32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 184900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 55053 |
| 3 | 20241113 | 184800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20241113 | 184700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20241113 | 184600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20241113 | 184500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20241113 | 184400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20241113 | 184300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20241113 | 184200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20241113 | 184100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20241113 | 184000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20241113 | 183900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20241113 | 183800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20241113 | 183700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20241113 | 183600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20241113 | 183500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20241113 | 183400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20241113 | 183300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20241113 | 183200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20241113 | 183100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20241113 | 183000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20241113 | 182900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20241113 | 182800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20241113 | 182700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20241113 | 182600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20241113 | 182500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20241113 | 182400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20241113 | 182300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20241113 | 182200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20241113 | 182100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20241113 | 182000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20241113 | 181900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 55053 |
| 33 | 20241113 | 181800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20241113 | 181700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20241113 | 181600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20241113 | 181500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20241113 | 181400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20241113 | 181300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20241113 | 181200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20241113 | 181100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20241113 | 181000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20241113 | 180900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20241113 | 180800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20241113 | 180700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20241113 | 180600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20241113 | 180500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20241113 | 180400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20241113 | 180300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20241113 | 180200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20241113 | 180100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20241113 | 180000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20241113 | 175900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20241113 | 175800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20241113 | 175700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20241113 | 175600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20241113 | 175500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20241113 | 175400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20241113 | 175300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20241113 | 175200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20241113 | 175100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20241113 | 175000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20241113 | 174900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 55053 |
| 63 | 20241113 | 174800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20241113 | 174700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20241113 | 174600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20241113 | 174500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20241113 | 174400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20241113 | 174300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20241113 | 174200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20241113 | 174100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20241113 | 174000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20241113 | 173900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20241113 | 173800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20241113 | 173700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20241113 | 173600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20241113 | 173500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20241113 | 173400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20241113 | 173300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20241113 | 173200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20241113 | 173100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20241113 | 173000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20241113 | 172900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20241113 | 172800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20241113 | 172700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20241113 | 172600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20241113 | 172500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20241113 | 172400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20241113 | 172300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20241113 | 172200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20241113 | 172100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20241113 | 172000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20241113 | 171900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 55053 |
| 93 | 20241113 | 171800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20241113 | 171700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20241113 | 171600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20241113 | 171500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20241113 | 171400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20241113 | 171300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20241113 | 171200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20241113 | 171100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20241113 | 171000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20241113 | 170900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20241113 | 170800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20241113 | 170700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20241113 | 170600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20241113 | 170500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20241113 | 170400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20241113 | 170300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20241113 | 170200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20241113 | 170100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20241113 | 170000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20241113 | 165900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20241113 | 165800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20241113 | 165700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20241113 | 165600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20241113 | 165500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20241113 | 165400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20241113 | 165300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20241113 | 165200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20241113 | 165100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20241113 | 165000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20241113 | 164900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 55053 |
| 123 | 20241113 | 164800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20241113 | 164700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20241113 | 164600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20241113 | 164500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20241113 | 164400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20241113 | 164300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20241113 | 164200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20241113 | 164100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20241113 | 164000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20241113 | 163900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20241113 | 163800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20241113 | 163700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20241113 | 163600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20241113 | 163500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20241113 | 163400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20241113 | 163300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20241113 | 163200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20241113 | 163100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20241113 | 163000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20241113 | 162900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20241113 | 162800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20241113 | 162700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20241113 | 162600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20241113 | 162500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20241113 | 162400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20241113 | 162300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20241113 | 162200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20241113 | 162100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20241113 | 162000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20241113 | 161900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 55053 |
| 153 | 20241113 | 161800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20241113 | 161700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20241113 | 161600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20241113 | 161500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20241113 | 161400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20241113 | 161300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20241113 | 161200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20241113 | 161100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20241113 | 161000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20241113 | 160900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20241113 | 160800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20241113 | 160700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20241113 | 160600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20241113 | 160500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20241113 | 160400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20241113 | 160300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20241113 | 160200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20241113 | 160100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20241113 | 160000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20241113 | 155900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20241113 | 155800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20241113 | 155700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20241113 | 155600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20241113 | 155500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20241113 | 155400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20241113 | 155300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20241113 | 155200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20241113 | 155100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20241113 | 155000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20241113 | 154900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 55053 |
| 183 | 20241113 | 154800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20241113 | 154700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20241113 | 154600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20241113 | 154500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20241113 | 154400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20241113 | 154300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20241113 | 154200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20241113 | 154100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20241113 | 154000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20241113 | 153900 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20241113 | 153800 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20241113 | 153700 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20241113 | 153600 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20241113 | 153500 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20241113 | 153400 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20241113 | 153300 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20241113 | 153200 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20241113 | 153100 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20241113 | 153000 | 73937506900 | 24550 | 24550 | 24550 | 24550 | 55053 |
| 202 | 20241113 | 152900 | 72585955750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20241113 | 152800 | 72585955750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20241113 | 152700 | 72585955750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20241113 | 152600 | 72585955750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20241113 | 152500 | 72585955750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20241113 | 152400 | 72585955750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20241113 | 152300 | 72585955750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20241113 | 152200 | 72585955750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20241113 | 152100 | 72585955750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20241113 | 152000 | 72585955750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20241113 | 151900 | 72585955750 | 24550 | 24600 | 24650 | 24500 | 40873 |
| 213 | 20241113 | 151800 | 71581700350 | 24600 | 24550 | 24650 | 24550 | 9010 |
| 214 | 20241113 | 151700 | 71360108850 | 24550 | 24600 | 24650 | 24550 | 5781 |
| 215 | 20241113 | 151600 | 71217879150 | 24600 | 24600 | 24650 | 24600 | 6956 |
| 216 | 20241113 | 151500 | 71046752800 | 24650 | 24650 | 24650 | 24600 | 11090 |
| 217 | 20241113 | 151400 | 70773506600 | 24600 | 24700 | 24700 | 24600 | 5050 |
| 218 | 20241113 | 151300 | 70649098100 | 24650 | 24700 | 24700 | 24650 | 6624 |
| 219 | 20241113 | 151200 | 70485811500 | 24650 | 24700 | 24700 | 24650 | 9596 |
| 220 | 20241113 | 151100 | 70249253150 | 24650 | 24700 | 24700 | 24650 | 1229 |
| 221 | 20241113 | 151000 | 70218924450 | 24700 | 24750 | 24750 | 24650 | 6719 |
| 222 | 20241113 | 150900 | 70052969450 | 24700 | 24750 | 24750 | 24700 | 5986 |
| 223 | 20241113 | 150800 | 69905112950 | 24700 | 24700 | 24750 | 24700 | 2041 |
| 224 | 20241113 | 150700 | 69854698950 | 24750 | 24700 | 24750 | 24650 | 8339 |
| 225 | 20241113 | 150600 | 69648796600 | 24650 | 24650 | 24700 | 24650 | 2856 |
| 226 | 20241113 | 150500 | 69578389950 | 24650 | 24650 | 24700 | 24650 | 1379 |
| 227 | 20241113 | 150400 | 69544373000 | 24650 | 24750 | 24750 | 24650 | 23551 |
| 228 | 20241113 | 150300 | 68962777850 | 24700 | 24800 | 24800 | 24700 | 5088 |
| 229 | 20241113 | 150200 | 68836851500 | 24750 | 24700 | 24800 | 24700 | 11912 |
| 230 | 20241113 | 150100 | 68542007350 | 24700 | 24700 | 24750 | 24650 | 4658 |
| 231 | 20241113 | 150000 | 68426970600 | 24650 | 24650 | 24700 | 24600 | 1658 |
| 232 | 20241113 | 145900 | 68386096800 | 24600 | 24700 | 24700 | 24600 | 4288 |
| 233 | 20241113 | 145800 | 68280399550 | 24700 | 24700 | 24700 | 24650 | 857 |
| 234 | 20241113 | 145700 | 68259266550 | 24700 | 24650 | 24700 | 24650 | 1113 |
| 235 | 20241113 | 145600 | 68231800950 | 24650 | 24650 | 24700 | 24600 | 1530 |
| 236 | 20241113 | 145500 | 68194088000 | 24650 | 24650 | 24650 | 24600 | 3964 |
| 237 | 20241113 | 145400 | 68096395250 | 24600 | 24700 | 24700 | 24600 | 4138 |
| 238 | 20241113 | 145300 | 67994370750 | 24700 | 24650 | 24700 | 24650 | 1923 |
| 239 | 20241113 | 145200 | 67946904100 | 24650 | 24700 | 24700 | 24650 | 1117 |
| 240 | 20241113 | 145100 | 67919359050 | 24700 | 24700 | 24750 | 24700 | 2142 |
| 241 | 20241113 | 145000 | 67866451050 | 24750 | 24750 | 24750 | 24650 | 6034 |
| 242 | 20241113 | 144900 | 67717645900 | 24700 | 24650 | 24700 | 24650 | 3194 |
| 243 | 20241113 | 144800 | 67638760100 | 24700 | 24700 | 24750 | 24650 | 1697 |
| 244 | 20241113 | 144700 | 67596854250 | 24700 | 24750 | 24750 | 24700 | 3679 |
| 245 | 20241113 | 144600 | 67505970300 | 24700 | 24800 | 24800 | 24700 | 2472 |
| 246 | 20241113 | 144500 | 67444789000 | 24800 | 24750 | 24800 | 24700 | 1550 |
| 247 | 20241113 | 144400 | 67406430200 | 24750 | 24650 | 24800 | 24600 | 26742 |
| 248 | 20241113 | 144300 | 66746323050 | 24650 | 24650 | 24700 | 24650 | 926 |
| 249 | 20241113 | 144200 | 66723483500 | 24700 | 24650 | 24700 | 24650 | 673 |
| 250 | 20241113 | 144100 | 66706886350 | 24650 | 24700 | 24700 | 24600 | 5391 |
| 251 | 20241113 | 144000 | 66574000400 | 24700 | 24700 | 24700 | 24650 | 2638 |
| 252 | 20241113 | 143900 | 66508871900 | 24700 | 24650 | 24700 | 24650 | 3564 |
| 253 | 20241113 | 143800 | 66421001400 | 24650 | 24700 | 24750 | 24650 | 20847 |
| 254 | 20241113 | 143700 | 65906066750 | 24700 | 24750 | 24750 | 24700 | 1453 |
| 255 | 20241113 | 143600 | 65870120300 | 24750 | 24750 | 24750 | 24700 | 606 |
| 256 | 20241113 | 143500 | 65855138900 | 24750 | 24750 | 24750 | 24700 | 911 |
| 257 | 20241113 | 143400 | 65832626100 | 24750 | 24700 | 24750 | 24700 | 1386 |
| 258 | 20241113 | 143300 | 65798347000 | 24750 | 24750 | 24750 | 24700 | 2046 |
| 259 | 20241113 | 143200 | 65747729850 | 24750 | 24700 | 24750 | 24700 | 790 |
| 260 | 20241113 | 143100 | 65728209750 | 24750 | 24800 | 24800 | 24750 | 11516 |
| 261 | 20241113 | 143000 | 65443153400 | 24800 | 24800 | 24800 | 24750 | 6706 |
| 262 | 20241113 | 142900 | 65276859600 | 24850 | 24850 | 24850 | 24800 | 413 |
| 263 | 20241113 | 142800 | 65266599400 | 24800 | 24800 | 24850 | 24800 | 3626 |
| 264 | 20241113 | 142700 | 65176502150 | 24850 | 24850 | 24900 | 24800 | 2814 |
| 265 | 20241113 | 142600 | 65106537650 | 24900 | 24850 | 24900 | 24850 | 2420 |
| 266 | 20241113 | 142500 | 65046396350 | 24900 | 24850 | 24900 | 24800 | 3910 |
| 267 | 20241113 | 142400 | 64949248850 | 24800 | 24800 | 24850 | 24800 | 729 |
| 268 | 20241113 | 142300 | 64931163050 | 24850 | 24850 | 24850 | 24800 | 1872 |
| 269 | 20241113 | 142200 | 64884669650 | 24850 | 24800 | 24850 | 24800 | 798 |
| 270 | 20241113 | 142100 | 64864862250 | 24850 | 24750 | 24850 | 24750 | 2452 |
| 271 | 20241113 | 142000 | 64804071400 | 24800 | 24800 | 24800 | 24750 | 417 |
| 272 | 20241113 | 141900 | 64793733450 | 24800 | 24800 | 24800 | 24700 | 2230 |
| 273 | 20241113 | 141800 | 64738537700 | 24750 | 24800 | 24800 | 24750 | 5585 |
| 274 | 20241113 | 141700 | 64600292150 | 24850 | 24800 | 24850 | 24750 | 2577 |
| 275 | 20241113 | 141600 | 64536398600 | 24850 | 24800 | 24850 | 24800 | 1485 |
| 276 | 20241113 | 141500 | 64499557850 | 24800 | 24750 | 24800 | 24750 | 1700 |
| 277 | 20241113 | 141400 | 64457399550 | 24800 | 24800 | 24800 | 24750 | 397 |
| 278 | 20241113 | 141300 | 64447563200 | 24850 | 24750 | 24850 | 24750 | 3696 |
| 279 | 20241113 | 141200 | 64355999550 | 24750 | 24800 | 24800 | 24750 | 900 |
| 280 | 20241113 | 141100 | 64333714000 | 24750 | 24800 | 24800 | 24750 | 531 |
| 281 | 20241113 | 141000 | 64320559300 | 24800 | 24800 | 24800 | 24750 | 1408 |
| 282 | 20241113 | 140900 | 64285697800 | 24800 | 24750 | 24800 | 24750 | 554 |
| 283 | 20241113 | 140800 | 64271980500 | 24800 | 24800 | 24800 | 24750 | 1638 |
| 284 | 20241113 | 140700 | 64231371150 | 24800 | 24750 | 24800 | 24750 | 877 |
| 285 | 20241113 | 140600 | 64209648300 | 24750 | 24750 | 24800 | 24750 | 6429 |
| 286 | 20241113 | 140500 | 64050463900 | 24750 | 24750 | 24800 | 24750 | 663 |
| 287 | 20241113 | 140400 | 64034047600 | 24750 | 24750 | 24800 | 24750 | 2659 |
| 288 | 20241113 | 140300 | 63968114100 | 24750 | 24750 | 24800 | 24750 | 528 |
| 289 | 20241113 | 140200 | 63955037400 | 24750 | 24750 | 24800 | 24750 | 332 |
| 290 | 20241113 | 140100 | 63946806050 | 24800 | 24800 | 24850 | 24750 | 1694 |
| 291 | 20241113 | 140000 | 63904793750 | 24800 | 24800 | 24850 | 24800 | 435 |
| 292 | 20241113 | 135900 | 63893991100 | 24800 | 24850 | 24850 | 24800 | 1305 |
| 293 | 20241113 | 135800 | 63861615250 | 24850 | 24850 | 24900 | 24800 | 1052 |
| 294 | 20241113 | 135700 | 63835495300 | 24800 | 24800 | 24850 | 24800 | 5530 |
| 295 | 20241113 | 135600 | 63698124200 | 24800 | 24800 | 24800 | 24750 | 3577 |
| 296 | 20241113 | 135500 | 63609418950 | 24800 | 24800 | 24800 | 24750 | 769 |
| 297 | 20241113 | 135400 | 63590373250 | 24800 | 24750 | 24800 | 24750 | 512 |
| 298 | 20241113 | 135300 | 63577687350 | 24750 | 24800 | 24800 | 24700 | 4111 |
| 299 | 20241113 | 135200 | 63475950850 | 24800 | 24800 | 24800 | 24750 | 571 |
| 300 | 20241113 | 135100 | 63461808550 | 24800 | 24750 | 24800 | 24750 | 2308 |
| 301 | 20241113 | 135000 | 63404639250 | 24800 | 24750 | 24800 | 24750 | 2339 |
| 302 | 20241113 | 134900 | 63346673250 | 24800 | 24750 | 24800 | 24750 | 600 |
| 303 | 20241113 | 134800 | 63331807450 | 24750 | 24750 | 24800 | 24750 | 288 |
| 304 | 20241113 | 134700 | 63324671500 | 24800 | 24800 | 24800 | 24750 | 3443 |
| 305 | 20241113 | 134600 | 63239415050 | 24750 | 24800 | 24800 | 24750 | 3076 |
| 306 | 20241113 | 134500 | 63163213650 | 24800 | 24850 | 24900 | 24800 | 2149 |
| 307 | 20241113 | 134400 | 63109815600 | 24850 | 24900 | 24900 | 24850 | 1077 |
| 308 | 20241113 | 134300 | 63083016900 | 24900 | 24850 | 24900 | 24800 | 1789 |
| 309 | 20241113 | 134200 | 63038584850 | 24900 | 24850 | 24900 | 24850 | 6375 |
| 310 | 20241113 | 134100 | 62879959400 | 24850 | 24850 | 24900 | 24850 | 922 |
| 311 | 20241113 | 134000 | 62857038700 | 24850 | 24850 | 24900 | 24850 | 694 |
| 312 | 20241113 | 133900 | 62839784250 | 24850 | 24850 | 24900 | 24850 | 340 |
| 313 | 20241113 | 133800 | 62831331950 | 24900 | 24900 | 24900 | 24850 | 4243 |
| 314 | 20241113 | 133700 | 62725685200 | 24900 | 24950 | 24950 | 24900 | 5590 |
| 315 | 20241113 | 133600 | 62586485900 | 24950 | 24900 | 24950 | 24900 | 339 |
| 316 | 20241113 | 133500 | 62578038400 | 24900 | 24900 | 24950 | 24850 | 1433 |
| 317 | 20241113 | 133400 | 62542352500 | 24900 | 24950 | 24950 | 24900 | 3364 |
| 318 | 20241113 | 133300 | 62458563750 | 24900 | 24900 | 24950 | 24900 | 1238 |
| 319 | 20241113 | 133200 | 62427718850 | 24950 | 24800 | 24950 | 24800 | 9246 |
| 320 | 20241113 | 133100 | 62197503450 | 24850 | 24800 | 24900 | 24800 | 7028 |
| 321 | 20241113 | 133000 | 62022874150 | 24850 | 24850 | 24850 | 24800 | 196 |
| 322 | 20241113 | 132900 | 62018008350 | 24850 | 24800 | 24850 | 24800 | 1232 |
| 323 | 20241113 | 132800 | 61987426750 | 24800 | 24750 | 24800 | 24750 | 2257 |
| 324 | 20241113 | 132700 | 61931456150 | 24750 | 24800 | 24850 | 24750 | 1570 |
| 325 | 20241113 | 132600 | 61892522600 | 24850 | 24800 | 24850 | 24750 | 1437 |
| 326 | 20241113 | 132500 | 61856885200 | 24800 | 24750 | 24800 | 24750 | 1878 |
| 327 | 20241113 | 132400 | 61810333800 | 24750 | 24800 | 24800 | 24750 | 1072 |
| 328 | 20241113 | 132300 | 61783750950 | 24800 | 24750 | 24800 | 24750 | 274 |
| 329 | 20241113 | 132200 | 61776957350 | 24800 | 24800 | 24800 | 24750 | 2041 |
| 330 | 20241113 | 132100 | 61726387750 | 24800 | 24750 | 24800 | 24750 | 1062 |
| 331 | 20241113 | 132000 | 61700071750 | 24750 | 24750 | 24750 | 24700 | 5922 |
| 332 | 20241113 | 131900 | 61553590000 | 24700 | 24650 | 24750 | 24650 | 2261 |
| 333 | 20241113 | 131800 | 61497786350 | 24650 | 24600 | 24700 | 24600 | 2450 |
| 334 | 20241113 | 131700 | 61437408050 | 24600 | 24650 | 24650 | 24600 | 1012 |
| 335 | 20241113 | 131600 | 61412511200 | 24650 | 24600 | 24650 | 24550 | 4138 |
| 336 | 20241113 | 131500 | 61310721600 | 24600 | 24650 | 24650 | 24600 | 304 |
| 337 | 20241113 | 131400 | 61303235900 | 24650 | 24600 | 24650 | 24600 | 2925 |
| 338 | 20241113 | 131300 | 61231151500 | 24600 | 24600 | 24650 | 24600 | 995 |
| 339 | 20241113 | 131200 | 61206668350 | 24600 | 24600 | 24650 | 24550 | 2374 |
| 340 | 20241113 | 131100 | 61148289550 | 24600 | 24600 | 24600 | 24550 | 4317 |
| 341 | 20241113 | 131000 | 61042258100 | 24550 | 24650 | 24650 | 24550 | 18448 |
| 342 | 20241113 | 130900 | 60588393850 | 24650 | 24650 | 24650 | 24600 | 3656 |
| 343 | 20241113 | 130800 | 60498315350 | 24650 | 24700 | 24700 | 24650 | 7370 |
| 344 | 20241113 | 130700 | 60316605550 | 24700 | 24700 | 24750 | 24650 | 4549 |
| 345 | 20241113 | 130600 | 60204312050 | 24750 | 24700 | 24750 | 24650 | 4069 |
| 346 | 20241113 | 130500 | 60103858750 | 24650 | 24700 | 24700 | 24650 | 1477 |
| 347 | 20241113 | 130400 | 60067399350 | 24650 | 24700 | 24700 | 24650 | 708 |
| 348 | 20241113 | 130300 | 60049920900 | 24650 | 24700 | 24700 | 24650 | 1183 |
| 349 | 20241113 | 130200 | 60020707650 | 24750 | 24700 | 24750 | 24700 | 830 |
| 350 | 20241113 | 130100 | 60000197800 | 24700 | 24700 | 24700 | 24650 | 1752 |
| 351 | 20241113 | 130000 | 59956931750 | 24700 | 24700 | 24700 | 24650 | 2514 |
| 352 | 20241113 | 125900 | 59894875200 | 24700 | 24650 | 24700 | 24650 | 484 |
| 353 | 20241113 | 125800 | 59882934150 | 24700 | 24700 | 24700 | 24650 | 1869 |
| 354 | 20241113 | 125700 | 59836787800 | 24700 | 24750 | 24750 | 24700 | 1467 |
| 355 | 20241113 | 125600 | 59800552450 | 24700 | 24650 | 24750 | 24650 | 2771 |
| 356 | 20241113 | 125500 | 59732156450 | 24700 | 24750 | 24750 | 24650 | 1438 |
| 357 | 20241113 | 125400 | 59696651600 | 24750 | 24750 | 24750 | 24650 | 3565 |
| 358 | 20241113 | 125300 | 59608699750 | 24750 | 24700 | 24750 | 24700 | 2737 |
| 359 | 20241113 | 125200 | 59541088000 | 24700 | 24750 | 24750 | 24700 | 703 |
| 360 | 20241113 | 125100 | 59523713550 | 24700 | 24700 | 24750 | 24650 | 1253 |
| 361 | 20241113 | 125000 | 59492760950 | 24700 | 24700 | 24700 | 24650 | 1714 |
| 362 | 20241113 | 124900 | 59450432950 | 24700 | 24750 | 24750 | 24700 | 1704 |
| 363 | 20241113 | 124800 | 59408337550 | 24750 | 24750 | 24750 | 24700 | 2773 |
| 364 | 20241113 | 124700 | 59339831150 | 24800 | 24700 | 24800 | 24700 | 4726 |
| 365 | 20241113 | 124600 | 59223049050 | 24700 | 24750 | 24750 | 24700 | 369 |
| 366 | 20241113 | 124500 | 59213917400 | 24750 | 24800 | 24800 | 24700 | 2469 |
| 367 | 20241113 | 124400 | 59152810400 | 24800 | 24750 | 24800 | 24750 | 1860 |
| 368 | 20241113 | 124300 | 59106770200 | 24750 | 24750 | 24750 | 24700 | 908 |
| 369 | 20241113 | 124200 | 59084302200 | 24700 | 24750 | 24800 | 24700 | 2683 |
| 370 | 20241113 | 124100 | 59017908550 | 24750 | 24750 | 24800 | 24700 | 715 |
| 371 | 20241113 | 124000 | 59000221200 | 24750 | 24800 | 24800 | 24700 | 309 |
| 372 | 20241113 | 123900 | 58992573550 | 24750 | 24750 | 24800 | 24750 | 2165 |
| 373 | 20241113 | 123800 | 58938973500 | 24750 | 24800 | 24800 | 24750 | 1122 |
| 374 | 20241113 | 123700 | 58911187400 | 24800 | 24750 | 24800 | 24750 | 639 |
| 375 | 20241113 | 123600 | 58895354350 | 24800 | 24850 | 24850 | 24750 | 4154 |
| 376 | 20241113 | 123500 | 58792318200 | 24850 | 24850 | 24850 | 24800 | 210 |
| 377 | 20241113 | 123400 | 58787103400 | 24800 | 24800 | 24850 | 24800 | 382 |
| 378 | 20241113 | 123300 | 58777618850 | 24850 | 24800 | 24850 | 24800 | 422 |
| 379 | 20241113 | 123200 | 58767149950 | 24800 | 24800 | 24850 | 24800 | 1084 |
| 380 | 20241113 | 123100 | 58740266050 | 24800 | 24800 | 24850 | 24750 | 2646 |
| 381 | 20241113 | 123000 | 58674662750 | 24800 | 24800 | 24800 | 24750 | 1646 |
| 382 | 20241113 | 122900 | 58633907850 | 24800 | 24750 | 24800 | 24750 | 1258 |
| 383 | 20241113 | 122800 | 58602742650 | 24750 | 24750 | 24800 | 24750 | 1396 |
| 384 | 20241113 | 122700 | 58568146150 | 24800 | 24800 | 24800 | 24750 | 682 |
| 385 | 20241113 | 122600 | 58551250250 | 24750 | 24750 | 24750 | 24700 | 2444 |
| 386 | 20241113 | 122500 | 58490764150 | 24750 | 24750 | 24750 | 24700 | 825 |
| 387 | 20241113 | 122400 | 58470364650 | 24700 | 24700 | 24750 | 24700 | 611 |
| 388 | 20241113 | 122300 | 58455271800 | 24700 | 24750 | 24750 | 24700 | 1008 |
| 389 | 20241113 | 122200 | 58430335200 | 24750 | 24750 | 24750 | 24700 | 465 |
| 390 | 20241113 | 122100 | 58418835400 | 24750 | 24750 | 24800 | 24700 | 594 |
| 391 | 20241113 | 122000 | 58404135450 | 24800 | 24800 | 24800 | 24700 | 3584 |
| 392 | 20241113 | 121900 | 58315430300 | 24800 | 24800 | 24800 | 24750 | 818 |
| 393 | 20241113 | 121800 | 58295150700 | 24750 | 24800 | 24800 | 24750 | 491 |
| 394 | 20241113 | 121700 | 58282998200 | 24800 | 24700 | 24800 | 24700 | 1141 |
| 395 | 20241113 | 121600 | 58254782700 | 24700 | 24700 | 24750 | 24700 | 1095 |
| 396 | 20241113 | 121500 | 58227727450 | 24750 | 24700 | 24750 | 24650 | 1718 |
| 397 | 20241113 | 121400 | 58185241100 | 24700 | 24700 | 24700 | 24600 | 1946 |
| 398 | 20241113 | 121300 | 58137279350 | 24650 | 24750 | 24750 | 24600 | 5876 |
| 399 | 20241113 | 121200 | 57992393300 | 24750 | 24700 | 24750 | 24700 | 851 |
| 400 | 20241113 | 121100 | 57971358900 | 24750 | 24700 | 24800 | 24650 | 2398 |
| 401 | 20241113 | 121000 | 57912119500 | 24700 | 24800 | 24850 | 24700 | 33068 |
| 402 | 20241113 | 120900 | 57092452700 | 24800 | 24800 | 24850 | 24800 | 1817 |
| 403 | 20241113 | 120800 | 57047302200 | 24850 | 24800 | 24850 | 24750 | 1095 |
| 404 | 20241113 | 120700 | 57020127150 | 24750 | 24800 | 24850 | 24750 | 1816 |
| 405 | 20241113 | 120600 | 56975106300 | 24800 | 24800 | 24850 | 24750 | 1789 |
| 406 | 20241113 | 120500 | 56930802100 | 24850 | 24750 | 24950 | 24700 | 17720 |
| 407 | 20241113 | 120400 | 56489955800 | 24700 | 24700 | 24750 | 24700 | 1423 |
| 408 | 20241113 | 120300 | 56454754850 | 24700 | 24650 | 24750 | 24650 | 1560 |
| 409 | 20241113 | 120200 | 56416228050 | 24700 | 24650 | 24700 | 24650 | 12563 |
| 410 | 20241113 | 120100 | 56106251450 | 24700 | 24700 | 24700 | 24650 | 2649 |
| 411 | 20241113 | 120000 | 56040936200 | 24700 | 24700 | 24700 | 24650 | 2959 |
| 412 | 20241113 | 115900 | 55967983500 | 24650 | 24700 | 24700 | 24650 | 498 |
| 413 | 20241113 | 115800 | 55955701000 | 24700 | 24700 | 24700 | 24650 | 613 |
| 414 | 20241113 | 115700 | 55940579550 | 24700 | 24700 | 24750 | 24650 | 7939 |
| 415 | 20241113 | 115600 | 55744581900 | 24750 | 24850 | 24850 | 24700 | 5213 |
| 416 | 20241113 | 115500 | 55615459550 | 24850 | 24800 | 24850 | 24800 | 1413 |
| 417 | 20241113 | 115400 | 55580404400 | 24850 | 24850 | 24850 | 24800 | 651 |
| 418 | 20241113 | 115300 | 55564227450 | 24850 | 24850 | 24850 | 24800 | 4794 |
| 419 | 20241113 | 115200 | 55445110400 | 24800 | 24750 | 24800 | 24750 | 2113 |
| 420 | 20241113 | 115100 | 55392728000 | 24800 | 24800 | 24800 | 24750 | 1143 |
| 421 | 20241113 | 115000 | 55364426000 | 24750 | 24750 | 24800 | 24750 | 1796 |
| 422 | 20241113 | 114900 | 55319932350 | 24750 | 24800 | 24800 | 24750 | 655 |
| 423 | 20241113 | 114800 | 55303708150 | 24800 | 24800 | 24800 | 24750 | 1482 |
| 424 | 20241113 | 114700 | 55266958000 | 24800 | 24750 | 24800 | 24750 | 859 |
| 425 | 20241113 | 114600 | 55245685100 | 24750 | 24750 | 24800 | 24750 | 556 |
| 426 | 20241113 | 114500 | 55231914450 | 24750 | 24800 | 24800 | 24750 | 349 |
| 427 | 20241113 | 114400 | 55223268700 | 24750 | 24750 | 24800 | 24700 | 1777 |
| 428 | 20241113 | 114300 | 55179283800 | 24750 | 24800 | 24800 | 24750 | 779 |
| 429 | 20241113 | 114200 | 55159969450 | 24750 | 24750 | 24800 | 24700 | 4452 |
| 430 | 20241113 | 114100 | 55049728700 | 24750 | 24750 | 24750 | 24700 | 701 |
| 431 | 20241113 | 114000 | 55032380450 | 24700 | 24750 | 24750 | 24700 | 694 |
| 432 | 20241113 | 113900 | 55015226650 | 24750 | 24700 | 24750 | 24700 | 3286 |
| 433 | 20241113 | 113800 | 54933995150 | 24750 | 24750 | 24750 | 24700 | 454 |
| 434 | 20241113 | 113700 | 54922774300 | 24750 | 24750 | 24750 | 24700 | 1947 |
| 435 | 20241113 | 113600 | 54874615550 | 24700 | 24650 | 24750 | 24650 | 2679 |
| 436 | 20241113 | 113500 | 54808427300 | 24700 | 24700 | 24700 | 24650 | 2140 |
| 437 | 20241113 | 113400 | 54755585700 | 24700 | 24750 | 24750 | 24650 | 6706 |
| 438 | 20241113 | 113300 | 54589947650 | 24700 | 24750 | 24800 | 24700 | 1367 |
| 439 | 20241113 | 113200 | 54556166100 | 24750 | 24700 | 24800 | 24700 | 1029 |
| 440 | 20241113 | 113100 | 54530710250 | 24700 | 24750 | 24800 | 24700 | 4488 |
| 441 | 20241113 | 113000 | 54419764900 | 24800 | 24750 | 24800 | 24750 | 542 |
| 442 | 20241113 | 112900 | 54406342800 | 24750 | 24800 | 24800 | 24750 | 6847 |
| 443 | 20241113 | 112800 | 54236869650 | 24800 | 24750 | 24800 | 24750 | 748 |
| 444 | 20241113 | 112700 | 54218352900 | 24800 | 24800 | 24800 | 24750 | 472 |
| 445 | 20241113 | 112600 | 54206656450 | 24750 | 24800 | 24800 | 24750 | 993 |
| 446 | 20241113 | 112500 | 54182064800 | 24800 | 24800 | 24800 | 24750 | 656 |
| 447 | 20241113 | 112400 | 54165806300 | 24800 | 24750 | 24800 | 24750 | 729 |
| 448 | 20241113 | 112300 | 54147738750 | 24850 | 24850 | 24850 | 24800 | 1708 |
| 449 | 20241113 | 112200 | 54105326350 | 24800 | 24800 | 24850 | 24800 | 987 |
| 450 | 20241113 | 112100 | 54080844850 | 24850 | 24850 | 24850 | 24800 | 2067 |
| 451 | 20241113 | 112000 | 54029567500 | 24850 | 24850 | 24850 | 24800 | 2008 |
| 452 | 20241113 | 111900 | 53979726350 | 24850 | 24900 | 24900 | 24850 | 481 |
| 453 | 20241113 | 111800 | 53967760350 | 24850 | 24750 | 24850 | 24750 | 776 |
| 454 | 20241113 | 111700 | 53948496200 | 24750 | 24850 | 24850 | 24750 | 7097 |
| 455 | 20241113 | 111600 | 53772459700 | 24850 | 24850 | 24900 | 24800 | 2000 |
| 456 | 20241113 | 111500 | 53722759300 | 24850 | 24800 | 24850 | 24800 | 1100 |
| 457 | 20241113 | 111400 | 53695434200 | 24800 | 24800 | 24850 | 24800 | 1163 |
| 458 | 20241113 | 111300 | 53666578600 | 24800 | 24800 | 24850 | 24750 | 1114 |
| 459 | 20241113 | 111200 | 53638942850 | 24800 | 24800 | 24850 | 24750 | 3238 |
| 460 | 20241113 | 111100 | 53558644400 | 24800 | 24850 | 24850 | 24800 | 1578 |
| 461 | 20241113 | 111000 | 53519493650 | 24850 | 24900 | 24900 | 24800 | 5194 |
| 462 | 20241113 | 110900 | 53390328850 | 24950 | 24950 | 24950 | 24900 | 459 |
| 463 | 20241113 | 110800 | 53378897700 | 24950 | 25000 | 25000 | 24950 | 3505 |
| 464 | 20241113 | 110700 | 53291392050 | 25000 | 24950 | 25000 | 24950 | 671 |
| 465 | 20241113 | 110600 | 53274641350 | 24950 | 24950 | 24950 | 24900 | 337 |
| 466 | 20241113 | 110500 | 53266236150 | 24950 | 24950 | 24950 | 24900 | 1836 |
| 467 | 20241113 | 110400 | 53220448000 | 24950 | 24900 | 24950 | 24900 | 469 |
| 468 | 20241113 | 110300 | 53208761500 | 24900 | 24950 | 24950 | 24900 | 1530 |
| 469 | 20241113 | 110200 | 53170657700 | 24950 | 25000 | 25000 | 24900 | 2580 |
| 470 | 20241113 | 110100 | 53106282450 | 24950 | 24950 | 25000 | 24950 | 868 |
| 471 | 20241113 | 110000 | 53084609200 | 24950 | 24950 | 25000 | 24950 | 2973 |
| 472 | 20241113 | 105900 | 53010431900 | 24950 | 24850 | 24950 | 24850 | 1771 |
| 473 | 20241113 | 105800 | 52966341100 | 24850 | 24900 | 24900 | 24850 | 1136 |
| 474 | 20241113 | 105700 | 52938059150 | 24900 | 24900 | 24900 | 24850 | 2314 |
| 475 | 20241113 | 105600 | 52880452800 | 24900 | 24950 | 25000 | 24900 | 8494 |
| 476 | 20241113 | 105500 | 52668617900 | 25000 | 25000 | 25000 | 24950 | 958 |
| 477 | 20241113 | 105400 | 52644688850 | 25000 | 25000 | 25000 | 24950 | 855 |
| 478 | 20241113 | 105300 | 52623326800 | 25000 | 25000 | 25050 | 24950 | 18208 |
| 479 | 20241113 | 105200 | 52168128300 | 24950 | 24950 | 25000 | 24900 | 1524 |
| 480 | 20241113 | 105100 | 52130112950 | 24900 | 24950 | 24950 | 24900 | 1186 |
| 481 | 20241113 | 105000 | 52100564400 | 24950 | 25000 | 25050 | 24900 | 13990 |
| 482 | 20241113 | 104900 | 51750973800 | 25050 | 25000 | 25050 | 25000 | 2954 |
| 483 | 20241113 | 104800 | 51677024850 | 25050 | 25000 | 25050 | 25000 | 3169 |
| 484 | 20241113 | 104700 | 51597649400 | 25000 | 24950 | 25050 | 24950 | 5231 |
| 485 | 20241113 | 104600 | 51466865700 | 24950 | 24900 | 25000 | 24900 | 15426 |
| 486 | 20241113 | 104500 | 51081474100 | 24900 | 24950 | 24950 | 24900 | 762 |
| 487 | 20241113 | 104400 | 51062477000 | 24950 | 24900 | 24950 | 24850 | 2179 |
| 488 | 20241113 | 104300 | 51008204850 | 24900 | 24900 | 24900 | 24850 | 4717 |
| 489 | 20241113 | 104200 | 50890806900 | 24900 | 24950 | 24950 | 24850 | 9175 |
| 490 | 20241113 | 104100 | 50662337400 | 24900 | 24950 | 24950 | 24900 | 1912 |
| 491 | 20241113 | 104000 | 50614641000 | 24900 | 24850 | 24900 | 24800 | 7652 |
| 492 | 20241113 | 103900 | 50424183000 | 24850 | 24800 | 24900 | 24800 | 4069 |
| 493 | 20241113 | 103800 | 50323082750 | 24800 | 24800 | 24850 | 24800 | 1128 |
| 494 | 20241113 | 103700 | 50295061500 | 24800 | 24800 | 24850 | 24750 | 1846 |
| 495 | 20241113 | 103600 | 50249276650 | 24800 | 24700 | 24850 | 24700 | 5896 |
| 496 | 20241113 | 103500 | 50102988850 | 24700 | 24650 | 24700 | 24650 | 5462 |
| 497 | 20241113 | 103400 | 49968110250 | 24700 | 24650 | 24700 | 24600 | 2399 |
| 498 | 20241113 | 103300 | 49908991900 | 24600 | 24650 | 24700 | 24600 | 3710 |
| 499 | 20241113 | 103200 | 49817557500 | 24700 | 24600 | 24700 | 24600 | 1540 |
| 500 | 20241113 | 103100 | 49779596150 | 24650 | 24700 | 24700 | 24600 | 6672 |
| 501 | 20241113 | 103000 | 49615154450 | 24700 | 24750 | 24750 | 24650 | 2799 |
| 502 | 20241113 | 102900 | 49546016950 | 24700 | 24750 | 24750 | 24700 | 3200 |
| 503 | 20241113 | 102800 | 49466940550 | 24750 | 24700 | 24750 | 24650 | 5628 |
| 504 | 20241113 | 102700 | 49327932500 | 24700 | 24600 | 24700 | 24600 | 5868 |
| 505 | 20241113 | 102600 | 49183257450 | 24600 | 24650 | 24650 | 24600 | 5605 |
| 506 | 20241113 | 102500 | 49045334000 | 24600 | 24650 | 24700 | 24600 | 10783 |
| 507 | 20241113 | 102400 | 48779687250 | 24700 | 24650 | 24700 | 24650 | 2873 |
| 508 | 20241113 | 102300 | 48708821950 | 24700 | 24700 | 24700 | 24650 | 2913 |
| 509 | 20241113 | 102200 | 48636975450 | 24700 | 24700 | 24750 | 24650 | 8165 |
| 510 | 20241113 | 102100 | 48435478500 | 24750 | 24700 | 24750 | 24700 | 3390 |
| 511 | 20241113 | 102000 | 48351733600 | 24700 | 24850 | 24850 | 24700 | 7633 |
| 512 | 20241113 | 101900 | 48162609150 | 24850 | 24800 | 24850 | 24750 | 8284 |
| 513 | 20241113 | 101800 | 47957063450 | 24750 | 24800 | 24800 | 24750 | 1552 |
| 514 | 20241113 | 101700 | 47918582250 | 24800 | 24800 | 24850 | 24800 | 2437 |
| 515 | 20241113 | 101600 | 47858085500 | 24850 | 24800 | 24850 | 24800 | 2006 |
| 516 | 20241113 | 101500 | 47808308000 | 24800 | 24800 | 24850 | 24800 | 2254 |
| 517 | 20241113 | 101400 | 47752383850 | 24850 | 24800 | 24850 | 24800 | 1627 |
| 518 | 20241113 | 101300 | 47712032100 | 24750 | 24750 | 24850 | 24700 | 4357 |
| 519 | 20241113 | 101200 | 47604020850 | 24700 | 24700 | 24750 | 24700 | 7627 |
| 520 | 20241113 | 101100 | 47415584550 | 24750 | 24800 | 24800 | 24700 | 9910 |
| 521 | 20241113 | 101000 | 47170321450 | 24800 | 24800 | 24850 | 24750 | 4968 |
| 522 | 20241113 | 100900 | 47047203850 | 24750 | 24800 | 24850 | 24750 | 7836 |
| 523 | 20241113 | 100800 | 46852880800 | 24850 | 24850 | 24850 | 24800 | 4597 |
| 524 | 20241113 | 100700 | 46738828900 | 24850 | 24800 | 24850 | 24800 | 2363 |
| 525 | 20241113 | 100600 | 46680198300 | 24800 | 24800 | 24900 | 24750 | 17950 |
| 526 | 20241113 | 100500 | 46234909000 | 24850 | 24850 | 24900 | 24800 | 9882 |
| 527 | 20241113 | 100400 | 45989400350 | 24900 | 25000 | 25050 | 24850 | 8776 |
| 528 | 20241113 | 100300 | 45770693150 | 25000 | 25100 | 25100 | 24950 | 12249 |
| 529 | 20241113 | 100200 | 45464170750 | 25100 | 25000 | 25100 | 24950 | 7793 |
| 530 | 20241113 | 100100 | 45269194500 | 25000 | 24950 | 25000 | 24900 | 2460 |
| 531 | 20241113 | 100000 | 45207858100 | 24900 | 24900 | 24950 | 24850 | 2259 |
| 532 | 20241113 | 095900 | 45151544000 | 24900 | 24900 | 24950 | 24850 | 1707 |
| 533 | 20241113 | 095800 | 45109042650 | 24850 | 25000 | 25050 | 24850 | 10204 |
| 534 | 20241113 | 095700 | 44854613250 | 25050 | 24900 | 25050 | 24900 | 9953 |
| 535 | 20241113 | 095600 | 44605822000 | 24950 | 25000 | 25000 | 24900 | 6238 |
| 536 | 20241113 | 095500 | 44450028500 | 25000 | 24850 | 25000 | 24800 | 6261 |
| 537 | 20241113 | 095400 | 44293998450 | 24800 | 24900 | 24900 | 24800 | 4152 |
| 538 | 20241113 | 095300 | 44190794650 | 24900 | 24750 | 24900 | 24750 | 4300 |
| 539 | 20241113 | 095200 | 44084070550 | 24800 | 24900 | 24900 | 24750 | 14157 |
| 540 | 20241113 | 095100 | 43732782400 | 24900 | 24950 | 24950 | 24850 | 4657 |
| 541 | 20241113 | 095000 | 43616757200 | 25000 | 24950 | 25000 | 24850 | 4890 |
| 542 | 20241113 | 094900 | 43494906450 | 24900 | 24900 | 24950 | 24850 | 5367 |
| 543 | 20241113 | 094800 | 43361255950 | 24900 | 24850 | 24900 | 24800 | 9022 |
| 544 | 20241113 | 094700 | 43136988650 | 24850 | 24800 | 24850 | 24800 | 4429 |
| 545 | 20241113 | 094600 | 43027077550 | 24900 | 24850 | 24950 | 24800 | 9696 |
| 546 | 20241113 | 094500 | 42786116900 | 24850 | 24950 | 24950 | 24850 | 6196 |
| 547 | 20241113 | 094400 | 42631902150 | 24950 | 24900 | 24950 | 24850 | 4062 |
| 548 | 20241113 | 094300 | 42530832050 | 24900 | 25050 | 25050 | 24850 | 9806 |
| 549 | 20241113 | 094200 | 42286347000 | 25100 | 24950 | 25100 | 24900 | 16498 |
| 550 | 20241113 | 094100 | 41873570400 | 24950 | 24900 | 25000 | 24900 | 6968 |
| 551 | 20241113 | 094000 | 41699830950 | 24950 | 24750 | 24950 | 24700 | 22678 |
| 552 | 20241113 | 093900 | 41137940400 | 24700 | 24900 | 24900 | 24700 | 34464 |
| 553 | 20241113 | 093800 | 40283339300 | 24900 | 24950 | 25000 | 24850 | 10455 |
| 554 | 20241113 | 093700 | 40022885000 | 25000 | 25000 | 25100 | 24950 | 5614 |
| 555 | 20241113 | 093600 | 39882377500 | 25050 | 25050 | 25100 | 25000 | 8933 |
| 556 | 20241113 | 093500 | 39658479250 | 25100 | 24900 | 25100 | 24850 | 20018 |
| 557 | 20241113 | 093400 | 39158787400 | 24900 | 25050 | 25100 | 24850 | 44529 |
| 558 | 20241113 | 093300 | 38047694700 | 25050 | 25100 | 25200 | 25000 | 28860 |
| 559 | 20241113 | 093200 | 37323861350 | 25050 | 25100 | 25200 | 25050 | 23718 |
| 560 | 20241113 | 093100 | 36728751500 | 25150 | 25500 | 25550 | 25150 | 43468 |
| 561 | 20241113 | 093000 | 35627888700 | 25500 | 25300 | 25500 | 25200 | 17393 |
| 562 | 20241113 | 092900 | 35187015400 | 25300 | 25200 | 25300 | 25200 | 10867 |
| 563 | 20241113 | 092800 | 34912587700 | 25200 | 25200 | 25350 | 25150 | 9217 |
| 564 | 20241113 | 092700 | 34679841150 | 25200 | 25400 | 25450 | 25150 | 16594 |
| 565 | 20241113 | 092600 | 34260416450 | 25400 | 25400 | 25500 | 25350 | 15894 |
| 566 | 20241113 | 092500 | 33856049600 | 25450 | 25400 | 25450 | 25300 | 19898 |
| 567 | 20241113 | 092400 | 33350884200 | 25400 | 25300 | 25450 | 25200 | 25994 |
| 568 | 20241113 | 092300 | 32691740800 | 25300 | 25350 | 25400 | 25200 | 21066 |
| 569 | 20241113 | 092200 | 32158465250 | 25350 | 25450 | 25450 | 25350 | 14060 |
| 570 | 20241113 | 092100 | 31801532400 | 25500 | 25250 | 25500 | 25150 | 33164 |
| 571 | 20241113 | 092000 | 30963152950 | 25300 | 25500 | 25600 | 25250 | 27550 |
| 572 | 20241113 | 091900 | 30262920200 | 25450 | 25550 | 25600 | 25250 | 70014 |
| 573 | 20241113 | 091800 | 28481416350 | 25550 | 25600 | 25700 | 25550 | 29432 |
| 574 | 20241113 | 091700 | 27727716550 | 25550 | 25650 | 25750 | 25550 | 35477 |
| 575 | 20241113 | 091600 | 26817715500 | 25600 | 25600 | 25700 | 25550 | 35893 |
| 576 | 20241113 | 091500 | 25898199650 | 25600 | 25700 | 25800 | 25550 | 46126 |
| 577 | 20241113 | 091400 | 24715881450 | 25700 | 25950 | 26000 | 25700 | 100795 |
| 578 | 20241113 | 091300 | 22103216050 | 25950 | 25600 | 26000 | 25600 | 121661 |
| 579 | 20241113 | 091200 | 18952991450 | 25600 | 25700 | 25800 | 25550 | 54822 |
| 580 | 20241113 | 091100 | 17548336200 | 25750 | 25650 | 25850 | 25600 | 85689 |
| 581 | 20241113 | 091000 | 15343711250 | 25600 | 25550 | 25650 | 25500 | 50031 |
| 582 | 20241113 | 090900 | 14064466650 | 25500 | 25300 | 25550 | 25150 | 52049 |
| 583 | 20241113 | 090800 | 12743246850 | 25250 | 25450 | 25450 | 25250 | 30584 |
| 584 | 20241113 | 090700 | 11967501200 | 25450 | 25250 | 25500 | 25200 | 52009 |
| 585 | 20241113 | 090600 | 10647068200 | 25300 | 25400 | 25450 | 25250 | 42036 |
| 586 | 20241113 | 090500 | 9581689150 | 25400 | 25150 | 25450 | 25100 | 68380 |
| 587 | 20241113 | 090400 | 7851269050 | 25150 | 25200 | 25200 | 25050 | 31911 |
| 588 | 20241113 | 090300 | 7048446200 | 25200 | 24900 | 25200 | 24900 | 42776 |
| 589 | 20241113 | 090200 | 5975419750 | 24950 | 24700 | 24950 | 24550 | 53254 |
| 590 | 20241113 | 090100 | 4657917400 | 24700 | 24750 | 24800 | 24500 | 49925 |
| 591 | 20241113 | 090000 | 3425200850 | 24650 | 23950 | 24750 | 23900 | 138500 |