32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 184800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 14305 |
| 3 | 20241106 | 184700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20241106 | 184600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20241106 | 184500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20241106 | 184400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20241106 | 184300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20241106 | 184200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20241106 | 184100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20241106 | 184000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20241106 | 183900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20241106 | 183800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20241106 | 183700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20241106 | 183600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20241106 | 183500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20241106 | 183400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20241106 | 183300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20241106 | 183200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20241106 | 183100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20241106 | 183000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20241106 | 182900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20241106 | 182800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20241106 | 182700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20241106 | 182600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20241106 | 182500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20241106 | 182400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20241106 | 182300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20241106 | 182200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20241106 | 182100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20241106 | 182000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20241106 | 181900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20241106 | 181800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 14305 |
| 33 | 20241106 | 181700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20241106 | 181600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20241106 | 181500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20241106 | 181400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20241106 | 181300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20241106 | 181200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20241106 | 181100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20241106 | 181000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20241106 | 180900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20241106 | 180800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20241106 | 180700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20241106 | 180600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20241106 | 180500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20241106 | 180400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20241106 | 180300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20241106 | 180200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20241106 | 180100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20241106 | 180000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20241106 | 175900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20241106 | 175800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20241106 | 175700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20241106 | 175600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20241106 | 175500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20241106 | 175400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20241106 | 175300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20241106 | 175200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20241106 | 175100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20241106 | 175000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20241106 | 174900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20241106 | 174800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 14305 |
| 63 | 20241106 | 174700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20241106 | 174600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20241106 | 174500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20241106 | 174400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20241106 | 174300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20241106 | 174200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20241106 | 174100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20241106 | 174000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20241106 | 173900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20241106 | 173800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20241106 | 173700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20241106 | 173600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20241106 | 173500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20241106 | 173400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20241106 | 173300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20241106 | 173200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20241106 | 173100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20241106 | 173000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20241106 | 172900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20241106 | 172800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20241106 | 172700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20241106 | 172600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20241106 | 172500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20241106 | 172400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20241106 | 172300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20241106 | 172200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20241106 | 172100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20241106 | 172000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20241106 | 171900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20241106 | 171800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 14305 |
| 93 | 20241106 | 171700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20241106 | 171600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20241106 | 171500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20241106 | 171400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20241106 | 171300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20241106 | 171200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20241106 | 171100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20241106 | 171000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20241106 | 170900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20241106 | 170800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20241106 | 170700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20241106 | 170600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20241106 | 170500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20241106 | 170400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20241106 | 170300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20241106 | 170200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20241106 | 170100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20241106 | 170000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20241106 | 165900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20241106 | 165800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20241106 | 165700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20241106 | 165600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20241106 | 165500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20241106 | 165400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20241106 | 165300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20241106 | 165200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20241106 | 165100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20241106 | 165000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20241106 | 164900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20241106 | 164800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 14305 |
| 123 | 20241106 | 164700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20241106 | 164600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20241106 | 164500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20241106 | 164400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20241106 | 164300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20241106 | 164200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20241106 | 164100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20241106 | 164000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20241106 | 163900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20241106 | 163800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20241106 | 163700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20241106 | 163600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20241106 | 163500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20241106 | 163400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20241106 | 163300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20241106 | 163200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20241106 | 163100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20241106 | 163000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20241106 | 162900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20241106 | 162800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20241106 | 162700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20241106 | 162600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20241106 | 162500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20241106 | 162400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20241106 | 162300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20241106 | 162200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20241106 | 162100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20241106 | 162000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20241106 | 161900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20241106 | 161800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 14305 |
| 153 | 20241106 | 161700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20241106 | 161600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20241106 | 161500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20241106 | 161400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20241106 | 161300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20241106 | 161200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20241106 | 161100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20241106 | 161000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20241106 | 160900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20241106 | 160800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20241106 | 160700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20241106 | 160600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20241106 | 160500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20241106 | 160400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20241106 | 160300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20241106 | 160200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20241106 | 160100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20241106 | 160000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20241106 | 155900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20241106 | 155800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20241106 | 155700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20241106 | 155600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20241106 | 155500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20241106 | 155400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20241106 | 155300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20241106 | 155200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20241106 | 155100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20241106 | 155000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20241106 | 154900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20241106 | 154800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 14305 |
| 183 | 20241106 | 154700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20241106 | 154600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20241106 | 154500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20241106 | 154400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20241106 | 154300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20241106 | 154200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20241106 | 154100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20241106 | 154000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20241106 | 153900 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20241106 | 153800 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20241106 | 153700 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20241106 | 153600 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20241106 | 153500 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20241106 | 153400 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20241106 | 153300 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20241106 | 153200 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20241106 | 153100 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20241106 | 153000 | 28945685800 | 44000 | 44000 | 44000 | 44000 | 14305 |
| 201 | 20241106 | 152900 | 28316265800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20241106 | 152800 | 28316265800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20241106 | 152700 | 28316265800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20241106 | 152600 | 28316265800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20241106 | 152500 | 28316265800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20241106 | 152400 | 28316265800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20241106 | 152300 | 28316265800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20241106 | 152200 | 28316265800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20241106 | 152100 | 28316265800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20241106 | 152000 | 28316265800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20241106 | 151900 | 28316265800 | 43900 | 43600 | 43950 | 43600 | 4899 |
| 212 | 20241106 | 151800 | 28101944450 | 43550 | 44550 | 44550 | 43500 | 12191 |
| 213 | 20241106 | 151700 | 27563423500 | 44550 | 44500 | 44550 | 44500 | 337 |
| 214 | 20241106 | 151600 | 27548425500 | 44500 | 44650 | 44700 | 44500 | 2581 |
| 215 | 20241106 | 151500 | 27433392500 | 44700 | 44450 | 44800 | 44450 | 103 |
| 216 | 20241106 | 151400 | 27428796550 | 44500 | 44700 | 44750 | 44450 | 3706 |
| 217 | 20241106 | 151300 | 27263674350 | 44750 | 44850 | 44850 | 44750 | 711 |
| 218 | 20241106 | 151200 | 27231809800 | 44900 | 44850 | 44900 | 44800 | 241 |
| 219 | 20241106 | 151100 | 27221002150 | 44850 | 44900 | 44900 | 44850 | 157 |
| 220 | 20241106 | 151000 | 27213960650 | 44950 | 44950 | 44950 | 44850 | 243 |
| 221 | 20241106 | 150900 | 27203045650 | 45000 | 45300 | 45650 | 45000 | 1413 |
| 222 | 20241106 | 150800 | 27138989050 | 45400 | 44500 | 45400 | 44500 | 3206 |
| 223 | 20241106 | 150700 | 26995316500 | 44600 | 44500 | 44600 | 44400 | 2331 |
| 224 | 20241106 | 150600 | 26891586300 | 44500 | 44550 | 44550 | 44500 | 612 |
| 225 | 20241106 | 150500 | 26864351100 | 44550 | 44600 | 44600 | 44550 | 1073 |
| 226 | 20241106 | 150400 | 26816545650 | 44600 | 44650 | 44650 | 44600 | 170 |
| 227 | 20241106 | 150300 | 26808961900 | 44650 | 44600 | 44650 | 44550 | 1191 |
| 228 | 20241106 | 150200 | 26755871350 | 44600 | 44600 | 44650 | 44600 | 1065 |
| 229 | 20241106 | 150100 | 26708365200 | 44600 | 44650 | 44650 | 44600 | 724 |
| 230 | 20241106 | 150000 | 26676057650 | 44650 | 44650 | 44650 | 44600 | 135 |
| 231 | 20241106 | 145900 | 26670034100 | 44600 | 44650 | 44650 | 44600 | 61 |
| 232 | 20241106 | 145800 | 26667310500 | 44650 | 44700 | 44700 | 44650 | 379 |
| 233 | 20241106 | 145700 | 26650388050 | 44700 | 44700 | 44700 | 44650 | 179 |
| 234 | 20241106 | 145600 | 26642388550 | 44700 | 44650 | 44700 | 44650 | 331 |
| 235 | 20241106 | 145500 | 26627604250 | 44650 | 44650 | 44700 | 44650 | 211 |
| 236 | 20241106 | 145400 | 26618180600 | 44700 | 44650 | 44700 | 44600 | 664 |
| 237 | 20241106 | 145300 | 26588552550 | 44650 | 44650 | 44650 | 44650 | 439 |
| 238 | 20241106 | 145200 | 26568951200 | 44700 | 44700 | 44700 | 44650 | 250 |
| 239 | 20241106 | 145100 | 26557776250 | 44700 | 44650 | 44700 | 44650 | 437 |
| 240 | 20241106 | 145000 | 26538259400 | 44700 | 44700 | 44700 | 44700 | 21 |
| 241 | 20241106 | 144900 | 26537320700 | 44650 | 44650 | 44650 | 44650 | 0 |
| 242 | 20241106 | 144800 | 26537320700 | 44650 | 44650 | 44650 | 44650 | 148 |
| 243 | 20241106 | 144700 | 26530712500 | 44650 | 44650 | 44650 | 44650 | 208 |
| 244 | 20241106 | 144600 | 26521425300 | 44600 | 44600 | 44650 | 44600 | 1117 |
| 245 | 20241106 | 144500 | 26471606850 | 44600 | 44650 | 44700 | 44600 | 623 |
| 246 | 20241106 | 144400 | 26443787800 | 44700 | 44650 | 44700 | 44650 | 976 |
| 247 | 20241106 | 144300 | 26400202050 | 44700 | 44700 | 44700 | 44650 | 174 |
| 248 | 20241106 | 144200 | 26392425300 | 44700 | 44700 | 44750 | 44650 | 162 |
| 249 | 20241106 | 144100 | 26385183850 | 44700 | 44650 | 44700 | 44650 | 268 |
| 250 | 20241106 | 144000 | 26373216400 | 44650 | 44700 | 44700 | 44650 | 1944 |
| 251 | 20241106 | 143900 | 26286330600 | 44750 | 44750 | 44750 | 44700 | 52 |
| 252 | 20241106 | 143800 | 26284004150 | 44750 | 44700 | 44750 | 44700 | 136 |
| 253 | 20241106 | 143700 | 26277923150 | 44700 | 44750 | 44750 | 44700 | 127 |
| 254 | 20241106 | 143600 | 26272245300 | 44700 | 44750 | 44750 | 44700 | 137 |
| 255 | 20241106 | 143500 | 26266114600 | 44800 | 44800 | 44800 | 44700 | 509 |
| 256 | 20241106 | 143400 | 26243337400 | 44800 | 44750 | 44800 | 44750 | 175 |
| 257 | 20241106 | 143300 | 26235500600 | 44750 | 44750 | 44750 | 44750 | 325 |
| 258 | 20241106 | 143200 | 26220956850 | 44750 | 44750 | 44750 | 44750 | 523 |
| 259 | 20241106 | 143100 | 26197552600 | 44750 | 44800 | 44800 | 44750 | 192 |
| 260 | 20241106 | 143000 | 26188951250 | 44800 | 44800 | 44800 | 44800 | 63 |
| 261 | 20241106 | 142900 | 26186128850 | 44800 | 44800 | 44800 | 44800 | 94 |
| 262 | 20241106 | 142800 | 26181917650 | 44850 | 44800 | 44850 | 44800 | 22 |
| 263 | 20241106 | 142700 | 26180931500 | 44850 | 44800 | 44850 | 44800 | 104 |
| 264 | 20241106 | 142600 | 26176272250 | 44800 | 44800 | 44850 | 44800 | 19 |
| 265 | 20241106 | 142500 | 26175420700 | 44850 | 44800 | 44850 | 44800 | 21 |
| 266 | 20241106 | 142400 | 26174479850 | 44800 | 44800 | 44800 | 44750 | 1001 |
| 267 | 20241106 | 142300 | 26129669750 | 44800 | 44800 | 44800 | 44800 | 180 |
| 268 | 20241106 | 142200 | 26121605750 | 44800 | 44800 | 44800 | 44750 | 60 |
| 269 | 20241106 | 142100 | 26118919650 | 44800 | 44750 | 44800 | 44750 | 35 |
| 270 | 20241106 | 142000 | 26117351700 | 44800 | 44800 | 44800 | 44800 | 412 |
| 271 | 20241106 | 141900 | 26098894100 | 44800 | 44850 | 44850 | 44800 | 1086 |
| 272 | 20241106 | 141800 | 26050241150 | 44800 | 44800 | 44850 | 44800 | 105 |
| 273 | 20241106 | 141700 | 26045533500 | 44800 | 44850 | 44850 | 44800 | 336 |
| 274 | 20241106 | 141600 | 26030464300 | 44850 | 44850 | 44850 | 44850 | 169 |
| 275 | 20241106 | 141500 | 26022884650 | 44850 | 44850 | 44850 | 44800 | 33 |
| 276 | 20241106 | 141400 | 26021404950 | 44850 | 44800 | 44850 | 44800 | 268 |
| 277 | 20241106 | 141300 | 26009397650 | 44800 | 44850 | 44850 | 44800 | 10 |
| 278 | 20241106 | 141200 | 26008949550 | 44850 | 44800 | 44850 | 44750 | 281 |
| 279 | 20241106 | 141100 | 25996364100 | 44800 | 44800 | 44850 | 44800 | 195 |
| 280 | 20241106 | 141000 | 25987627950 | 44750 | 44800 | 44800 | 44750 | 215 |
| 281 | 20241106 | 140900 | 25977999700 | 44800 | 44850 | 44850 | 44800 | 9 |
| 282 | 20241106 | 140800 | 25977596450 | 44800 | 44800 | 44850 | 44800 | 106 |
| 283 | 20241106 | 140700 | 25972847200 | 44800 | 44800 | 44850 | 44800 | 621 |
| 284 | 20241106 | 140600 | 25945026000 | 44800 | 44800 | 44800 | 44800 | 21 |
| 285 | 20241106 | 140500 | 25944085200 | 44800 | 44800 | 44800 | 44800 | 19 |
| 286 | 20241106 | 140400 | 25943234000 | 44800 | 44800 | 44800 | 44800 | 22 |
| 287 | 20241106 | 140300 | 25942248400 | 44850 | 44800 | 44850 | 44800 | 18 |
| 288 | 20241106 | 140200 | 25941441600 | 44800 | 44800 | 44800 | 44800 | 128 |
| 289 | 20241106 | 140100 | 25935707200 | 44800 | 44850 | 44900 | 44800 | 78 |
| 290 | 20241106 | 140000 | 25932210750 | 44900 | 44900 | 44900 | 44900 | 248 |
| 291 | 20241106 | 135900 | 25921075550 | 44850 | 44850 | 44850 | 44850 | 282 |
| 292 | 20241106 | 135800 | 25908427850 | 44800 | 44750 | 44800 | 44750 | 207 |
| 293 | 20241106 | 135700 | 25899161400 | 44750 | 44800 | 44800 | 44750 | 219 |
| 294 | 20241106 | 135600 | 25889360950 | 44800 | 44750 | 44800 | 44750 | 27 |
| 295 | 20241106 | 135500 | 25888152150 | 44750 | 44800 | 44800 | 44750 | 182 |
| 296 | 20241106 | 135400 | 25879998600 | 44800 | 44800 | 44800 | 44800 | 3 |
| 297 | 20241106 | 135300 | 25879864200 | 44800 | 44850 | 44850 | 44800 | 564 |
| 298 | 20241106 | 135200 | 25854579850 | 44850 | 44850 | 44900 | 44850 | 588 |
| 299 | 20241106 | 135100 | 25828207100 | 44850 | 44900 | 44900 | 44850 | 70 |
| 300 | 20241106 | 135000 | 25825064250 | 44800 | 44750 | 44850 | 44750 | 186 |
| 301 | 20241106 | 134900 | 25816732150 | 44850 | 44750 | 44850 | 44750 | 144 |
| 302 | 20241106 | 134800 | 25810283150 | 44800 | 44750 | 44800 | 44750 | 1326 |
| 303 | 20241106 | 134700 | 25750923850 | 44750 | 44800 | 44800 | 44750 | 1367 |
| 304 | 20241106 | 134600 | 25689750550 | 44800 | 44800 | 44800 | 44800 | 289 |
| 305 | 20241106 | 134500 | 25676803350 | 44800 | 44800 | 44800 | 44800 | 116 |
| 306 | 20241106 | 134400 | 25671606550 | 44800 | 44800 | 44800 | 44750 | 143 |
| 307 | 20241106 | 134300 | 25665201400 | 44800 | 44800 | 44800 | 44800 | 738 |
| 308 | 20241106 | 134200 | 25632139000 | 44800 | 44800 | 44800 | 44800 | 117 |
| 309 | 20241106 | 134100 | 25626897400 | 44850 | 44800 | 44850 | 44800 | 19 |
| 310 | 20241106 | 134000 | 25626046100 | 44850 | 44850 | 44850 | 44850 | 442 |
| 311 | 20241106 | 133900 | 25606222400 | 44850 | 45050 | 45050 | 44850 | 962 |
| 312 | 20241106 | 133800 | 25563001200 | 45100 | 44900 | 45100 | 44900 | 1049 |
| 313 | 20241106 | 133700 | 25515792050 | 44900 | 44900 | 44950 | 44900 | 352 |
| 314 | 20241106 | 133600 | 25499986850 | 44850 | 44800 | 44900 | 44800 | 551 |
| 315 | 20241106 | 133500 | 25475252000 | 44850 | 44850 | 44850 | 44850 | 203 |
| 316 | 20241106 | 133400 | 25466147450 | 44850 | 44900 | 44900 | 44850 | 68 |
| 317 | 20241106 | 133300 | 25463097350 | 44900 | 44850 | 44900 | 44850 | 169 |
| 318 | 20241106 | 133200 | 25455513550 | 44950 | 44750 | 44950 | 44750 | 463 |
| 319 | 20241106 | 133100 | 25434722850 | 44700 | 44750 | 44800 | 44700 | 95 |
| 320 | 20241106 | 133000 | 25430475850 | 44700 | 44650 | 44800 | 44650 | 119 |
| 321 | 20241106 | 132900 | 25425159550 | 44650 | 44850 | 44850 | 44650 | 233 |
| 322 | 20241106 | 132800 | 25414741700 | 44800 | 44750 | 44800 | 44700 | 442 |
| 323 | 20241106 | 132700 | 25394975400 | 44700 | 44700 | 44700 | 44700 | 17 |
| 324 | 20241106 | 132600 | 25394215500 | 44700 | 44700 | 44700 | 44600 | 336 |
| 325 | 20241106 | 132500 | 25379198400 | 44650 | 44700 | 44700 | 44650 | 149 |
| 326 | 20241106 | 132400 | 25372545350 | 44750 | 44750 | 44750 | 44700 | 235 |
| 327 | 20241106 | 132300 | 25362030150 | 44750 | 44650 | 44750 | 44650 | 28 |
| 328 | 20241106 | 132200 | 25360777950 | 44800 | 44500 | 44800 | 44500 | 620 |
| 329 | 20241106 | 132100 | 25333114950 | 44550 | 44500 | 44550 | 44500 | 43 |
| 330 | 20241106 | 132000 | 25331199600 | 44500 | 44500 | 44550 | 44500 | 58 |
| 331 | 20241106 | 131900 | 25328618550 | 44450 | 44550 | 44600 | 44450 | 2592 |
| 332 | 20241106 | 131800 | 25213240900 | 44600 | 44600 | 44650 | 44550 | 572 |
| 333 | 20241106 | 131700 | 25187713800 | 44600 | 44600 | 44600 | 44550 | 319 |
| 334 | 20241106 | 131600 | 25173488100 | 44600 | 44650 | 44650 | 44600 | 52 |
| 335 | 20241106 | 131500 | 25171166350 | 44650 | 44650 | 44650 | 44650 | 131 |
| 336 | 20241106 | 131400 | 25165317200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 337 | 20241106 | 131300 | 25165317200 | 44700 | 44600 | 44700 | 44600 | 404 |
| 338 | 20241106 | 131200 | 25147288950 | 44600 | 44600 | 44650 | 44600 | 251 |
| 339 | 20241106 | 131100 | 25136092800 | 44600 | 44600 | 44700 | 44600 | 46 |
| 340 | 20241106 | 131000 | 25134040500 | 44600 | 44600 | 44600 | 44600 | 164 |
| 341 | 20241106 | 130900 | 25126726100 | 44600 | 44550 | 44600 | 44550 | 55 |
| 342 | 20241106 | 130800 | 25124275200 | 44600 | 44600 | 44600 | 44550 | 509 |
| 343 | 20241106 | 130700 | 25101574050 | 44650 | 44700 | 44700 | 44650 | 121 |
| 344 | 20241106 | 130600 | 25096169800 | 44700 | 44600 | 44700 | 44600 | 21 |
| 345 | 20241106 | 130500 | 25095231600 | 44600 | 44600 | 44650 | 44600 | 223 |
| 346 | 20241106 | 130400 | 25085284050 | 44600 | 44600 | 44600 | 44600 | 101 |
| 347 | 20241106 | 130300 | 25080779450 | 44600 | 44600 | 44600 | 44550 | 332 |
| 348 | 20241106 | 130200 | 25065980600 | 44600 | 44600 | 44600 | 44600 | 340 |
| 349 | 20241106 | 130100 | 25050816600 | 44550 | 44600 | 44650 | 44550 | 138 |
| 350 | 20241106 | 130000 | 25044667450 | 44600 | 44650 | 44650 | 44600 | 6 |
| 351 | 20241106 | 125900 | 25044399600 | 44550 | 44700 | 44700 | 44550 | 1486 |
| 352 | 20241106 | 125800 | 24978141600 | 44700 | 44700 | 44700 | 44700 | 100 |
| 353 | 20241106 | 125700 | 24973671600 | 44600 | 44600 | 44600 | 44600 | 1 |
| 354 | 20241106 | 125600 | 24973627000 | 44600 | 44600 | 44600 | 44600 | 568 |
| 355 | 20241106 | 125500 | 24948294200 | 44550 | 44550 | 44600 | 44550 | 167 |
| 356 | 20241106 | 125400 | 24940853900 | 44550 | 44550 | 44550 | 44550 | 26 |
| 357 | 20241106 | 125300 | 24939695600 | 44550 | 44600 | 44600 | 44550 | 746 |
| 358 | 20241106 | 125200 | 24906430800 | 44550 | 44550 | 44600 | 44550 | 443 |
| 359 | 20241106 | 125100 | 24886694300 | 44550 | 44750 | 44750 | 44550 | 1210 |
| 360 | 20241106 | 125000 | 24832679950 | 44700 | 44650 | 44700 | 44600 | 167 |
| 361 | 20241106 | 124900 | 24825227200 | 44600 | 44600 | 44600 | 44550 | 465 |
| 362 | 20241106 | 124800 | 24804490200 | 44600 | 44550 | 44600 | 44550 | 74 |
| 363 | 20241106 | 124700 | 24801191950 | 44550 | 44700 | 44700 | 44550 | 715 |
| 364 | 20241106 | 124600 | 24769304150 | 44600 | 44750 | 44750 | 44600 | 1014 |
| 365 | 20241106 | 124500 | 24723999800 | 44800 | 44900 | 44900 | 44800 | 249 |
| 366 | 20241106 | 124400 | 24712826300 | 44950 | 44900 | 44950 | 44850 | 383 |
| 367 | 20241106 | 124300 | 24695639050 | 44900 | 44950 | 44950 | 44850 | 225 |
| 368 | 20241106 | 124200 | 24685529700 | 44950 | 44900 | 45000 | 44900 | 249 |
| 369 | 20241106 | 124100 | 24674340800 | 44900 | 44800 | 44900 | 44800 | 152 |
| 370 | 20241106 | 124000 | 24667519350 | 44700 | 44750 | 44850 | 44700 | 301 |
| 371 | 20241106 | 123900 | 24654039300 | 44750 | 44750 | 44750 | 44750 | 55 |
| 372 | 20241106 | 123800 | 24651578050 | 44850 | 44650 | 44850 | 44500 | 1919 |
| 373 | 20241106 | 123700 | 24565988350 | 44650 | 44800 | 44850 | 44650 | 1141 |
| 374 | 20241106 | 123600 | 24515006550 | 44800 | 44700 | 44800 | 44700 | 37 |
| 375 | 20241106 | 123500 | 24513351350 | 44800 | 44650 | 44800 | 44650 | 750 |
| 376 | 20241106 | 123400 | 24479825500 | 44600 | 44850 | 44850 | 44600 | 1783 |
| 377 | 20241106 | 123300 | 24400030250 | 44900 | 45050 | 45100 | 44850 | 574 |
| 378 | 20241106 | 123200 | 24374229850 | 45050 | 45050 | 45050 | 45000 | 56 |
| 379 | 20241106 | 123100 | 24371707200 | 45050 | 44900 | 45050 | 44900 | 85 |
| 380 | 20241106 | 123000 | 24367883700 | 44900 | 45100 | 45100 | 44900 | 386 |
| 381 | 20241106 | 122900 | 24350538650 | 45100 | 44950 | 45100 | 44950 | 198 |
| 382 | 20241106 | 122800 | 24341634350 | 45000 | 45000 | 45000 | 44900 | 180 |
| 383 | 20241106 | 122700 | 24333544900 | 45000 | 45150 | 45150 | 45000 | 897 |
| 384 | 20241106 | 122600 | 24293136450 | 45150 | 45200 | 45200 | 45150 | 204 |
| 385 | 20241106 | 122500 | 24283924550 | 45200 | 45300 | 45350 | 45200 | 470 |
| 386 | 20241106 | 122400 | 24262675050 | 45250 | 45350 | 45400 | 45250 | 718 |
| 387 | 20241106 | 122300 | 24230102600 | 45350 | 45300 | 45550 | 45300 | 2920 |
| 388 | 20241106 | 122200 | 24097560600 | 45350 | 45200 | 45350 | 45200 | 1188 |
| 389 | 20241106 | 122100 | 24043775200 | 45150 | 45150 | 45200 | 45100 | 257 |
| 390 | 20241106 | 122000 | 24032172050 | 45150 | 45200 | 45200 | 45100 | 552 |
| 391 | 20241106 | 121900 | 24007236150 | 45200 | 45000 | 45200 | 45000 | 1682 |
| 392 | 20241106 | 121800 | 23931317750 | 45000 | 44850 | 45000 | 44850 | 145 |
| 393 | 20241106 | 121700 | 23924800700 | 44850 | 44900 | 44900 | 44850 | 194 |
| 394 | 20241106 | 121600 | 23916092200 | 44900 | 45000 | 45000 | 44900 | 1903 |
| 395 | 20241106 | 121500 | 23830537100 | 45050 | 44900 | 45050 | 44850 | 1901 |
| 396 | 20241106 | 121400 | 23745047750 | 44850 | 44750 | 44850 | 44750 | 792 |
| 397 | 20241106 | 121300 | 23709568100 | 44750 | 44700 | 44750 | 44700 | 74 |
| 398 | 20241106 | 121200 | 23706260250 | 44750 | 44700 | 44750 | 44700 | 417 |
| 399 | 20241106 | 121100 | 23687614700 | 44700 | 44700 | 44750 | 44700 | 347 |
| 400 | 20241106 | 121000 | 23672103700 | 44700 | 44700 | 44750 | 44700 | 331 |
| 401 | 20241106 | 120900 | 23657297600 | 44700 | 44550 | 44700 | 44550 | 632 |
| 402 | 20241106 | 120800 | 23629080950 | 44550 | 44550 | 44600 | 44550 | 498 |
| 403 | 20241106 | 120700 | 23606893900 | 44600 | 44650 | 44650 | 44600 | 496 |
| 404 | 20241106 | 120600 | 23584756950 | 44600 | 44650 | 44650 | 44600 | 291 |
| 405 | 20241106 | 120500 | 23571764250 | 44650 | 44600 | 44650 | 44600 | 150 |
| 406 | 20241106 | 120400 | 23565066800 | 44600 | 44550 | 44600 | 44550 | 76 |
| 407 | 20241106 | 120300 | 23561679050 | 44550 | 44600 | 44600 | 44550 | 33 |
| 408 | 20241106 | 120200 | 23560208400 | 44550 | 44600 | 44600 | 44550 | 400 |
| 409 | 20241106 | 120100 | 23542387900 | 44550 | 44600 | 44600 | 44550 | 304 |
| 410 | 20241106 | 120000 | 23528829900 | 44550 | 44550 | 44550 | 44550 | 19 |
| 411 | 20241106 | 115900 | 23527983450 | 44550 | 44550 | 44550 | 44550 | 231 |
| 412 | 20241106 | 115800 | 23517692400 | 44600 | 44500 | 44600 | 44500 | 63 |
| 413 | 20241106 | 115700 | 23514886000 | 44500 | 44400 | 44500 | 44400 | 314 |
| 414 | 20241106 | 115600 | 23500933550 | 44450 | 44450 | 44500 | 44400 | 128 |
| 415 | 20241106 | 115500 | 23495247950 | 44400 | 44600 | 44650 | 44400 | 825 |
| 416 | 20241106 | 115400 | 23458523250 | 44650 | 44650 | 44650 | 44600 | 91 |
| 417 | 20241106 | 115300 | 23454461600 | 44650 | 44650 | 44650 | 44650 | 150 |
| 418 | 20241106 | 115200 | 23447764100 | 44600 | 44600 | 44650 | 44550 | 261 |
| 419 | 20241106 | 115100 | 23436123200 | 44550 | 44500 | 44550 | 44500 | 322 |
| 420 | 20241106 | 115000 | 23421793900 | 44500 | 44650 | 44650 | 44450 | 2013 |
| 421 | 20241106 | 114900 | 23331947450 | 44650 | 44700 | 44700 | 44650 | 399 |
| 422 | 20241106 | 114800 | 23314117500 | 44700 | 44700 | 44700 | 44650 | 363 |
| 423 | 20241106 | 114700 | 23297896650 | 44650 | 44850 | 44850 | 44650 | 2004 |
| 424 | 20241106 | 114600 | 23208250250 | 44800 | 44650 | 44800 | 44650 | 1419 |
| 425 | 20241106 | 114500 | 23144740700 | 44700 | 44650 | 44700 | 44550 | 1571 |
| 426 | 20241106 | 114400 | 23074615200 | 44650 | 44550 | 44700 | 44550 | 946 |
| 427 | 20241106 | 114300 | 23032421000 | 44550 | 44350 | 44550 | 44300 | 511 |
| 428 | 20241106 | 114200 | 23009715850 | 44350 | 44300 | 44350 | 44300 | 1187 |
| 429 | 20241106 | 114100 | 22957098650 | 44300 | 44350 | 44350 | 44300 | 1289 |
| 430 | 20241106 | 114000 | 22899932750 | 44350 | 44400 | 44450 | 44350 | 166 |
| 431 | 20241106 | 113900 | 22892564500 | 44400 | 44500 | 44500 | 44350 | 898 |
| 432 | 20241106 | 113800 | 22852676200 | 44500 | 44450 | 44500 | 44400 | 423 |
| 433 | 20241106 | 113700 | 22833874350 | 44450 | 44400 | 44500 | 44400 | 333 |
| 434 | 20241106 | 113600 | 22819074450 | 44350 | 44350 | 44350 | 44350 | 517 |
| 435 | 20241106 | 113500 | 22796145500 | 44400 | 44400 | 44450 | 44350 | 230 |
| 436 | 20241106 | 113400 | 22785930650 | 44450 | 44300 | 44550 | 44250 | 446 |
| 437 | 20241106 | 113300 | 22766165250 | 44300 | 44550 | 44550 | 44250 | 8177 |
| 438 | 20241106 | 113200 | 22403394400 | 44600 | 44450 | 44600 | 44400 | 1387 |
| 439 | 20241106 | 113100 | 22341774000 | 44450 | 44500 | 44550 | 44450 | 1143 |
| 440 | 20241106 | 113000 | 22290932000 | 44500 | 44500 | 44500 | 44350 | 942 |
| 441 | 20241106 | 112900 | 22249098350 | 44500 | 44850 | 44850 | 44350 | 10624 |
| 442 | 20241106 | 112800 | 21775619850 | 44850 | 44850 | 44850 | 44850 | 191 |
| 443 | 20241106 | 112700 | 21767053500 | 44800 | 44900 | 44900 | 44800 | 1071 |
| 444 | 20241106 | 112600 | 21719065700 | 44900 | 44850 | 44950 | 44800 | 154 |
| 445 | 20241106 | 112500 | 21712160400 | 44800 | 44800 | 44850 | 44800 | 73 |
| 446 | 20241106 | 112400 | 21708889500 | 44800 | 44850 | 44850 | 44750 | 863 |
| 447 | 20241106 | 112300 | 21670219750 | 44850 | 44900 | 44900 | 44850 | 818 |
| 448 | 20241106 | 112200 | 21633522950 | 44900 | 45000 | 45000 | 44900 | 43 |
| 449 | 20241106 | 112100 | 21631589200 | 45000 | 44800 | 45000 | 44700 | 1720 |
| 450 | 20241106 | 112000 | 21554439450 | 44800 | 44900 | 44950 | 44700 | 2974 |
| 451 | 20241106 | 111900 | 21421234000 | 44950 | 45000 | 45050 | 44950 | 4552 |
| 452 | 20241106 | 111800 | 21216423650 | 45000 | 45050 | 45050 | 45000 | 1446 |
| 453 | 20241106 | 111700 | 21151316100 | 45100 | 45250 | 45250 | 45050 | 4839 |
| 454 | 20241106 | 111600 | 20932880650 | 45300 | 45300 | 45300 | 45250 | 182 |
| 455 | 20241106 | 111500 | 20924636200 | 45300 | 45300 | 45300 | 45300 | 53 |
| 456 | 20241106 | 111400 | 20922235300 | 45300 | 45250 | 45300 | 45250 | 741 |
| 457 | 20241106 | 111300 | 20888677650 | 45300 | 45300 | 45300 | 45300 | 205 |
| 458 | 20241106 | 111200 | 20879391150 | 45250 | 45250 | 45250 | 45200 | 205 |
| 459 | 20241106 | 111100 | 20870123950 | 45200 | 45300 | 45300 | 45200 | 1059 |
| 460 | 20241106 | 111000 | 20822214100 | 45250 | 45250 | 45300 | 45250 | 244 |
| 461 | 20241106 | 110900 | 20811172800 | 45250 | 45250 | 45300 | 45250 | 113 |
| 462 | 20241106 | 110800 | 20806056250 | 45250 | 45250 | 45300 | 45250 | 238 |
| 463 | 20241106 | 110700 | 20795281750 | 45300 | 45300 | 45300 | 45250 | 135 |
| 464 | 20241106 | 110600 | 20789172550 | 45300 | 45250 | 45300 | 45200 | 412 |
| 465 | 20241106 | 110500 | 20770525850 | 45250 | 45150 | 45250 | 45150 | 617 |
| 466 | 20241106 | 110400 | 20742661250 | 45150 | 45250 | 45250 | 45150 | 1403 |
| 467 | 20241106 | 110300 | 20679251350 | 45200 | 45250 | 45250 | 45150 | 2313 |
| 468 | 20241106 | 110200 | 20574668000 | 45300 | 45300 | 45400 | 45250 | 815 |
| 469 | 20241106 | 110100 | 20537759900 | 45300 | 45350 | 45350 | 45300 | 893 |
| 470 | 20241106 | 110000 | 20497300850 | 45350 | 45600 | 45600 | 45300 | 4554 |
| 471 | 20241106 | 105900 | 20290607850 | 45550 | 45550 | 45600 | 45550 | 56 |
| 472 | 20241106 | 105800 | 20288056550 | 45550 | 45500 | 45550 | 45500 | 423 |
| 473 | 20241106 | 105700 | 20268792550 | 45500 | 45500 | 45500 | 45450 | 65 |
| 474 | 20241106 | 105600 | 20265835950 | 45450 | 45500 | 45500 | 45450 | 302 |
| 475 | 20241106 | 105500 | 20252104200 | 45500 | 45500 | 45550 | 45450 | 229 |
| 476 | 20241106 | 105400 | 20241685550 | 45500 | 45450 | 45550 | 45450 | 1147 |
| 477 | 20241106 | 105300 | 20189472350 | 45450 | 45450 | 45450 | 45400 | 868 |
| 478 | 20241106 | 105200 | 20150056950 | 45450 | 45500 | 45500 | 45400 | 473 |
| 479 | 20241106 | 105100 | 20128563400 | 45500 | 45450 | 45500 | 45350 | 3493 |
| 480 | 20241106 | 105000 | 19970003950 | 45450 | 45550 | 45550 | 45450 | 1907 |
| 481 | 20241106 | 104900 | 19883252300 | 45500 | 45600 | 45650 | 45500 | 1427 |
| 482 | 20241106 | 104800 | 19818264450 | 45600 | 45500 | 45600 | 45500 | 964 |
| 483 | 20241106 | 104700 | 19774379650 | 45500 | 45500 | 45500 | 45500 | 0 |
| 484 | 20241106 | 104600 | 19774379650 | 45500 | 45600 | 45600 | 45500 | 6253 |
| 485 | 20241106 | 104500 | 19489714450 | 45600 | 45700 | 45700 | 45600 | 4693 |
| 486 | 20241106 | 104400 | 19275679400 | 45700 | 45700 | 45750 | 45650 | 556 |
| 487 | 20241106 | 104300 | 19250259150 | 45650 | 45650 | 45750 | 45650 | 590 |
| 488 | 20241106 | 104200 | 19223306500 | 45650 | 45650 | 45650 | 45650 | 159 |
| 489 | 20241106 | 104100 | 19216048150 | 45650 | 45650 | 45700 | 45600 | 456 |
| 490 | 20241106 | 104000 | 19195232150 | 45700 | 45600 | 45700 | 45600 | 727 |
| 491 | 20241106 | 103900 | 19162031900 | 45600 | 45650 | 45700 | 45600 | 361 |
| 492 | 20241106 | 103800 | 19145551450 | 45700 | 45650 | 45700 | 45600 | 478 |
| 493 | 20241106 | 103700 | 19123729700 | 45650 | 45650 | 45700 | 45650 | 293 |
| 494 | 20241106 | 103600 | 19110354200 | 45650 | 45700 | 45700 | 45600 | 265 |
| 495 | 20241106 | 103500 | 19098249850 | 45600 | 45750 | 45750 | 45600 | 2490 |
| 496 | 20241106 | 103400 | 18984629900 | 45800 | 45700 | 45800 | 45650 | 1381 |
| 497 | 20241106 | 103300 | 18921474300 | 45650 | 45600 | 45700 | 45600 | 595 |
| 498 | 20241106 | 103200 | 18894321250 | 45600 | 45850 | 45850 | 45600 | 7567 |
| 499 | 20241106 | 103100 | 18548570450 | 45850 | 45900 | 45900 | 45850 | 218 |
| 500 | 20241106 | 103000 | 18538570750 | 45850 | 45900 | 45900 | 45850 | 527 |
| 501 | 20241106 | 102900 | 18514402200 | 45900 | 45850 | 45900 | 45850 | 413 |
| 502 | 20241106 | 102800 | 18495460400 | 45850 | 46000 | 46000 | 45850 | 567 |
| 503 | 20241106 | 102700 | 18469429350 | 45950 | 46000 | 46000 | 45900 | 486 |
| 504 | 20241106 | 102600 | 18447086350 | 45950 | 46100 | 46100 | 45950 | 724 |
| 505 | 20241106 | 102500 | 18413781900 | 46100 | 46000 | 46100 | 45950 | 876 |
| 506 | 20241106 | 102400 | 18373479150 | 45950 | 46000 | 46000 | 45950 | 38 |
| 507 | 20241106 | 102300 | 18371731700 | 46000 | 45900 | 46000 | 45900 | 100 |
| 508 | 20241106 | 102200 | 18367136950 | 45900 | 46050 | 46050 | 45900 | 817 |
| 509 | 20241106 | 102100 | 18329566450 | 46050 | 46150 | 46150 | 46000 | 877 |
| 510 | 20241106 | 102000 | 18289169300 | 46200 | 46000 | 46250 | 46000 | 652 |
| 511 | 20241106 | 101900 | 18259073800 | 46100 | 45850 | 46100 | 45850 | 1230 |
| 512 | 20241106 | 101800 | 18202513600 | 45850 | 45800 | 45900 | 45800 | 171 |
| 513 | 20241106 | 101700 | 18194679200 | 45800 | 45900 | 45900 | 45750 | 3847 |
| 514 | 20241106 | 101600 | 18018437450 | 45900 | 45900 | 45900 | 45850 | 1270 |
| 515 | 20241106 | 101500 | 17960147650 | 45950 | 46100 | 46100 | 45900 | 701 |
| 516 | 20241106 | 101400 | 17927912750 | 46100 | 45900 | 46100 | 45900 | 536 |
| 517 | 20241106 | 101300 | 17903264300 | 45900 | 46000 | 46000 | 45900 | 660 |
| 518 | 20241106 | 101200 | 17872949750 | 45950 | 46000 | 46000 | 45900 | 166 |
| 519 | 20241106 | 101100 | 17865323000 | 46000 | 45950 | 46000 | 45900 | 1144 |
| 520 | 20241106 | 101000 | 17812761950 | 45900 | 46000 | 46050 | 45900 | 1068 |
| 521 | 20241106 | 100900 | 17763670600 | 46000 | 46000 | 46050 | 46000 | 528 |
| 522 | 20241106 | 100800 | 17739378150 | 46050 | 46000 | 46050 | 46000 | 747 |
| 523 | 20241106 | 100700 | 17705013650 | 46000 | 46000 | 46050 | 46000 | 267 |
| 524 | 20241106 | 100600 | 17692726450 | 46000 | 46050 | 46100 | 46000 | 1229 |
| 525 | 20241106 | 100500 | 17636160650 | 46050 | 45950 | 46100 | 45950 | 750 |
| 526 | 20241106 | 100400 | 17601651850 | 45950 | 46050 | 46050 | 45900 | 5108 |
| 527 | 20241106 | 100300 | 17366780450 | 46100 | 46200 | 46200 | 46050 | 480 |
| 528 | 20241106 | 100200 | 17344644450 | 46150 | 46000 | 46150 | 46000 | 612 |
| 529 | 20241106 | 100100 | 17316439450 | 46000 | 46100 | 46150 | 46000 | 4009 |
| 530 | 20241106 | 100000 | 17131854500 | 46100 | 46100 | 46150 | 46050 | 795 |
| 531 | 20241106 | 095900 | 17095217900 | 46100 | 46500 | 46500 | 46050 | 7096 |
| 532 | 20241106 | 095800 | 16767241200 | 46500 | 46350 | 46500 | 46300 | 1021 |
| 533 | 20241106 | 095700 | 16719826500 | 46350 | 46450 | 46500 | 46350 | 688 |
| 534 | 20241106 | 095600 | 16687919900 | 46550 | 46450 | 46550 | 46400 | 621 |
| 535 | 20241106 | 095500 | 16659051100 | 46450 | 46250 | 46450 | 46250 | 1588 |
| 536 | 20241106 | 095400 | 16585467050 | 46250 | 46350 | 46400 | 46250 | 1483 |
| 537 | 20241106 | 095300 | 16516814450 | 46350 | 46450 | 46500 | 46350 | 218 |
| 538 | 20241106 | 095200 | 16506699950 | 46450 | 46500 | 46600 | 46450 | 1650 |
| 539 | 20241106 | 095100 | 16429933700 | 46500 | 46250 | 46500 | 46200 | 2245 |
| 540 | 20241106 | 095000 | 16325927400 | 46250 | 46300 | 46300 | 46200 | 469 |
| 541 | 20241106 | 094900 | 16304240350 | 46300 | 46300 | 46300 | 46250 | 412 |
| 542 | 20241106 | 094800 | 16285175100 | 46300 | 46350 | 46400 | 46300 | 746 |
| 543 | 20241106 | 094700 | 16250611450 | 46350 | 46400 | 46400 | 46300 | 591 |
| 544 | 20241106 | 094600 | 16223220100 | 46450 | 46350 | 46500 | 46300 | 1682 |
| 545 | 20241106 | 094500 | 16145116150 | 46350 | 46450 | 46500 | 46350 | 956 |
| 546 | 20241106 | 094400 | 16100731200 | 46500 | 46450 | 46500 | 46400 | 1032 |
| 547 | 20241106 | 094300 | 16052815750 | 46500 | 46450 | 46500 | 46400 | 755 |
| 548 | 20241106 | 094200 | 16017722000 | 46500 | 46350 | 46500 | 46300 | 2448 |
| 549 | 20241106 | 094100 | 15904126200 | 46300 | 46250 | 46300 | 46250 | 179 |
| 550 | 20241106 | 094000 | 15895842400 | 46250 | 46250 | 46250 | 46200 | 979 |
| 551 | 20241106 | 093900 | 15850611600 | 46250 | 46450 | 46450 | 46250 | 2158 |
| 552 | 20241106 | 093800 | 15750616000 | 46400 | 46400 | 46450 | 46350 | 1756 |
| 553 | 20241106 | 093700 | 15669129550 | 46450 | 46150 | 46450 | 46150 | 1956 |
| 554 | 20241106 | 093600 | 15578636000 | 46100 | 46150 | 46300 | 46100 | 844 |
| 555 | 20241106 | 093500 | 15539637600 | 46150 | 46000 | 46150 | 45950 | 634 |
| 556 | 20241106 | 093400 | 15510454800 | 46000 | 45950 | 46050 | 45900 | 1160 |
| 557 | 20241106 | 093300 | 15457148000 | 45950 | 45850 | 46150 | 45850 | 1140 |
| 558 | 20241106 | 093200 | 15404748700 | 45850 | 45950 | 46050 | 45850 | 4875 |
| 559 | 20241106 | 093100 | 15180791150 | 45900 | 46150 | 46150 | 45900 | 4678 |
| 560 | 20241106 | 093000 | 14965568100 | 46150 | 46200 | 46250 | 46050 | 2607 |
| 561 | 20241106 | 092900 | 14845295950 | 46200 | 46300 | 46400 | 45850 | 13631 |
| 562 | 20241106 | 092800 | 14217342300 | 46400 | 46400 | 46600 | 46250 | 7085 |
| 563 | 20241106 | 092700 | 13888734900 | 46400 | 46500 | 46600 | 46400 | 2205 |
| 564 | 20241106 | 092600 | 13786228450 | 46500 | 46450 | 46600 | 46350 | 3638 |
| 565 | 20241106 | 092500 | 13617311000 | 46500 | 46550 | 46600 | 46450 | 1208 |
| 566 | 20241106 | 092400 | 13561146200 | 46500 | 46500 | 46750 | 46500 | 818 |
| 567 | 20241106 | 092300 | 13523022600 | 46550 | 46500 | 46550 | 46250 | 7540 |
| 568 | 20241106 | 092200 | 13173233300 | 46500 | 46750 | 46800 | 46450 | 8685 |
| 569 | 20241106 | 092100 | 12768722050 | 46750 | 46850 | 46950 | 46700 | 3899 |
| 570 | 20241106 | 092000 | 12586366050 | 46850 | 46850 | 47000 | 46800 | 1496 |
| 571 | 20241106 | 091900 | 12516227200 | 46850 | 46750 | 47000 | 46700 | 1745 |
| 572 | 20241106 | 091800 | 12434469500 | 46750 | 47250 | 47300 | 46700 | 3759 |
| 573 | 20241106 | 091700 | 12258165600 | 47200 | 46850 | 47250 | 46800 | 3821 |
| 574 | 20241106 | 091600 | 12078931150 | 46900 | 47050 | 47050 | 46850 | 1578 |
| 575 | 20241106 | 091500 | 12004872500 | 46900 | 47150 | 47200 | 46750 | 4972 |
| 576 | 20241106 | 091400 | 11771601000 | 47200 | 46950 | 47300 | 46700 | 3877 |
| 577 | 20241106 | 091300 | 11589837950 | 46850 | 46900 | 47400 | 46800 | 6997 |
| 578 | 20241106 | 091200 | 11260615300 | 46900 | 47050 | 47050 | 46850 | 5017 |
| 579 | 20241106 | 091100 | 11025129700 | 47050 | 47600 | 47600 | 47000 | 5324 |
| 580 | 20241106 | 091000 | 10773628600 | 47500 | 47100 | 47550 | 47050 | 5892 |
| 581 | 20241106 | 090900 | 10494982550 | 47100 | 47100 | 47100 | 46800 | 6016 |
| 582 | 20241106 | 090800 | 10212525700 | 47100 | 47100 | 47450 | 47100 | 3828 |
| 583 | 20241106 | 090700 | 10031496000 | 47200 | 47700 | 47700 | 46900 | 9659 |
| 584 | 20241106 | 090600 | 9575021150 | 47650 | 47500 | 47950 | 47450 | 10620 |
| 585 | 20241106 | 090500 | 9068267200 | 47450 | 47600 | 48100 | 47200 | 14641 |
| 586 | 20241106 | 090400 | 8370672350 | 47600 | 47100 | 47600 | 46600 | 13400 |
| 587 | 20241106 | 090300 | 7740315500 | 47050 | 48100 | 48150 | 46150 | 48248 |
| 588 | 20241106 | 090200 | 5469526700 | 48100 | 49150 | 49200 | 48000 | 24090 |
| 589 | 20241106 | 090100 | 4305399100 | 49150 | 49700 | 49750 | 48250 | 36140 |
| 590 | 20241106 | 090000 | 2536746750 | 49700 | 50500 | 50600 | 49600 | 50431 |