32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 185200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 8720 |
| 3 | 20241105 | 185100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20241105 | 185000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20241105 | 184900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20241105 | 184800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20241105 | 184700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20241105 | 184600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20241105 | 184500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20241105 | 184400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20241105 | 184300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20241105 | 184200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20241105 | 184100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20241105 | 184000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20241105 | 183900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20241105 | 183800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20241105 | 183700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20241105 | 183600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20241105 | 183500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20241105 | 183400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20241105 | 183300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20241105 | 183200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20241105 | 183100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20241105 | 183000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20241105 | 182900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20241105 | 182800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20241105 | 182700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20241105 | 182600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20241105 | 182500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20241105 | 182400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20241105 | 182300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20241105 | 182200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 8720 |
| 33 | 20241105 | 182100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20241105 | 182000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20241105 | 181900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20241105 | 181800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20241105 | 181700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20241105 | 181600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20241105 | 181500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20241105 | 181400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20241105 | 181300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20241105 | 181200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20241105 | 181100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20241105 | 181000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20241105 | 180900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20241105 | 180800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20241105 | 180700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20241105 | 180600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20241105 | 180500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20241105 | 180400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20241105 | 180300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20241105 | 180200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20241105 | 180100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20241105 | 180000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20241105 | 175900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20241105 | 175800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20241105 | 175700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20241105 | 175600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20241105 | 175500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20241105 | 175400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20241105 | 175300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20241105 | 175200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 8720 |
| 63 | 20241105 | 175100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20241105 | 175000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20241105 | 174900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20241105 | 174800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20241105 | 174700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20241105 | 174600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20241105 | 174500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20241105 | 174400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20241105 | 174300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20241105 | 174200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20241105 | 174100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20241105 | 174000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20241105 | 173900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20241105 | 173800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20241105 | 173700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20241105 | 173600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20241105 | 173500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20241105 | 173400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20241105 | 173300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20241105 | 173200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20241105 | 173100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20241105 | 173000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20241105 | 172900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20241105 | 172800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20241105 | 172700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20241105 | 172600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20241105 | 172500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20241105 | 172400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20241105 | 172300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20241105 | 172200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 8720 |
| 93 | 20241105 | 172100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20241105 | 172000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20241105 | 171900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20241105 | 171800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20241105 | 171700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20241105 | 171600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20241105 | 171500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20241105 | 171400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20241105 | 171300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20241105 | 171200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20241105 | 171100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20241105 | 171000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20241105 | 170900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20241105 | 170800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20241105 | 170700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20241105 | 170600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20241105 | 170500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20241105 | 170400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20241105 | 170300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20241105 | 170200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20241105 | 170100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20241105 | 170000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20241105 | 165900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20241105 | 165800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20241105 | 165700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20241105 | 165600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20241105 | 165500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20241105 | 165400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20241105 | 165300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20241105 | 165200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 8720 |
| 123 | 20241105 | 165100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20241105 | 165000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20241105 | 164900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20241105 | 164800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20241105 | 164700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20241105 | 164600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20241105 | 164500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20241105 | 164400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20241105 | 164300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20241105 | 164200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20241105 | 164100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20241105 | 164000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20241105 | 163900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20241105 | 163800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20241105 | 163700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20241105 | 163600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20241105 | 163500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20241105 | 163400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20241105 | 163300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20241105 | 163200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20241105 | 163100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20241105 | 163000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20241105 | 162900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20241105 | 162800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20241105 | 162700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20241105 | 162600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20241105 | 162500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20241105 | 162400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20241105 | 162300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20241105 | 162200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 8720 |
| 153 | 20241105 | 162100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20241105 | 162000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20241105 | 161900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20241105 | 161800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20241105 | 161700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20241105 | 161600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20241105 | 161500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20241105 | 161400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20241105 | 161300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20241105 | 161200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20241105 | 161100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20241105 | 161000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20241105 | 160900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20241105 | 160800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20241105 | 160700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20241105 | 160600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20241105 | 160500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20241105 | 160400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20241105 | 160300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20241105 | 160200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20241105 | 160100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20241105 | 160000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20241105 | 155900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20241105 | 155800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20241105 | 155700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20241105 | 155600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20241105 | 155500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20241105 | 155400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20241105 | 155300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20241105 | 155200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 8720 |
| 183 | 20241105 | 155100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20241105 | 155000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20241105 | 154900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20241105 | 154800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20241105 | 154700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20241105 | 154600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20241105 | 154500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20241105 | 154400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20241105 | 154300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20241105 | 154200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20241105 | 154100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20241105 | 154000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20241105 | 153900 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20241105 | 153800 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20241105 | 153700 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20241105 | 153600 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20241105 | 153500 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 200 | 20241105 | 153400 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 201 | 20241105 | 153300 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 202 | 20241105 | 153200 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 203 | 20241105 | 153100 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 204 | 20241105 | 153000 | 27259352250 | 44150 | 44150 | 44150 | 44150 | 8720 |
| 205 | 20241105 | 152900 | 26874364250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 206 | 20241105 | 152800 | 26874364250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 207 | 20241105 | 152700 | 26874364250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 208 | 20241105 | 152600 | 26874364250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 209 | 20241105 | 152500 | 26874364250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 210 | 20241105 | 152400 | 26874364250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 211 | 20241105 | 152300 | 26874364250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 212 | 20241105 | 152200 | 26874364250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 213 | 20241105 | 152100 | 26874364250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 214 | 20241105 | 152000 | 26874364250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 215 | 20241105 | 151900 | 26874364250 | 44150 | 44100 | 44200 | 44100 | 2946 |
| 216 | 20241105 | 151800 | 26744239550 | 44100 | 44100 | 44200 | 44050 | 1991 |
| 217 | 20241105 | 151700 | 26656417900 | 44150 | 44150 | 44150 | 44100 | 474 |
| 218 | 20241105 | 151600 | 26635496150 | 44100 | 44100 | 44150 | 44100 | 304 |
| 219 | 20241105 | 151500 | 26622088950 | 44100 | 44050 | 44150 | 44050 | 819 |
| 220 | 20241105 | 151400 | 26585993350 | 44050 | 44150 | 44150 | 44050 | 638 |
| 221 | 20241105 | 151300 | 26557857050 | 44200 | 44050 | 44200 | 44050 | 828 |
| 222 | 20241105 | 151200 | 26521329600 | 44050 | 44100 | 44150 | 44050 | 1748 |
| 223 | 20241105 | 151100 | 26444252000 | 44100 | 44200 | 44200 | 44100 | 826 |
| 224 | 20241105 | 151000 | 26407783900 | 44150 | 44100 | 44200 | 44100 | 2482 |
| 225 | 20241105 | 150900 | 26298234750 | 44100 | 44100 | 44150 | 44100 | 549 |
| 226 | 20241105 | 150800 | 26274018350 | 44150 | 44200 | 44200 | 44100 | 907 |
| 227 | 20241105 | 150700 | 26234017100 | 44100 | 44250 | 44250 | 44100 | 395 |
| 228 | 20241105 | 150600 | 26216569600 | 44250 | 44200 | 44250 | 44100 | 1253 |
| 229 | 20241105 | 150500 | 26161226050 | 44100 | 44200 | 44200 | 44100 | 1057 |
| 230 | 20241105 | 150400 | 26114586300 | 44150 | 44200 | 44200 | 44100 | 602 |
| 231 | 20241105 | 150300 | 26088000300 | 44200 | 44200 | 44200 | 44100 | 808 |
| 232 | 20241105 | 150200 | 26052318750 | 44100 | 44150 | 44200 | 44100 | 509 |
| 233 | 20241105 | 150100 | 26029852650 | 44150 | 44200 | 44200 | 44150 | 635 |
| 234 | 20241105 | 150000 | 26001814100 | 44200 | 44250 | 44250 | 44200 | 719 |
| 235 | 20241105 | 145900 | 25970017550 | 44200 | 44200 | 44250 | 44200 | 682 |
| 236 | 20241105 | 145800 | 25939868600 | 44200 | 44250 | 44250 | 44200 | 360 |
| 237 | 20241105 | 145700 | 25923954400 | 44250 | 44250 | 44250 | 44200 | 656 |
| 238 | 20241105 | 145600 | 25894941600 | 44200 | 44300 | 44300 | 44200 | 232 |
| 239 | 20241105 | 145500 | 25884671800 | 44300 | 44300 | 44300 | 44250 | 364 |
| 240 | 20241105 | 145400 | 25868554100 | 44300 | 44250 | 44300 | 44250 | 199 |
| 241 | 20241105 | 145300 | 25859740200 | 44250 | 44200 | 44300 | 44200 | 549 |
| 242 | 20241105 | 145200 | 25835446800 | 44200 | 44300 | 44300 | 44200 | 377 |
| 243 | 20241105 | 145100 | 25818760350 | 44250 | 44300 | 44300 | 44200 | 822 |
| 244 | 20241105 | 145000 | 25782401050 | 44200 | 44200 | 44300 | 44150 | 989 |
| 245 | 20241105 | 144900 | 25738665850 | 44200 | 44250 | 44250 | 44150 | 386 |
| 246 | 20241105 | 144800 | 25721608950 | 44250 | 44300 | 44300 | 44150 | 183 |
| 247 | 20241105 | 144700 | 25713511350 | 44300 | 44300 | 44350 | 44200 | 1103 |
| 248 | 20241105 | 144600 | 25664659050 | 44250 | 44300 | 44300 | 44150 | 1048 |
| 249 | 20241105 | 144500 | 25618302400 | 44300 | 44350 | 44350 | 44150 | 2537 |
| 250 | 20241105 | 144400 | 25505896650 | 44350 | 44350 | 44350 | 44300 | 277 |
| 251 | 20241105 | 144300 | 25493612350 | 44300 | 44350 | 44350 | 44300 | 591 |
| 252 | 20241105 | 144200 | 25467402500 | 44350 | 44300 | 44350 | 44300 | 313 |
| 253 | 20241105 | 144100 | 25453523500 | 44300 | 44350 | 44350 | 44300 | 390 |
| 254 | 20241105 | 144000 | 25436228000 | 44350 | 44350 | 44350 | 44300 | 744 |
| 255 | 20241105 | 143900 | 25403237200 | 44350 | 44300 | 44350 | 44300 | 824 |
| 256 | 20241105 | 143800 | 25366694250 | 44300 | 44350 | 44350 | 44300 | 260 |
| 257 | 20241105 | 143700 | 25355172350 | 44350 | 44300 | 44350 | 44300 | 243 |
| 258 | 20241105 | 143600 | 25344400550 | 44350 | 44350 | 44350 | 44300 | 221 |
| 259 | 20241105 | 143500 | 25334600350 | 44300 | 44350 | 44350 | 44300 | 362 |
| 260 | 20241105 | 143400 | 25318546250 | 44350 | 44250 | 44350 | 44200 | 2770 |
| 261 | 20241105 | 143300 | 25196005600 | 44250 | 44300 | 44300 | 44250 | 448 |
| 262 | 20241105 | 143200 | 25176161100 | 44300 | 44350 | 44350 | 44300 | 73 |
| 263 | 20241105 | 143100 | 25172924150 | 44350 | 44350 | 44350 | 44300 | 271 |
| 264 | 20241105 | 143000 | 25160906450 | 44350 | 44350 | 44350 | 44300 | 184 |
| 265 | 20241105 | 142900 | 25152747350 | 44350 | 44350 | 44350 | 44300 | 228 |
| 266 | 20241105 | 142800 | 25142638750 | 44350 | 44350 | 44350 | 44300 | 642 |
| 267 | 20241105 | 142700 | 25114182350 | 44300 | 44350 | 44350 | 44300 | 82 |
| 268 | 20241105 | 142600 | 25110546050 | 44300 | 44300 | 44300 | 44250 | 536 |
| 269 | 20241105 | 142500 | 25086801550 | 44300 | 44250 | 44300 | 44200 | 796 |
| 270 | 20241105 | 142400 | 25051578150 | 44250 | 44200 | 44250 | 44150 | 1341 |
| 271 | 20241105 | 142300 | 24992306150 | 44150 | 44150 | 44200 | 44150 | 817 |
| 272 | 20241105 | 142200 | 24956201450 | 44200 | 44100 | 44200 | 44000 | 1830 |
| 273 | 20241105 | 142100 | 24875445850 | 44150 | 44150 | 44200 | 44000 | 8428 |
| 274 | 20241105 | 142000 | 24504196600 | 44200 | 44200 | 44200 | 44150 | 72 |
| 275 | 20241105 | 141900 | 24501015600 | 44200 | 44150 | 44200 | 44150 | 1074 |
| 276 | 20241105 | 141800 | 24453551900 | 44150 | 44200 | 44200 | 44150 | 157 |
| 277 | 20241105 | 141700 | 24446617100 | 44150 | 44200 | 44200 | 44150 | 174 |
| 278 | 20241105 | 141600 | 24438927550 | 44150 | 44200 | 44200 | 44150 | 859 |
| 279 | 20241105 | 141500 | 24400994800 | 44200 | 44100 | 44200 | 44100 | 197 |
| 280 | 20241105 | 141400 | 24392291550 | 44150 | 44150 | 44200 | 44100 | 476 |
| 281 | 20241105 | 141300 | 24371289250 | 44200 | 44100 | 44200 | 44100 | 272 |
| 282 | 20241105 | 141200 | 24359278850 | 44150 | 44250 | 44250 | 44100 | 1781 |
| 283 | 20241105 | 141100 | 24280599600 | 44250 | 44200 | 44300 | 44050 | 4928 |
| 284 | 20241105 | 141000 | 24063090050 | 44100 | 44350 | 44400 | 44100 | 3865 |
| 285 | 20241105 | 140900 | 23891970850 | 44350 | 44350 | 44350 | 44350 | 418 |
| 286 | 20241105 | 140800 | 23873432550 | 44350 | 44350 | 44400 | 44300 | 930 |
| 287 | 20241105 | 140700 | 23832176050 | 44350 | 44250 | 44350 | 44250 | 783 |
| 288 | 20241105 | 140600 | 23797491300 | 44250 | 44200 | 44250 | 44150 | 1331 |
| 289 | 20241105 | 140500 | 23738613150 | 44250 | 44250 | 44250 | 44200 | 572 |
| 290 | 20241105 | 140400 | 23713302600 | 44200 | 44250 | 44250 | 44150 | 1321 |
| 291 | 20241105 | 140300 | 23654910150 | 44250 | 44250 | 44300 | 44100 | 4392 |
| 292 | 20241105 | 140200 | 23460763450 | 44300 | 44300 | 44300 | 44250 | 78 |
| 293 | 20241105 | 140100 | 23457308900 | 44300 | 44350 | 44350 | 44250 | 2412 |
| 294 | 20241105 | 140000 | 23350548300 | 44350 | 44350 | 44350 | 44300 | 92 |
| 295 | 20241105 | 135900 | 23346469600 | 44350 | 44350 | 44350 | 44300 | 128 |
| 296 | 20241105 | 135800 | 23340793350 | 44400 | 44350 | 44400 | 44300 | 388 |
| 297 | 20241105 | 135700 | 23323586100 | 44350 | 44350 | 44400 | 44300 | 1092 |
| 298 | 20241105 | 135600 | 23275154900 | 44400 | 44400 | 44400 | 44350 | 180 |
| 299 | 20241105 | 135500 | 23267163700 | 44400 | 44400 | 44400 | 44350 | 245 |
| 300 | 20241105 | 135400 | 23256286500 | 44400 | 44350 | 44400 | 44350 | 252 |
| 301 | 20241105 | 135300 | 23245103650 | 44350 | 44350 | 44400 | 44350 | 396 |
| 302 | 20241105 | 135200 | 23227521900 | 44350 | 44450 | 44500 | 44350 | 733 |
| 303 | 20241105 | 135100 | 23194979500 | 44450 | 44350 | 44500 | 44350 | 2972 |
| 304 | 20241105 | 135000 | 23062939700 | 44400 | 44350 | 44400 | 44300 | 1961 |
| 305 | 20241105 | 134900 | 22975907050 | 44350 | 44350 | 44400 | 44300 | 814 |
| 306 | 20241105 | 134800 | 22939806550 | 44350 | 44300 | 44400 | 44300 | 851 |
| 307 | 20241105 | 134700 | 22902075100 | 44250 | 44300 | 44300 | 44250 | 143 |
| 308 | 20241105 | 134600 | 22895744350 | 44300 | 44250 | 44300 | 44250 | 551 |
| 309 | 20241105 | 134500 | 22871346000 | 44300 | 44300 | 44350 | 44250 | 663 |
| 310 | 20241105 | 134400 | 22841971350 | 44350 | 44350 | 44350 | 44300 | 261 |
| 311 | 20241105 | 134300 | 22830407000 | 44300 | 44350 | 44350 | 44300 | 444 |
| 312 | 20241105 | 134200 | 22810727700 | 44300 | 44300 | 44350 | 44300 | 170 |
| 313 | 20241105 | 134100 | 22803195450 | 44300 | 44350 | 44400 | 44300 | 163 |
| 314 | 20241105 | 134000 | 22795968350 | 44350 | 44350 | 44400 | 44300 | 210 |
| 315 | 20241105 | 133900 | 22786648700 | 44350 | 44350 | 44350 | 44300 | 1055 |
| 316 | 20241105 | 133800 | 22739862000 | 44350 | 44300 | 44350 | 44300 | 2281 |
| 317 | 20241105 | 133700 | 22638805450 | 44350 | 44400 | 44400 | 44250 | 10107 |
| 318 | 20241105 | 133600 | 22191180700 | 44400 | 44400 | 44450 | 44400 | 189 |
| 319 | 20241105 | 133500 | 22182788750 | 44400 | 44400 | 44450 | 44350 | 4012 |
| 320 | 20241105 | 133400 | 22004656350 | 44450 | 44450 | 44450 | 44400 | 886 |
| 321 | 20241105 | 133300 | 21965276150 | 44450 | 44500 | 44500 | 44450 | 491 |
| 322 | 20241105 | 133200 | 21943443050 | 44500 | 44450 | 44500 | 44450 | 228 |
| 323 | 20241105 | 133100 | 21933297350 | 44500 | 44400 | 44500 | 44400 | 1204 |
| 324 | 20241105 | 133000 | 21879772250 | 44400 | 44400 | 44450 | 44400 | 276 |
| 325 | 20241105 | 132900 | 21867504850 | 44400 | 44450 | 44450 | 44400 | 362 |
| 326 | 20241105 | 132800 | 21851430250 | 44450 | 44450 | 44500 | 44450 | 312 |
| 327 | 20241105 | 132700 | 21837551200 | 44450 | 44500 | 44500 | 44450 | 1074 |
| 328 | 20241105 | 132600 | 21789811800 | 44500 | 44500 | 44550 | 44350 | 1897 |
| 329 | 20241105 | 132500 | 21705405750 | 44500 | 44550 | 44550 | 44350 | 297 |
| 330 | 20241105 | 132400 | 21692178800 | 44550 | 44500 | 44550 | 44300 | 8042 |
| 331 | 20241105 | 132300 | 21335321700 | 44550 | 44650 | 44650 | 44450 | 772 |
| 332 | 20241105 | 132200 | 21300894300 | 44700 | 44650 | 44700 | 44450 | 309 |
| 333 | 20241105 | 132100 | 21287115200 | 44650 | 44500 | 44650 | 44450 | 2331 |
| 334 | 20241105 | 132000 | 21183451950 | 44500 | 44450 | 44600 | 44450 | 373 |
| 335 | 20241105 | 131900 | 21166849850 | 44450 | 44600 | 44600 | 44450 | 2226 |
| 336 | 20241105 | 131800 | 21067891850 | 44450 | 44450 | 44600 | 44450 | 3120 |
| 337 | 20241105 | 131700 | 20929159300 | 44450 | 44500 | 44600 | 44450 | 741 |
| 338 | 20241105 | 131600 | 20896162750 | 44500 | 44450 | 44500 | 44450 | 453 |
| 339 | 20241105 | 131500 | 20876009750 | 44500 | 44550 | 44600 | 44500 | 1728 |
| 340 | 20241105 | 131400 | 20799106950 | 44550 | 44550 | 44550 | 44500 | 86 |
| 341 | 20241105 | 131300 | 20795275700 | 44550 | 44600 | 44600 | 44550 | 55 |
| 342 | 20241105 | 131200 | 20792824550 | 44600 | 44550 | 44600 | 44550 | 217 |
| 343 | 20241105 | 131100 | 20783146850 | 44600 | 44600 | 44600 | 44550 | 5 |
| 344 | 20241105 | 131000 | 20782923900 | 44600 | 44550 | 44600 | 44500 | 263 |
| 345 | 20241105 | 130900 | 20771210700 | 44550 | 44550 | 44550 | 44500 | 147 |
| 346 | 20241105 | 130800 | 20764662050 | 44500 | 44600 | 44600 | 44500 | 500 |
| 347 | 20241105 | 130700 | 20742386050 | 44550 | 44600 | 44650 | 44550 | 140 |
| 348 | 20241105 | 130600 | 20736135900 | 44600 | 44650 | 44650 | 44600 | 73 |
| 349 | 20241105 | 130500 | 20732879600 | 44650 | 44650 | 44650 | 44600 | 86 |
| 350 | 20241105 | 130400 | 20729039850 | 44650 | 44700 | 44750 | 44650 | 1774 |
| 351 | 20241105 | 130300 | 20649675300 | 44700 | 44500 | 44700 | 44500 | 2508 |
| 352 | 20241105 | 130200 | 20537783600 | 44500 | 44500 | 44500 | 44450 | 201 |
| 353 | 20241105 | 130100 | 20528839400 | 44450 | 44500 | 44500 | 44450 | 189 |
| 354 | 20241105 | 130000 | 20520434100 | 44500 | 44450 | 44500 | 44450 | 322 |
| 355 | 20241105 | 125900 | 20506105400 | 44500 | 44500 | 44500 | 44400 | 473 |
| 356 | 20241105 | 125800 | 20485071750 | 44450 | 44500 | 44550 | 44450 | 179 |
| 357 | 20241105 | 125700 | 20477108150 | 44500 | 44450 | 44550 | 44450 | 156 |
| 358 | 20241105 | 125600 | 20470159600 | 44450 | 44450 | 44500 | 44450 | 233 |
| 359 | 20241105 | 125500 | 20459796400 | 44500 | 44450 | 44500 | 44450 | 273 |
| 360 | 20241105 | 125400 | 20447648050 | 44500 | 44450 | 44500 | 44450 | 221 |
| 361 | 20241105 | 125300 | 20437814100 | 44500 | 44450 | 44500 | 44450 | 123 |
| 362 | 20241105 | 125200 | 20432340750 | 44500 | 44450 | 44550 | 44400 | 402 |
| 363 | 20241105 | 125100 | 20414467200 | 44400 | 44450 | 44450 | 44400 | 370 |
| 364 | 20241105 | 125000 | 20398021000 | 44500 | 44500 | 44500 | 44450 | 745 |
| 365 | 20241105 | 124900 | 20364895750 | 44500 | 44450 | 44500 | 44450 | 361 |
| 366 | 20241105 | 124800 | 20348831950 | 44500 | 44500 | 44500 | 44450 | 205 |
| 367 | 20241105 | 124700 | 20339709800 | 44500 | 44500 | 44500 | 44450 | 136 |
| 368 | 20241105 | 124600 | 20333658600 | 44500 | 44450 | 44500 | 44450 | 146 |
| 369 | 20241105 | 124500 | 20327162450 | 44500 | 44500 | 44500 | 44450 | 183 |
| 370 | 20241105 | 124400 | 20319019550 | 44500 | 44500 | 44500 | 44500 | 432 |
| 371 | 20241105 | 124300 | 20299795550 | 44550 | 44600 | 44600 | 44550 | 237 |
| 372 | 20241105 | 124200 | 20289237150 | 44650 | 44500 | 44650 | 44500 | 28 |
| 373 | 20241105 | 124100 | 20287989800 | 44600 | 44650 | 44650 | 44550 | 270 |
| 374 | 20241105 | 124000 | 20275943350 | 44650 | 44650 | 44650 | 44550 | 167 |
| 375 | 20241105 | 123900 | 20268489500 | 44600 | 44600 | 44650 | 44600 | 246 |
| 376 | 20241105 | 123800 | 20257510800 | 44550 | 44500 | 44550 | 44450 | 1227 |
| 377 | 20241105 | 123700 | 20202911350 | 44500 | 44450 | 44500 | 44450 | 28 |
| 378 | 20241105 | 123600 | 20201665600 | 44450 | 44500 | 44500 | 44450 | 405 |
| 379 | 20241105 | 123500 | 20183644850 | 44500 | 44650 | 44650 | 44500 | 2592 |
| 380 | 20241105 | 123400 | 20068191950 | 44650 | 44600 | 44650 | 44600 | 141 |
| 381 | 20241105 | 123300 | 20061898750 | 44550 | 44600 | 44600 | 44550 | 666 |
| 382 | 20241105 | 123200 | 20032197750 | 44600 | 44600 | 44650 | 44600 | 98 |
| 383 | 20241105 | 123100 | 20027822850 | 44600 | 44600 | 44650 | 44600 | 673 |
| 384 | 20241105 | 123000 | 19997807000 | 44650 | 44600 | 44650 | 44600 | 462 |
| 385 | 20241105 | 122900 | 19977198150 | 44600 | 44600 | 44600 | 44550 | 229 |
| 386 | 20241105 | 122800 | 19966984900 | 44550 | 44550 | 44550 | 44550 | 415 |
| 387 | 20241105 | 122700 | 19948496650 | 44550 | 44550 | 44550 | 44500 | 135 |
| 388 | 20241105 | 122600 | 19942482450 | 44500 | 44550 | 44550 | 44500 | 222 |
| 389 | 20241105 | 122500 | 19932596350 | 44550 | 44500 | 44550 | 44500 | 207 |
| 390 | 20241105 | 122400 | 19923379900 | 44500 | 44550 | 44550 | 44500 | 11 |
| 391 | 20241105 | 122300 | 19922890350 | 44550 | 44500 | 44550 | 44500 | 195 |
| 392 | 20241105 | 122200 | 19914205650 | 44500 | 44500 | 44550 | 44500 | 297 |
| 393 | 20241105 | 122100 | 19900988250 | 44450 | 44450 | 44450 | 44400 | 1211 |
| 394 | 20241105 | 122000 | 19847159650 | 44450 | 44400 | 44450 | 44400 | 483 |
| 395 | 20241105 | 121900 | 19825694850 | 44400 | 44450 | 44450 | 44400 | 753 |
| 396 | 20241105 | 121800 | 19792260400 | 44400 | 44400 | 44450 | 44400 | 1374 |
| 397 | 20241105 | 121700 | 19731244400 | 44400 | 44400 | 44450 | 44350 | 148 |
| 398 | 20241105 | 121600 | 19724673650 | 44450 | 44400 | 44450 | 44400 | 374 |
| 399 | 20241105 | 121500 | 19708067900 | 44450 | 44450 | 44450 | 44400 | 88 |
| 400 | 20241105 | 121400 | 19704158600 | 44450 | 44400 | 44450 | 44400 | 157 |
| 401 | 20241105 | 121300 | 19697182550 | 44400 | 44300 | 44400 | 44300 | 1061 |
| 402 | 20241105 | 121200 | 19650121750 | 44350 | 44350 | 44350 | 44300 | 242 |
| 403 | 20241105 | 121100 | 19639390250 | 44350 | 44350 | 44350 | 44300 | 174 |
| 404 | 20241105 | 121000 | 19631674000 | 44350 | 44400 | 44400 | 44300 | 598 |
| 405 | 20241105 | 120900 | 19605152450 | 44400 | 44400 | 44400 | 44350 | 129 |
| 406 | 20241105 | 120800 | 19599425150 | 44350 | 44350 | 44400 | 44300 | 318 |
| 407 | 20241105 | 120700 | 19585318250 | 44300 | 44350 | 44400 | 44300 | 1402 |
| 408 | 20241105 | 120600 | 19523135050 | 44350 | 44400 | 44400 | 44350 | 91 |
| 409 | 20241105 | 120500 | 19519095700 | 44400 | 44350 | 44400 | 44350 | 401 |
| 410 | 20241105 | 120400 | 19501301200 | 44350 | 44350 | 44400 | 44350 | 162 |
| 411 | 20241105 | 120300 | 19494112900 | 44400 | 44450 | 44600 | 44350 | 4340 |
| 412 | 20241105 | 120200 | 19301377150 | 44500 | 44550 | 44600 | 44450 | 986 |
| 413 | 20241105 | 120100 | 19257486950 | 44550 | 44500 | 44600 | 44500 | 122 |
| 414 | 20241105 | 120000 | 19252052000 | 44600 | 44450 | 44600 | 44450 | 303 |
| 415 | 20241105 | 115900 | 19238555450 | 44500 | 44500 | 44600 | 44450 | 1262 |
| 416 | 20241105 | 115800 | 19182446050 | 44500 | 44550 | 44600 | 44450 | 1248 |
| 417 | 20241105 | 115700 | 19126904800 | 44600 | 44600 | 44600 | 44500 | 360 |
| 418 | 20241105 | 115600 | 19110871100 | 44500 | 44550 | 44600 | 44500 | 270 |
| 419 | 20241105 | 115500 | 19098831250 | 44550 | 44500 | 44550 | 44500 | 272 |
| 420 | 20241105 | 115400 | 19086714000 | 44550 | 44550 | 44550 | 44500 | 266 |
| 421 | 20241105 | 115300 | 19074864000 | 44550 | 44550 | 44550 | 44500 | 479 |
| 422 | 20241105 | 115200 | 19053535000 | 44550 | 44500 | 44550 | 44500 | 643 |
| 423 | 20241105 | 115100 | 19024919650 | 44550 | 44500 | 44550 | 44500 | 277 |
| 424 | 20241105 | 115000 | 19012581600 | 44550 | 44500 | 44550 | 44500 | 690 |
| 425 | 20241105 | 114900 | 18981862800 | 44500 | 44550 | 44550 | 44500 | 747 |
| 426 | 20241105 | 114800 | 18948610800 | 44550 | 44550 | 44550 | 44500 | 350 |
| 427 | 20241105 | 114700 | 18933019300 | 44550 | 44500 | 44550 | 44500 | 192 |
| 428 | 20241105 | 114600 | 18924466450 | 44550 | 44750 | 44750 | 44550 | 679 |
| 429 | 20241105 | 114500 | 18894171700 | 44750 | 44700 | 44750 | 44600 | 393 |
| 430 | 20241105 | 114400 | 18876595500 | 44700 | 44700 | 44700 | 44550 | 184 |
| 431 | 20241105 | 114300 | 18868372550 | 44600 | 44700 | 44700 | 44550 | 267 |
| 432 | 20241105 | 114200 | 18856457350 | 44700 | 44700 | 44700 | 44600 | 374 |
| 433 | 20241105 | 114100 | 18839745950 | 44700 | 44600 | 44700 | 44550 | 583 |
| 434 | 20241105 | 114000 | 18813763950 | 44650 | 44700 | 44700 | 44650 | 405 |
| 435 | 20241105 | 113900 | 18795672500 | 44750 | 44500 | 44750 | 44500 | 168 |
| 436 | 20241105 | 113800 | 18788157750 | 44550 | 44700 | 44750 | 44500 | 643 |
| 437 | 20241105 | 113700 | 18759475450 | 44750 | 44650 | 44750 | 44550 | 371 |
| 438 | 20241105 | 113600 | 18742900600 | 44700 | 44600 | 44750 | 44600 | 699 |
| 439 | 20241105 | 113500 | 18711661700 | 44600 | 44650 | 44700 | 44550 | 645 |
| 440 | 20241105 | 113400 | 18682877800 | 44650 | 44600 | 44650 | 44600 | 154 |
| 441 | 20241105 | 113300 | 18676002350 | 44600 | 44650 | 44650 | 44550 | 216 |
| 442 | 20241105 | 113200 | 18666361800 | 44650 | 44650 | 44650 | 44550 | 425 |
| 443 | 20241105 | 113100 | 18647394400 | 44650 | 44600 | 44650 | 44600 | 473 |
| 444 | 20241105 | 113000 | 18626288650 | 44550 | 44600 | 44600 | 44550 | 419 |
| 445 | 20241105 | 112900 | 18607611100 | 44600 | 44600 | 44650 | 44550 | 1278 |
| 446 | 20241105 | 112800 | 18550606600 | 44600 | 44550 | 44600 | 44500 | 1522 |
| 447 | 20241105 | 112700 | 18482849700 | 44550 | 44750 | 44750 | 44550 | 2315 |
| 448 | 20241105 | 112600 | 18379466700 | 44750 | 44600 | 44750 | 44550 | 808 |
| 449 | 20241105 | 112500 | 18343417200 | 44600 | 44700 | 44750 | 44600 | 508 |
| 450 | 20241105 | 112400 | 18320720650 | 44700 | 44650 | 44700 | 44650 | 383 |
| 451 | 20241105 | 112300 | 18303601650 | 44700 | 44700 | 44750 | 44650 | 262 |
| 452 | 20241105 | 112200 | 18291890600 | 44750 | 44750 | 44750 | 44700 | 561 |
| 453 | 20241105 | 112100 | 18266788400 | 44750 | 44700 | 44750 | 44700 | 219 |
| 454 | 20241105 | 112000 | 18256991250 | 44750 | 44750 | 44750 | 44700 | 382 |
| 455 | 20241105 | 111900 | 18239897100 | 44750 | 44700 | 44750 | 44650 | 832 |
| 456 | 20241105 | 111800 | 18202690450 | 44700 | 44700 | 44700 | 44650 | 293 |
| 457 | 20241105 | 111700 | 18189593600 | 44700 | 44650 | 44700 | 44600 | 502 |
| 458 | 20241105 | 111600 | 18167184450 | 44650 | 44600 | 44650 | 44600 | 529 |
| 459 | 20241105 | 111500 | 18143578600 | 44650 | 44600 | 44650 | 44600 | 203 |
| 460 | 20241105 | 111400 | 18134519150 | 44600 | 44750 | 44750 | 44600 | 2209 |
| 461 | 20241105 | 111300 | 18035903100 | 44750 | 44950 | 44950 | 44750 | 1461 |
| 462 | 20241105 | 111200 | 17970448850 | 44900 | 44900 | 44950 | 44850 | 595 |
| 463 | 20241105 | 111100 | 17943749100 | 44900 | 44850 | 44900 | 44850 | 563 |
| 464 | 20241105 | 111000 | 17918471350 | 44850 | 44900 | 44900 | 44850 | 1112 |
| 465 | 20241105 | 110900 | 17868587550 | 44850 | 44950 | 44950 | 44850 | 971 |
| 466 | 20241105 | 110800 | 17824974000 | 44950 | 44950 | 44950 | 44900 | 379 |
| 467 | 20241105 | 110700 | 17807950700 | 44950 | 44900 | 44950 | 44900 | 410 |
| 468 | 20241105 | 110600 | 17789528050 | 44950 | 44850 | 44950 | 44850 | 1137 |
| 469 | 20241105 | 110500 | 17738471450 | 44850 | 44900 | 44900 | 44850 | 1196 |
| 470 | 20241105 | 110400 | 17684794100 | 44900 | 44900 | 44950 | 44900 | 837 |
| 471 | 20241105 | 110300 | 17647201050 | 44950 | 44950 | 45000 | 44900 | 1979 |
| 472 | 20241105 | 110200 | 17558325550 | 45000 | 44900 | 45000 | 44900 | 502 |
| 473 | 20241105 | 110100 | 17535759250 | 44950 | 44950 | 44950 | 44900 | 344 |
| 474 | 20241105 | 110000 | 17520296650 | 44950 | 44900 | 44950 | 44850 | 1340 |
| 475 | 20241105 | 105900 | 17460117650 | 44900 | 44850 | 44950 | 44850 | 518 |
| 476 | 20241105 | 105800 | 17436858750 | 44900 | 44950 | 45000 | 44900 | 292 |
| 477 | 20241105 | 105700 | 17423731550 | 44950 | 44850 | 45050 | 44800 | 4455 |
| 478 | 20241105 | 105600 | 17223432050 | 44850 | 44800 | 44850 | 44750 | 1317 |
| 479 | 20241105 | 105500 | 17164415750 | 44800 | 45100 | 45100 | 44800 | 3435 |
| 480 | 20241105 | 105400 | 17010059200 | 45100 | 45050 | 45100 | 45000 | 979 |
| 481 | 20241105 | 105300 | 16965962450 | 45050 | 45050 | 45050 | 45000 | 2237 |
| 482 | 20241105 | 105200 | 16865189450 | 45100 | 45050 | 45100 | 45050 | 1609 |
| 483 | 20241105 | 105100 | 16792626450 | 45000 | 45000 | 45100 | 45000 | 1624 |
| 484 | 20241105 | 105000 | 16719461900 | 45000 | 44950 | 45000 | 44900 | 1572 |
| 485 | 20241105 | 104900 | 16648749700 | 44950 | 44950 | 45000 | 44900 | 2392 |
| 486 | 20241105 | 104800 | 16541202250 | 44950 | 44950 | 45050 | 44950 | 891 |
| 487 | 20241105 | 104700 | 16501134850 | 44950 | 44900 | 45050 | 44900 | 5382 |
| 488 | 20241105 | 104600 | 16258917100 | 44950 | 44950 | 44950 | 44900 | 1778 |
| 489 | 20241105 | 104500 | 16178997200 | 44950 | 44900 | 44950 | 44750 | 3306 |
| 490 | 20241105 | 104400 | 16030585900 | 44900 | 44800 | 44900 | 44750 | 1658 |
| 491 | 20241105 | 104300 | 15956270100 | 44800 | 44650 | 44800 | 44600 | 2848 |
| 492 | 20241105 | 104200 | 15828884650 | 44650 | 44600 | 44650 | 44450 | 215 |
| 493 | 20241105 | 104100 | 15819303950 | 44450 | 44550 | 44650 | 44400 | 1263 |
| 494 | 20241105 | 104000 | 15763102100 | 44550 | 44650 | 44650 | 44500 | 615 |
| 495 | 20241105 | 103900 | 15735683650 | 44600 | 44550 | 44650 | 44550 | 447 |
| 496 | 20241105 | 103800 | 15715743050 | 44650 | 44600 | 44650 | 44500 | 4809 |
| 497 | 20241105 | 103700 | 15501197500 | 44600 | 44500 | 44650 | 44500 | 1440 |
| 498 | 20241105 | 103600 | 15436992650 | 44600 | 44450 | 44600 | 44450 | 991 |
| 499 | 20241105 | 103500 | 15392848800 | 44600 | 44550 | 44600 | 44400 | 792 |
| 500 | 20241105 | 103400 | 15357622350 | 44400 | 44450 | 44600 | 44400 | 408 |
| 501 | 20241105 | 103300 | 15339468450 | 44550 | 44450 | 44550 | 44400 | 343 |
| 502 | 20241105 | 103200 | 15324206550 | 44500 | 44400 | 44550 | 44400 | 2116 |
| 503 | 20241105 | 103100 | 15230068250 | 44350 | 44400 | 44400 | 44300 | 811 |
| 504 | 20241105 | 103000 | 15194117100 | 44400 | 44400 | 44400 | 44350 | 891 |
| 505 | 20241105 | 102900 | 15154592800 | 44400 | 44500 | 44500 | 44350 | 1448 |
| 506 | 20241105 | 102800 | 15090289550 | 44500 | 44500 | 44550 | 44450 | 482 |
| 507 | 20241105 | 102700 | 15068840100 | 44500 | 44500 | 44500 | 44500 | 483 |
| 508 | 20241105 | 102600 | 15047346600 | 44500 | 44450 | 44500 | 44450 | 554 |
| 509 | 20241105 | 102500 | 15022701700 | 44500 | 44500 | 44550 | 44450 | 555 |
| 510 | 20241105 | 102400 | 14997998650 | 44500 | 44350 | 44550 | 44350 | 896 |
| 511 | 20241105 | 102300 | 14958190900 | 44350 | 44400 | 44500 | 44350 | 642 |
| 512 | 20241105 | 102200 | 14929670800 | 44350 | 44550 | 44550 | 44350 | 633 |
| 513 | 20241105 | 102100 | 14901500800 | 44550 | 44350 | 44550 | 44350 | 589 |
| 514 | 20241105 | 102000 | 14875329350 | 44400 | 44400 | 44600 | 44350 | 297 |
| 515 | 20241105 | 101900 | 14862125500 | 44450 | 44450 | 44500 | 44350 | 188 |
| 516 | 20241105 | 101800 | 14853762650 | 44500 | 44300 | 44500 | 44300 | 1681 |
| 517 | 20241105 | 101700 | 14779160100 | 44350 | 44450 | 44500 | 44350 | 1961 |
| 518 | 20241105 | 101600 | 14692136600 | 44500 | 44400 | 44550 | 44400 | 313 |
| 519 | 20241105 | 101500 | 14678212750 | 44400 | 44550 | 44600 | 44400 | 1523 |
| 520 | 20241105 | 101400 | 14610463000 | 44550 | 44550 | 44600 | 44350 | 5446 |
| 521 | 20241105 | 101300 | 14368057400 | 44550 | 44350 | 44550 | 44350 | 2302 |
| 522 | 20241105 | 101200 | 14265722600 | 44450 | 44500 | 44500 | 44350 | 2613 |
| 523 | 20241105 | 101100 | 14149623050 | 44500 | 44450 | 44550 | 44400 | 1453 |
| 524 | 20241105 | 101000 | 14085004850 | 44450 | 44250 | 44500 | 44250 | 2378 |
| 525 | 20241105 | 100900 | 13979417550 | 44250 | 44300 | 44300 | 44200 | 2317 |
| 526 | 20241105 | 100800 | 13876923500 | 44150 | 44100 | 44300 | 44050 | 605 |
| 527 | 20241105 | 100700 | 13850210700 | 44000 | 43950 | 44100 | 43950 | 975 |
| 528 | 20241105 | 100600 | 13807270450 | 43950 | 43950 | 44150 | 43850 | 999 |
| 529 | 20241105 | 100500 | 13763323250 | 43950 | 43950 | 43950 | 43850 | 1510 |
| 530 | 20241105 | 100400 | 13697062300 | 43950 | 43950 | 44000 | 43900 | 463 |
| 531 | 20241105 | 100300 | 13676716650 | 43950 | 43900 | 44000 | 43850 | 393 |
| 532 | 20241105 | 100200 | 13659460650 | 43900 | 43900 | 43900 | 43800 | 1698 |
| 533 | 20241105 | 100100 | 13585021000 | 43900 | 43900 | 43900 | 43800 | 877 |
| 534 | 20241105 | 100000 | 13546567150 | 43950 | 43850 | 43950 | 43850 | 5616 |
| 535 | 20241105 | 095900 | 13300260800 | 43850 | 43900 | 43950 | 43850 | 3112 |
| 536 | 20241105 | 095800 | 13163714950 | 43900 | 43900 | 44000 | 43850 | 1721 |
| 537 | 20241105 | 095700 | 13088156650 | 43900 | 44050 | 44050 | 43900 | 1084 |
| 538 | 20241105 | 095600 | 13040418650 | 44100 | 44050 | 44100 | 43900 | 7692 |
| 539 | 20241105 | 095500 | 12702221800 | 44050 | 44100 | 44100 | 44050 | 1158 |
| 540 | 20241105 | 095400 | 12651171100 | 44100 | 44250 | 44250 | 44100 | 2632 |
| 541 | 20241105 | 095300 | 12534892300 | 44250 | 44300 | 44300 | 44250 | 1414 |
| 542 | 20241105 | 095200 | 12472278350 | 44250 | 44200 | 44350 | 44200 | 1961 |
| 543 | 20241105 | 095100 | 12385451250 | 44200 | 43950 | 44250 | 43950 | 781 |
| 544 | 20241105 | 095000 | 12351066400 | 43950 | 44050 | 44100 | 43950 | 4701 |
| 545 | 20241105 | 094900 | 12144236350 | 44050 | 44150 | 44150 | 44000 | 5372 |
| 546 | 20241105 | 094800 | 11907520350 | 44100 | 44200 | 44250 | 44100 | 3402 |
| 547 | 20241105 | 094700 | 11757313250 | 44200 | 44300 | 44300 | 44150 | 4358 |
| 548 | 20241105 | 094600 | 11564521100 | 44300 | 44300 | 44350 | 44250 | 497 |
| 549 | 20241105 | 094500 | 11542504050 | 44300 | 44400 | 44400 | 44300 | 3076 |
| 550 | 20241105 | 094400 | 11406165850 | 44400 | 44450 | 44450 | 44350 | 1504 |
| 551 | 20241105 | 094300 | 11339427200 | 44450 | 44500 | 44600 | 44450 | 534 |
| 552 | 20241105 | 094200 | 11315681750 | 44550 | 44350 | 44550 | 44300 | 5667 |
| 553 | 20241105 | 094100 | 11064283650 | 44400 | 44400 | 44450 | 44350 | 2784 |
| 554 | 20241105 | 094000 | 10940696600 | 44400 | 44500 | 44500 | 44400 | 1352 |
| 555 | 20241105 | 093900 | 10880582450 | 44400 | 44550 | 44550 | 44400 | 787 |
| 556 | 20241105 | 093800 | 10845622350 | 44550 | 44300 | 44600 | 44300 | 2899 |
| 557 | 20241105 | 093700 | 10716556000 | 44300 | 44400 | 44650 | 44300 | 4571 |
| 558 | 20241105 | 093600 | 10513700850 | 44400 | 44400 | 44450 | 44300 | 7232 |
| 559 | 20241105 | 093500 | 10192729950 | 44450 | 44500 | 44600 | 44400 | 3869 |
| 560 | 20241105 | 093400 | 10020631950 | 44550 | 44600 | 44600 | 44500 | 3896 |
| 561 | 20241105 | 093300 | 9847068950 | 44600 | 44800 | 44850 | 44550 | 7989 |
| 562 | 20241105 | 093200 | 9490150400 | 44850 | 44900 | 44900 | 44800 | 1413 |
| 563 | 20241105 | 093100 | 9426763900 | 44900 | 44800 | 44950 | 44800 | 1533 |
| 564 | 20241105 | 093000 | 9358016400 | 44800 | 44850 | 44850 | 44800 | 379 |
| 565 | 20241105 | 092900 | 9341027800 | 44850 | 44850 | 44950 | 44800 | 1926 |
| 566 | 20241105 | 092800 | 9254668450 | 44850 | 45050 | 45100 | 44850 | 6681 |
| 567 | 20241105 | 092700 | 8954161750 | 45050 | 45150 | 45150 | 44950 | 2522 |
| 568 | 20241105 | 092600 | 8840572000 | 45150 | 45150 | 45150 | 44900 | 7371 |
| 569 | 20241105 | 092500 | 8508599800 | 45150 | 45200 | 45200 | 45050 | 3174 |
| 570 | 20241105 | 092400 | 8365303750 | 45100 | 45150 | 45200 | 45050 | 7172 |
| 571 | 20241105 | 092300 | 8041477900 | 45100 | 44900 | 45150 | 44850 | 7895 |
| 572 | 20241105 | 092200 | 7686219550 | 44900 | 44950 | 45000 | 44850 | 3917 |
| 573 | 20241105 | 092100 | 7510191400 | 44950 | 44950 | 45000 | 44800 | 3516 |
| 574 | 20241105 | 092000 | 7352276950 | 44900 | 44800 | 44950 | 44750 | 2336 |
| 575 | 20241105 | 091900 | 7247446600 | 44750 | 44600 | 44750 | 44550 | 1950 |
| 576 | 20241105 | 091800 | 7160377700 | 44550 | 44600 | 44600 | 44550 | 1650 |
| 577 | 20241105 | 091700 | 7086831600 | 44600 | 44450 | 44600 | 44400 | 1550 |
| 578 | 20241105 | 091600 | 7017957800 | 44450 | 44450 | 44500 | 44350 | 2285 |
| 579 | 20241105 | 091500 | 6916466300 | 44500 | 44550 | 44750 | 44350 | 3196 |
| 580 | 20241105 | 091400 | 6774291700 | 44650 | 44700 | 44800 | 44400 | 11062 |
| 581 | 20241105 | 091300 | 6281665650 | 44650 | 44900 | 44900 | 44600 | 10378 |
| 582 | 20241105 | 091200 | 5817544300 | 44900 | 45000 | 45150 | 44900 | 11987 |
| 583 | 20241105 | 091100 | 5278251050 | 45000 | 45050 | 45150 | 45000 | 8843 |
| 584 | 20241105 | 091000 | 4879701050 | 45050 | 44950 | 45150 | 44900 | 16952 |
| 585 | 20241105 | 090900 | 4115806450 | 44950 | 45000 | 45000 | 44850 | 7417 |
| 586 | 20241105 | 090800 | 3782337600 | 45000 | 44750 | 45000 | 44600 | 7416 |
| 587 | 20241105 | 090700 | 3449661050 | 44700 | 44550 | 44850 | 44500 | 3458 |
| 588 | 20241105 | 090600 | 3295267450 | 44600 | 45000 | 45050 | 44500 | 21009 |
| 589 | 20241105 | 090500 | 2353004550 | 45000 | 44500 | 45000 | 44500 | 14410 |
| 590 | 20241105 | 090400 | 1707817300 | 44500 | 44600 | 44650 | 44250 | 9164 |
| 591 | 20241105 | 090300 | 1300409950 | 44550 | 44250 | 44550 | 44250 | 6309 |
| 592 | 20241105 | 090200 | 1020099000 | 44450 | 44000 | 44450 | 43850 | 5148 |
| 593 | 20241105 | 090100 | 793087300 | 44000 | 44250 | 44250 | 43850 | 6505 |
| 594 | 20241105 | 090000 | 506591800 | 44200 | 43850 | 44500 | 43850 | 11482 |