34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 191300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 16112 |
| 3 | 20241113 | 191200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20241113 | 191100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20241113 | 191000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20241113 | 190900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20241113 | 190800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20241113 | 190700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20241113 | 190600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20241113 | 190500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20241113 | 190400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20241113 | 190300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20241113 | 190200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20241113 | 190100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20241113 | 190000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20241113 | 185900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20241113 | 185800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20241113 | 185700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20241113 | 185600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20241113 | 185500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20241113 | 185400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20241113 | 185300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20241113 | 185200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20241113 | 185100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20241113 | 185000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20241113 | 184900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20241113 | 184800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20241113 | 184700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20241113 | 184600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20241113 | 184500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20241113 | 184400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20241113 | 184300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 16112 |
| 33 | 20241113 | 184200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20241113 | 184100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20241113 | 184000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20241113 | 183900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20241113 | 183800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20241113 | 183700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20241113 | 183600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20241113 | 183500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20241113 | 183400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20241113 | 183300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20241113 | 183200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20241113 | 183100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20241113 | 183000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20241113 | 182900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20241113 | 182800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20241113 | 182700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20241113 | 182600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20241113 | 182500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20241113 | 182400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20241113 | 182300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20241113 | 182200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20241113 | 182100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20241113 | 182000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20241113 | 181900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20241113 | 181800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20241113 | 181700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20241113 | 181600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20241113 | 181500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20241113 | 181400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20241113 | 181300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 16112 |
| 63 | 20241113 | 181200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20241113 | 181100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20241113 | 181000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20241113 | 180900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20241113 | 180800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20241113 | 180700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20241113 | 180600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20241113 | 180500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20241113 | 180400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20241113 | 180300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20241113 | 180200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20241113 | 180100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20241113 | 180000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20241113 | 175900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20241113 | 175800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20241113 | 175700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20241113 | 175600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20241113 | 175500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20241113 | 175400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20241113 | 175300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20241113 | 175200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20241113 | 175100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20241113 | 175000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20241113 | 174900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20241113 | 174800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20241113 | 174700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20241113 | 174600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20241113 | 174500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20241113 | 174400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20241113 | 174300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 16112 |
| 93 | 20241113 | 174200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20241113 | 174100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20241113 | 174000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20241113 | 173900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20241113 | 173800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20241113 | 173700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20241113 | 173600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20241113 | 173500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20241113 | 173400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20241113 | 173300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20241113 | 173200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20241113 | 173100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20241113 | 173000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20241113 | 172900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20241113 | 172800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20241113 | 172700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20241113 | 172600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20241113 | 172500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20241113 | 172400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20241113 | 172300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20241113 | 172200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20241113 | 172100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20241113 | 172000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20241113 | 171900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20241113 | 171800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20241113 | 171700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20241113 | 171600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20241113 | 171500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20241113 | 171400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20241113 | 171300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 16112 |
| 123 | 20241113 | 171200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20241113 | 171100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20241113 | 171000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20241113 | 170900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20241113 | 170800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20241113 | 170700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20241113 | 170600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20241113 | 170500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20241113 | 170400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20241113 | 170300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20241113 | 170200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20241113 | 170100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20241113 | 170000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20241113 | 165900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20241113 | 165800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20241113 | 165700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20241113 | 165600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20241113 | 165500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20241113 | 165400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20241113 | 165300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20241113 | 165200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20241113 | 165100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20241113 | 165000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20241113 | 164900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20241113 | 164800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20241113 | 164700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20241113 | 164600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20241113 | 164500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20241113 | 164400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20241113 | 164300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 16112 |
| 153 | 20241113 | 164200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20241113 | 164100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20241113 | 164000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20241113 | 163900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20241113 | 163800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20241113 | 163700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20241113 | 163600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20241113 | 163500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20241113 | 163400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20241113 | 163300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20241113 | 163200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20241113 | 163100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20241113 | 163000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20241113 | 162900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20241113 | 162800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20241113 | 162700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20241113 | 162600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20241113 | 162500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20241113 | 162400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20241113 | 162300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20241113 | 162200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20241113 | 162100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20241113 | 162000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20241113 | 161900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20241113 | 161800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20241113 | 161700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20241113 | 161600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20241113 | 161500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20241113 | 161400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20241113 | 161300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 16112 |
| 183 | 20241113 | 161200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20241113 | 161100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20241113 | 161000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20241113 | 160900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20241113 | 160800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20241113 | 160700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20241113 | 160600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20241113 | 160500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20241113 | 160400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20241113 | 160300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20241113 | 160200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20241113 | 160100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20241113 | 160000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20241113 | 155900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20241113 | 155800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20241113 | 155700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20241113 | 155600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20241113 | 155500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20241113 | 155400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20241113 | 155300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20241113 | 155200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 204 | 20241113 | 155100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 205 | 20241113 | 155000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20241113 | 154900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20241113 | 154800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20241113 | 154700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20241113 | 154600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20241113 | 154500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20241113 | 154400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 212 | 20241113 | 154300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 16112 |
| 213 | 20241113 | 154200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20241113 | 154100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 215 | 20241113 | 154000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 216 | 20241113 | 153900 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 217 | 20241113 | 153800 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 218 | 20241113 | 153700 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 219 | 20241113 | 153600 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 220 | 20241113 | 153500 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 221 | 20241113 | 153400 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 222 | 20241113 | 153300 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 223 | 20241113 | 153200 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 224 | 20241113 | 153100 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 0 |
| 225 | 20241113 | 153000 | 40006362100 | 44750 | 44750 | 44750 | 44750 | 16112 |
| 226 | 20241113 | 152900 | 39285350100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 227 | 20241113 | 152800 | 39285350100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 228 | 20241113 | 152700 | 39285350100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 229 | 20241113 | 152600 | 39285350100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 230 | 20241113 | 152500 | 39285350100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 231 | 20241113 | 152400 | 39285350100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 232 | 20241113 | 152300 | 39285350100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 233 | 20241113 | 152200 | 39285350100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 234 | 20241113 | 152100 | 39285350100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 235 | 20241113 | 152000 | 39285350100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 236 | 20241113 | 151900 | 39285350100 | 44900 | 44900 | 44950 | 44900 | 818 |
| 237 | 20241113 | 151800 | 39248614400 | 44950 | 44900 | 44950 | 44850 | 1163 |
| 238 | 20241113 | 151700 | 39196391950 | 44900 | 45000 | 45000 | 44900 | 4907 |
| 239 | 20241113 | 151600 | 38975667800 | 44950 | 45000 | 45000 | 44900 | 1476 |
| 240 | 20241113 | 151500 | 38909288200 | 44950 | 45000 | 45000 | 44950 | 1839 |
| 241 | 20241113 | 151400 | 38826603150 | 45000 | 44900 | 45000 | 44850 | 3352 |
| 242 | 20241113 | 151300 | 38676023100 | 44900 | 44850 | 44950 | 44850 | 2998 |
| 243 | 20241113 | 151200 | 38541381450 | 44900 | 44800 | 44900 | 44800 | 2235 |
| 244 | 20241113 | 151100 | 38441194100 | 44850 | 44850 | 44850 | 44750 | 1623 |
| 245 | 20241113 | 151000 | 38368463200 | 44850 | 44850 | 44850 | 44800 | 860 |
| 246 | 20241113 | 150900 | 38329929550 | 44800 | 44850 | 44900 | 44800 | 697 |
| 247 | 20241113 | 150800 | 38298679750 | 44850 | 44900 | 44900 | 44800 | 2762 |
| 248 | 20241113 | 150700 | 38174806950 | 44900 | 44800 | 44900 | 44750 | 889 |
| 249 | 20241113 | 150600 | 38134916250 | 44850 | 44850 | 44850 | 44750 | 1304 |
| 250 | 20241113 | 150500 | 38076485350 | 44850 | 44850 | 44850 | 44800 | 330 |
| 251 | 20241113 | 150400 | 38061694550 | 44800 | 44900 | 44900 | 44800 | 770 |
| 252 | 20241113 | 150300 | 38027155950 | 44900 | 44850 | 44950 | 44850 | 594 |
| 253 | 20241113 | 150200 | 38000501500 | 44850 | 44800 | 44950 | 44750 | 2616 |
| 254 | 20241113 | 150100 | 37883123450 | 44850 | 44700 | 44850 | 44700 | 1127 |
| 255 | 20241113 | 150000 | 37832654900 | 44700 | 44750 | 44850 | 44650 | 1734 |
| 256 | 20241113 | 145900 | 37755065300 | 44800 | 44750 | 44800 | 44650 | 1431 |
| 257 | 20241113 | 145800 | 37691052400 | 44750 | 44800 | 44850 | 44650 | 342 |
| 258 | 20241113 | 145700 | 37675754400 | 44850 | 44800 | 44850 | 44650 | 3344 |
| 259 | 20241113 | 145600 | 37526275000 | 44800 | 44800 | 44800 | 44750 | 576 |
| 260 | 20241113 | 145500 | 37500492550 | 44750 | 44800 | 44800 | 44700 | 2831 |
| 261 | 20241113 | 145400 | 37373778050 | 44800 | 44850 | 44850 | 44750 | 913 |
| 262 | 20241113 | 145300 | 37332876400 | 44800 | 44850 | 44850 | 44800 | 610 |
| 263 | 20241113 | 145200 | 37305537550 | 44850 | 44900 | 44900 | 44800 | 462 |
| 264 | 20241113 | 145100 | 37284806850 | 44900 | 44900 | 44900 | 44800 | 574 |
| 265 | 20241113 | 145000 | 37259059750 | 44900 | 44900 | 44950 | 44850 | 759 |
| 266 | 20241113 | 144900 | 37224982150 | 44850 | 44900 | 44900 | 44850 | 232 |
| 267 | 20241113 | 144800 | 37214575550 | 44900 | 44900 | 45000 | 44800 | 2082 |
| 268 | 20241113 | 144700 | 37121033850 | 44900 | 44900 | 44900 | 44800 | 614 |
| 269 | 20241113 | 144600 | 37093471150 | 44850 | 44750 | 44900 | 44750 | 928 |
| 270 | 20241113 | 144500 | 37051863700 | 44850 | 44750 | 44850 | 44750 | 1290 |
| 271 | 20241113 | 144400 | 36994093950 | 44800 | 44650 | 44850 | 44650 | 1225 |
| 272 | 20241113 | 144300 | 36939311700 | 44700 | 44750 | 44750 | 44650 | 510 |
| 273 | 20241113 | 144200 | 36916522700 | 44700 | 44750 | 44750 | 44700 | 341 |
| 274 | 20241113 | 144100 | 36901275300 | 44800 | 44850 | 44850 | 44700 | 1101 |
| 275 | 20241113 | 144000 | 36851955150 | 44850 | 44750 | 44850 | 44650 | 1004 |
| 276 | 20241113 | 143900 | 36807000550 | 44750 | 44750 | 44750 | 44700 | 1492 |
| 277 | 20241113 | 143800 | 36740298800 | 44700 | 44750 | 44750 | 44700 | 481 |
| 278 | 20241113 | 143700 | 36718782250 | 44750 | 44850 | 44850 | 44700 | 1634 |
| 279 | 20241113 | 143600 | 36645651350 | 44850 | 44850 | 44900 | 44800 | 435 |
| 280 | 20241113 | 143500 | 36626153550 | 44900 | 44850 | 44900 | 44800 | 961 |
| 281 | 20241113 | 143400 | 36583065000 | 44800 | 44850 | 44850 | 44750 | 1053 |
| 282 | 20241113 | 143300 | 36535870850 | 44850 | 44650 | 44900 | 44650 | 2599 |
| 283 | 20241113 | 143200 | 36419573800 | 44700 | 44700 | 44800 | 44700 | 683 |
| 284 | 20241113 | 143100 | 36389025100 | 44700 | 44800 | 44850 | 44700 | 1598 |
| 285 | 20241113 | 143000 | 36317480600 | 44850 | 44800 | 44850 | 44800 | 3051 |
| 286 | 20241113 | 142900 | 36180791650 | 44850 | 44850 | 44850 | 44800 | 556 |
| 287 | 20241113 | 142800 | 36155867350 | 44850 | 44900 | 44900 | 44800 | 659 |
| 288 | 20241113 | 142700 | 36126311050 | 44900 | 44950 | 44950 | 44850 | 604 |
| 289 | 20241113 | 142600 | 36099200700 | 44950 | 44900 | 44950 | 44900 | 1114 |
| 290 | 20241113 | 142500 | 36049154750 | 44900 | 44850 | 44950 | 44800 | 1251 |
| 291 | 20241113 | 142400 | 35993035000 | 44850 | 44900 | 44900 | 44800 | 580 |
| 292 | 20241113 | 142300 | 35967014500 | 44900 | 44950 | 44950 | 44850 | 638 |
| 293 | 20241113 | 142200 | 35938376400 | 44950 | 44950 | 45000 | 44850 | 826 |
| 294 | 20241113 | 142100 | 35901275000 | 45000 | 44850 | 45000 | 44850 | 2500 |
| 295 | 20241113 | 142000 | 35788919600 | 44850 | 44900 | 44950 | 44850 | 562 |
| 296 | 20241113 | 141900 | 35763697550 | 44900 | 45050 | 45050 | 44900 | 2224 |
| 297 | 20241113 | 141800 | 35663619200 | 45050 | 45100 | 45150 | 45000 | 1589 |
| 298 | 20241113 | 141700 | 35592019650 | 45100 | 45150 | 45150 | 45100 | 1200 |
| 299 | 20241113 | 141600 | 35537885050 | 45100 | 45200 | 45250 | 45100 | 1910 |
| 300 | 20241113 | 141500 | 35451603150 | 45150 | 45100 | 45250 | 45050 | 1943 |
| 301 | 20241113 | 141400 | 35363853500 | 45100 | 45100 | 45100 | 45050 | 652 |
| 302 | 20241113 | 141300 | 35334472600 | 45100 | 44950 | 45100 | 44950 | 1131 |
| 303 | 20241113 | 141200 | 35283570000 | 44950 | 44950 | 44950 | 44900 | 837 |
| 304 | 20241113 | 141100 | 35245984600 | 44900 | 44950 | 44950 | 44900 | 344 |
| 305 | 20241113 | 141000 | 35230523200 | 44950 | 45000 | 45100 | 44900 | 2498 |
| 306 | 20241113 | 140900 | 35118138900 | 45100 | 44950 | 45100 | 44850 | 2003 |
| 307 | 20241113 | 140800 | 35028007650 | 44900 | 44700 | 44950 | 44700 | 1421 |
| 308 | 20241113 | 140700 | 34964344450 | 44800 | 44800 | 44850 | 44750 | 798 |
| 309 | 20241113 | 140600 | 34928621650 | 44800 | 44750 | 44800 | 44750 | 662 |
| 310 | 20241113 | 140500 | 34898990050 | 44800 | 44650 | 44800 | 44550 | 768 |
| 311 | 20241113 | 140400 | 34864678750 | 44700 | 44550 | 44700 | 44550 | 1497 |
| 312 | 20241113 | 140300 | 34797918200 | 44550 | 44650 | 44700 | 44550 | 555 |
| 313 | 20241113 | 140200 | 34773187800 | 44700 | 44650 | 44700 | 44550 | 1437 |
| 314 | 20241113 | 140100 | 34709076400 | 44650 | 44650 | 44700 | 44650 | 764 |
| 315 | 20241113 | 140000 | 34674958050 | 44650 | 44750 | 44850 | 44650 | 504 |
| 316 | 20241113 | 135900 | 34652410550 | 44750 | 44800 | 44850 | 44600 | 1331 |
| 317 | 20241113 | 135800 | 34592853100 | 44850 | 44700 | 44850 | 44550 | 1197 |
| 318 | 20241113 | 135700 | 34539334500 | 44700 | 44700 | 44700 | 44550 | 679 |
| 319 | 20241113 | 135600 | 34509047900 | 44700 | 44600 | 44750 | 44550 | 1468 |
| 320 | 20241113 | 135500 | 34443509200 | 44550 | 44550 | 44600 | 44550 | 660 |
| 321 | 20241113 | 135400 | 34414095750 | 44600 | 44650 | 44650 | 44600 | 1858 |
| 322 | 20241113 | 135300 | 34331218950 | 44650 | 44600 | 44700 | 44600 | 709 |
| 323 | 20241113 | 135200 | 34299572050 | 44650 | 44750 | 44750 | 44600 | 1002 |
| 324 | 20241113 | 135100 | 34254835750 | 44750 | 44800 | 44800 | 44650 | 186 |
| 325 | 20241113 | 135000 | 34246511400 | 44800 | 44800 | 44800 | 44650 | 1952 |
| 326 | 20241113 | 134900 | 34159236300 | 44800 | 44800 | 44850 | 44750 | 957 |
| 327 | 20241113 | 134800 | 34116369350 | 44800 | 44850 | 44900 | 44800 | 1466 |
| 328 | 20241113 | 134700 | 34050687400 | 44900 | 44850 | 44950 | 44800 | 631 |
| 329 | 20241113 | 134600 | 34022366650 | 44850 | 44800 | 44900 | 44800 | 1545 |
| 330 | 20241113 | 134500 | 33953143000 | 44850 | 44800 | 44900 | 44800 | 810 |
| 331 | 20241113 | 134400 | 33916850500 | 44800 | 44800 | 44850 | 44800 | 437 |
| 332 | 20241113 | 134300 | 33897263800 | 44800 | 44800 | 44850 | 44750 | 621 |
| 333 | 20241113 | 134200 | 33869434250 | 44850 | 44800 | 44850 | 44750 | 728 |
| 334 | 20241113 | 134100 | 33836817850 | 44800 | 44900 | 44900 | 44800 | 276 |
| 335 | 20241113 | 134000 | 33824444600 | 44900 | 44850 | 44900 | 44850 | 327 |
| 336 | 20241113 | 133900 | 33809763350 | 44850 | 44900 | 44950 | 44800 | 1802 |
| 337 | 20241113 | 133800 | 33728945850 | 44950 | 44950 | 45000 | 44900 | 377 |
| 338 | 20241113 | 133700 | 33712000350 | 44900 | 44950 | 44950 | 44850 | 1240 |
| 339 | 20241113 | 133600 | 33656298700 | 44950 | 45000 | 45050 | 44950 | 510 |
| 340 | 20241113 | 133500 | 33633367200 | 44950 | 45000 | 45000 | 44900 | 2117 |
| 341 | 20241113 | 133400 | 33538184050 | 45000 | 45100 | 45100 | 45000 | 1322 |
| 342 | 20241113 | 133300 | 33478668700 | 45000 | 45200 | 45250 | 45000 | 1663 |
| 343 | 20241113 | 133200 | 33403721550 | 45250 | 45250 | 45300 | 45050 | 2603 |
| 344 | 20241113 | 133100 | 33286020450 | 45250 | 45100 | 45300 | 45100 | 2657 |
| 345 | 20241113 | 133000 | 33165871700 | 45100 | 45050 | 45100 | 45000 | 1342 |
| 346 | 20241113 | 132900 | 33105425500 | 45050 | 45150 | 45200 | 45000 | 1159 |
| 347 | 20241113 | 132800 | 33053152350 | 45150 | 45000 | 45150 | 45000 | 969 |
| 348 | 20241113 | 132700 | 33009513950 | 44950 | 44900 | 45000 | 44850 | 2338 |
| 349 | 20241113 | 132600 | 32904360500 | 44900 | 44900 | 44900 | 44850 | 1574 |
| 350 | 20241113 | 132500 | 32833763650 | 44850 | 44950 | 45000 | 44850 | 848 |
| 351 | 20241113 | 132400 | 32795678600 | 44950 | 44900 | 45000 | 44900 | 1051 |
| 352 | 20241113 | 132300 | 32748438350 | 44900 | 44950 | 44950 | 44850 | 1871 |
| 353 | 20241113 | 132200 | 32664426650 | 44950 | 44800 | 45000 | 44750 | 2393 |
| 354 | 20241113 | 132100 | 32556965750 | 44700 | 44700 | 44800 | 44700 | 1706 |
| 355 | 20241113 | 132000 | 32480644300 | 44700 | 44650 | 44750 | 44650 | 1056 |
| 356 | 20241113 | 131900 | 32433433150 | 44650 | 44550 | 44650 | 44500 | 2339 |
| 357 | 20241113 | 131800 | 32329089900 | 44550 | 44500 | 44600 | 44400 | 3200 |
| 358 | 20241113 | 131700 | 32186582150 | 44400 | 44350 | 44450 | 44300 | 1491 |
| 359 | 20241113 | 131600 | 32120357900 | 44350 | 44400 | 44450 | 44300 | 2181 |
| 360 | 20241113 | 131500 | 32023568400 | 44400 | 44400 | 44450 | 44300 | 4804 |
| 361 | 20241113 | 131400 | 31810393800 | 44400 | 44450 | 44500 | 44400 | 780 |
| 362 | 20241113 | 131300 | 31775735800 | 44450 | 44500 | 44500 | 44400 | 1080 |
| 363 | 20241113 | 131200 | 31727755200 | 44450 | 44550 | 44600 | 44400 | 7669 |
| 364 | 20241113 | 131100 | 31386975250 | 44600 | 44550 | 44600 | 44550 | 414 |
| 365 | 20241113 | 131000 | 31368527800 | 44600 | 44650 | 44650 | 44550 | 1698 |
| 366 | 20241113 | 130900 | 31292823450 | 44700 | 44700 | 44750 | 44650 | 708 |
| 367 | 20241113 | 130800 | 31261197250 | 44700 | 44750 | 44750 | 44700 | 515 |
| 368 | 20241113 | 130700 | 31238175600 | 44750 | 44750 | 44800 | 44750 | 246 |
| 369 | 20241113 | 130600 | 31227165200 | 44750 | 44800 | 44850 | 44700 | 642 |
| 370 | 20241113 | 130500 | 31198406500 | 44800 | 44700 | 44850 | 44700 | 1361 |
| 371 | 20241113 | 130400 | 31137494250 | 44700 | 44600 | 44700 | 44550 | 874 |
| 372 | 20241113 | 130300 | 31098467650 | 44600 | 44600 | 44700 | 44400 | 7545 |
| 373 | 20241113 | 130200 | 30762852600 | 44700 | 44750 | 44800 | 44600 | 594 |
| 374 | 20241113 | 130100 | 30736313500 | 44800 | 44750 | 44850 | 44550 | 2539 |
| 375 | 20241113 | 130000 | 30622633850 | 44500 | 44750 | 44800 | 44500 | 5239 |
| 376 | 20241113 | 125900 | 30388788600 | 44600 | 44700 | 44800 | 44500 | 5220 |
| 377 | 20241113 | 125800 | 30155747050 | 44700 | 44800 | 44800 | 44700 | 2065 |
| 378 | 20241113 | 125700 | 30063376400 | 44800 | 44850 | 44850 | 44800 | 693 |
| 379 | 20241113 | 125600 | 30032327700 | 44800 | 44850 | 44850 | 44800 | 459 |
| 380 | 20241113 | 125500 | 30011762200 | 44850 | 44800 | 44900 | 44800 | 796 |
| 381 | 20241113 | 125400 | 29976089850 | 44800 | 44950 | 44950 | 44800 | 1042 |
| 382 | 20241113 | 125300 | 29929314500 | 44900 | 44850 | 44900 | 44850 | 593 |
| 383 | 20241113 | 125200 | 29902698200 | 44900 | 44950 | 44950 | 44900 | 425 |
| 384 | 20241113 | 125100 | 29883612350 | 45000 | 44850 | 45000 | 44850 | 1666 |
| 385 | 20241113 | 125000 | 29808701850 | 44900 | 44800 | 44900 | 44800 | 1521 |
| 386 | 20241113 | 124900 | 29740483450 | 44850 | 44850 | 44850 | 44800 | 863 |
| 387 | 20241113 | 124800 | 29701803350 | 44850 | 44850 | 44900 | 44850 | 978 |
| 388 | 20241113 | 124700 | 29657939350 | 44800 | 44850 | 44900 | 44800 | 1173 |
| 389 | 20241113 | 124600 | 29605348200 | 44850 | 44850 | 44850 | 44850 | 369 |
| 390 | 20241113 | 124500 | 29588798550 | 44850 | 44800 | 44850 | 44750 | 3396 |
| 391 | 20241113 | 124400 | 29436650800 | 44800 | 44800 | 44900 | 44750 | 2350 |
| 392 | 20241113 | 124300 | 29331426250 | 44800 | 44850 | 44900 | 44800 | 1564 |
| 393 | 20241113 | 124200 | 29261348000 | 44850 | 44850 | 44900 | 44850 | 2590 |
| 394 | 20241113 | 124100 | 29145163450 | 44850 | 45050 | 45050 | 44850 | 7897 |
| 395 | 20241113 | 124000 | 28790276600 | 45000 | 45050 | 45050 | 45000 | 4915 |
| 396 | 20241113 | 123900 | 28569002700 | 45050 | 45100 | 45100 | 45050 | 3331 |
| 397 | 20241113 | 123800 | 28418824900 | 45100 | 45150 | 45150 | 45100 | 478 |
| 398 | 20241113 | 123700 | 28397263950 | 45150 | 45150 | 45150 | 45100 | 474 |
| 399 | 20241113 | 123600 | 28375884700 | 45100 | 45200 | 45200 | 45100 | 1298 |
| 400 | 20241113 | 123500 | 28317302400 | 45150 | 45300 | 45350 | 45150 | 626 |
| 401 | 20241113 | 123400 | 28288986200 | 45300 | 45350 | 45400 | 45300 | 1929 |
| 402 | 20241113 | 123300 | 28201600650 | 45350 | 45150 | 45350 | 45150 | 1257 |
| 403 | 20241113 | 123200 | 28144761050 | 45150 | 45200 | 45200 | 45150 | 375 |
| 404 | 20241113 | 123100 | 28127829650 | 45150 | 45050 | 45200 | 45050 | 992 |
| 405 | 20241113 | 123000 | 28083065950 | 45050 | 45100 | 45100 | 45050 | 672 |
| 406 | 20241113 | 122900 | 28052764200 | 45050 | 45050 | 45100 | 45050 | 867 |
| 407 | 20241113 | 122800 | 28013692950 | 45100 | 45100 | 45100 | 45050 | 1649 |
| 408 | 20241113 | 122700 | 27939390350 | 45050 | 45050 | 45100 | 45050 | 1094 |
| 409 | 20241113 | 122600 | 27890104650 | 45050 | 45100 | 45100 | 45050 | 1256 |
| 410 | 20241113 | 122500 | 27833463350 | 45150 | 45150 | 45150 | 45100 | 620 |
| 411 | 20241113 | 122400 | 27805488850 | 45150 | 45150 | 45150 | 45100 | 980 |
| 412 | 20241113 | 122300 | 27761263350 | 45200 | 45100 | 45200 | 45100 | 958 |
| 413 | 20241113 | 122200 | 27718013550 | 45150 | 45150 | 45150 | 45100 | 238 |
| 414 | 20241113 | 122100 | 27707271950 | 45150 | 45150 | 45150 | 45100 | 799 |
| 415 | 20241113 | 122000 | 27671205750 | 45150 | 45100 | 45150 | 45100 | 668 |
| 416 | 20241113 | 121900 | 27641066850 | 45150 | 45150 | 45200 | 45150 | 284 |
| 417 | 20241113 | 121800 | 27628242000 | 45150 | 45200 | 45200 | 45150 | 687 |
| 418 | 20241113 | 121700 | 27597211600 | 45200 | 45150 | 45200 | 45150 | 961 |
| 419 | 20241113 | 121600 | 27553788450 | 45150 | 45150 | 45200 | 45150 | 1141 |
| 420 | 20241113 | 121500 | 27502244400 | 45150 | 45200 | 45200 | 45150 | 979 |
| 421 | 20241113 | 121400 | 27458041350 | 45200 | 45150 | 45200 | 45150 | 443 |
| 422 | 20241113 | 121300 | 27438038300 | 45200 | 45150 | 45200 | 45150 | 601 |
| 423 | 20241113 | 121200 | 27410883600 | 45150 | 45200 | 45250 | 45150 | 737 |
| 424 | 20241113 | 121100 | 27377575950 | 45200 | 45250 | 45250 | 45200 | 1838 |
| 425 | 20241113 | 121000 | 27294453850 | 45250 | 45200 | 45250 | 45200 | 738 |
| 426 | 20241113 | 120900 | 27261093650 | 45200 | 45300 | 45300 | 45200 | 457 |
| 427 | 20241113 | 120800 | 27240419450 | 45250 | 45250 | 45300 | 45250 | 333 |
| 428 | 20241113 | 120700 | 27225340450 | 45250 | 45250 | 45250 | 45250 | 867 |
| 429 | 20241113 | 120600 | 27186108700 | 45250 | 45300 | 45300 | 45250 | 384 |
| 430 | 20241113 | 120500 | 27168727500 | 45300 | 45350 | 45400 | 45300 | 535 |
| 431 | 20241113 | 120400 | 27144478400 | 45400 | 45400 | 45400 | 45300 | 860 |
| 432 | 20241113 | 120300 | 27105475000 | 45300 | 45350 | 45550 | 45300 | 1119 |
| 433 | 20241113 | 120200 | 27054633200 | 45300 | 45250 | 45300 | 45200 | 1345 |
| 434 | 20241113 | 120100 | 26993801400 | 45250 | 45200 | 45300 | 45200 | 1975 |
| 435 | 20241113 | 120000 | 26904430850 | 45200 | 45200 | 45300 | 45200 | 4587 |
| 436 | 20241113 | 115900 | 26697021750 | 45200 | 45250 | 45300 | 45200 | 1721 |
| 437 | 20241113 | 115800 | 26619175800 | 45250 | 45300 | 45350 | 45250 | 4362 |
| 438 | 20241113 | 115700 | 26421613500 | 45300 | 45350 | 45350 | 45300 | 900 |
| 439 | 20241113 | 115600 | 26380799500 | 45350 | 45450 | 45450 | 45350 | 1151 |
| 440 | 20241113 | 115500 | 26328601550 | 45350 | 45400 | 45450 | 45350 | 522 |
| 441 | 20241113 | 115400 | 26304909100 | 45400 | 45400 | 45450 | 45400 | 503 |
| 442 | 20241113 | 115300 | 26282068850 | 45400 | 45350 | 45450 | 45350 | 1493 |
| 443 | 20241113 | 115200 | 26214307400 | 45350 | 45400 | 45450 | 45350 | 394 |
| 444 | 20241113 | 115100 | 26196431800 | 45400 | 45400 | 45450 | 45350 | 1192 |
| 445 | 20241113 | 115000 | 26142313550 | 45450 | 45450 | 45450 | 45400 | 405 |
| 446 | 20241113 | 114900 | 26123914250 | 45400 | 45450 | 45450 | 45400 | 732 |
| 447 | 20241113 | 114800 | 26090672900 | 45500 | 45400 | 45500 | 45400 | 270 |
| 448 | 20241113 | 114700 | 26078401100 | 45400 | 45450 | 45450 | 45400 | 815 |
| 449 | 20241113 | 114600 | 26041363850 | 45450 | 45400 | 45450 | 45400 | 612 |
| 450 | 20241113 | 114500 | 26013571600 | 45400 | 45400 | 45400 | 45350 | 216 |
| 451 | 20241113 | 114400 | 26003773300 | 45400 | 45400 | 45450 | 45400 | 588 |
| 452 | 20241113 | 114300 | 25977062200 | 45400 | 45400 | 45450 | 45400 | 803 |
| 453 | 20241113 | 114200 | 25940599600 | 45450 | 45550 | 45550 | 45450 | 806 |
| 454 | 20241113 | 114100 | 25903946950 | 45550 | 45550 | 45550 | 45500 | 495 |
| 455 | 20241113 | 114000 | 25881412300 | 45550 | 45500 | 45600 | 45500 | 738 |
| 456 | 20241113 | 113900 | 25847794050 | 45500 | 45500 | 45550 | 45450 | 1137 |
| 457 | 20241113 | 113800 | 25796056550 | 45500 | 45450 | 45500 | 45400 | 1220 |
| 458 | 20241113 | 113700 | 25740590550 | 45400 | 45550 | 45550 | 45400 | 586 |
| 459 | 20241113 | 113600 | 25713937950 | 45550 | 45350 | 45550 | 45300 | 4364 |
| 460 | 20241113 | 113500 | 25515821400 | 45300 | 45400 | 45400 | 45300 | 2463 |
| 461 | 20241113 | 113400 | 25404214250 | 45350 | 45350 | 45400 | 45350 | 276 |
| 462 | 20241113 | 113300 | 25391696150 | 45300 | 45400 | 45450 | 45300 | 3137 |
| 463 | 20241113 | 113200 | 25249506600 | 45400 | 45350 | 45450 | 45350 | 777 |
| 464 | 20241113 | 113100 | 25214235900 | 45350 | 45400 | 45450 | 45350 | 1048 |
| 465 | 20241113 | 113000 | 25166681900 | 45400 | 45450 | 45450 | 45400 | 996 |
| 466 | 20241113 | 112900 | 25121445250 | 45450 | 45400 | 45450 | 45400 | 1552 |
| 467 | 20241113 | 112800 | 25050940450 | 45400 | 45400 | 45450 | 45400 | 1759 |
| 468 | 20241113 | 112700 | 24971060500 | 45450 | 45550 | 45550 | 45450 | 4714 |
| 469 | 20241113 | 112600 | 24756605750 | 45550 | 45550 | 45600 | 45500 | 2165 |
| 470 | 20241113 | 112500 | 24658004800 | 45550 | 45600 | 45650 | 45550 | 997 |
| 471 | 20241113 | 112400 | 24612556700 | 45600 | 45600 | 45650 | 45550 | 938 |
| 472 | 20241113 | 112300 | 24569785300 | 45600 | 45600 | 45600 | 45550 | 913 |
| 473 | 20241113 | 112200 | 24528158550 | 45600 | 45650 | 45650 | 45600 | 1957 |
| 474 | 20241113 | 112100 | 24438916100 | 45650 | 45600 | 45650 | 45600 | 570 |
| 475 | 20241113 | 112000 | 24412910200 | 45650 | 45650 | 45700 | 45600 | 2613 |
| 476 | 20241113 | 111900 | 24293667750 | 45700 | 45650 | 45750 | 45650 | 1483 |
| 477 | 20241113 | 111800 | 24225903900 | 45700 | 45700 | 45750 | 45650 | 1104 |
| 478 | 20241113 | 111700 | 24175458000 | 45700 | 45750 | 45750 | 45700 | 1505 |
| 479 | 20241113 | 111600 | 24106642800 | 45750 | 45950 | 45950 | 45750 | 5006 |
| 480 | 20241113 | 111500 | 23877059750 | 45900 | 45900 | 45950 | 45900 | 607 |
| 481 | 20241113 | 111400 | 23849187850 | 45950 | 45950 | 45950 | 45900 | 1265 |
| 482 | 20241113 | 111300 | 23791098150 | 45950 | 45950 | 46000 | 45950 | 269 |
| 483 | 20241113 | 111200 | 23778727650 | 45950 | 45950 | 45950 | 45950 | 306 |
| 484 | 20241113 | 111100 | 23764666950 | 46000 | 46100 | 46100 | 46000 | 1234 |
| 485 | 20241113 | 111000 | 23707852200 | 46100 | 46050 | 46100 | 46000 | 711 |
| 486 | 20241113 | 110900 | 23675116900 | 46000 | 45950 | 46000 | 45950 | 1142 |
| 487 | 20241113 | 110800 | 23622606750 | 45950 | 46000 | 46050 | 45950 | 507 |
| 488 | 20241113 | 110700 | 23599286400 | 46000 | 46100 | 46100 | 46000 | 414 |
| 489 | 20241113 | 110600 | 23580227800 | 46100 | 46000 | 46100 | 46000 | 985 |
| 490 | 20241113 | 110500 | 23534857350 | 46050 | 46000 | 46050 | 45950 | 466 |
| 491 | 20241113 | 110400 | 23513422600 | 46000 | 46000 | 46050 | 46000 | 425 |
| 492 | 20241113 | 110300 | 23493861050 | 46000 | 46050 | 46050 | 45950 | 3034 |
| 493 | 20241113 | 110200 | 23354304400 | 46000 | 46100 | 46100 | 46000 | 1596 |
| 494 | 20241113 | 110100 | 23280805650 | 46100 | 46150 | 46150 | 46100 | 1134 |
| 495 | 20241113 | 110000 | 23228526050 | 46150 | 46150 | 46200 | 46150 | 812 |
| 496 | 20241113 | 105900 | 23191050850 | 46150 | 46050 | 46200 | 46050 | 1211 |
| 497 | 20241113 | 105800 | 23135174450 | 46050 | 46150 | 46150 | 46050 | 850 |
| 498 | 20241113 | 105700 | 23096027050 | 46150 | 46100 | 46200 | 46100 | 928 |
| 499 | 20241113 | 105600 | 23053212200 | 46100 | 46250 | 46250 | 46100 | 2111 |
| 500 | 20241113 | 105500 | 22955818750 | 46250 | 46250 | 46300 | 46200 | 1095 |
| 501 | 20241113 | 105400 | 22905204950 | 46300 | 46250 | 46350 | 46250 | 1434 |
| 502 | 20241113 | 105300 | 22838829900 | 46250 | 46300 | 46300 | 46150 | 1855 |
| 503 | 20241113 | 105200 | 22753154850 | 46300 | 46400 | 46450 | 46250 | 2469 |
| 504 | 20241113 | 105100 | 22638659850 | 46400 | 46200 | 46400 | 46150 | 1908 |
| 505 | 20241113 | 105000 | 22550359150 | 46200 | 46150 | 46250 | 46150 | 1361 |
| 506 | 20241113 | 104900 | 22487466650 | 46200 | 46150 | 46200 | 46100 | 690 |
| 507 | 20241113 | 104800 | 22455607900 | 46150 | 46100 | 46150 | 46100 | 475 |
| 508 | 20241113 | 104700 | 22433695350 | 46100 | 46000 | 46150 | 46000 | 984 |
| 509 | 20241113 | 104600 | 22388358550 | 46000 | 45950 | 46000 | 45900 | 569 |
| 510 | 20241113 | 104500 | 22362202150 | 45950 | 45950 | 46050 | 45850 | 807 |
| 511 | 20241113 | 104400 | 22325122200 | 45900 | 45850 | 45900 | 45750 | 2402 |
| 512 | 20241113 | 104300 | 22215016550 | 45900 | 46000 | 46000 | 45900 | 828 |
| 513 | 20241113 | 104200 | 22176990650 | 46000 | 46150 | 46150 | 45950 | 2548 |
| 514 | 20241113 | 104100 | 22059697850 | 46100 | 46100 | 46200 | 46050 | 1510 |
| 515 | 20241113 | 104000 | 21990074150 | 46100 | 45950 | 46100 | 45800 | 2151 |
| 516 | 20241113 | 103900 | 21891244950 | 45900 | 45850 | 45950 | 45850 | 137 |
| 517 | 20241113 | 103800 | 21884956700 | 45850 | 45850 | 45900 | 45750 | 1118 |
| 518 | 20241113 | 103700 | 21833722800 | 45850 | 45850 | 45900 | 45800 | 824 |
| 519 | 20241113 | 103600 | 21795968100 | 45800 | 45550 | 45850 | 45550 | 3582 |
| 520 | 20241113 | 103500 | 21632395800 | 45550 | 45600 | 45650 | 45550 | 3051 |
| 521 | 20241113 | 103400 | 21493331200 | 45600 | 45650 | 45700 | 45600 | 2289 |
| 522 | 20241113 | 103300 | 21388878850 | 45700 | 46000 | 46000 | 45650 | 9051 |
| 523 | 20241113 | 103200 | 20973907850 | 46000 | 46000 | 46050 | 45950 | 889 |
| 524 | 20241113 | 103100 | 20933025600 | 46000 | 46050 | 46050 | 46000 | 4935 |
| 525 | 20241113 | 103000 | 20706002900 | 46050 | 46050 | 46100 | 46050 | 1406 |
| 526 | 20241113 | 102900 | 20641212500 | 46000 | 46000 | 46050 | 45950 | 691 |
| 527 | 20241113 | 102800 | 20609429350 | 46000 | 45900 | 46050 | 45900 | 2619 |
| 528 | 20241113 | 102700 | 20489037900 | 45900 | 45900 | 45950 | 45900 | 1045 |
| 529 | 20241113 | 102600 | 20441054900 | 45900 | 45950 | 45950 | 45900 | 905 |
| 530 | 20241113 | 102500 | 20399487300 | 46000 | 46050 | 46050 | 45950 | 1528 |
| 531 | 20241113 | 102400 | 20329230000 | 46000 | 46050 | 46100 | 46000 | 1044 |
| 532 | 20241113 | 102300 | 20281149100 | 46100 | 46050 | 46100 | 46050 | 839 |
| 533 | 20241113 | 102200 | 20242505800 | 46050 | 45950 | 46050 | 45900 | 2308 |
| 534 | 20241113 | 102100 | 20136431100 | 45900 | 46000 | 46000 | 45900 | 1629 |
| 535 | 20241113 | 102000 | 20061556100 | 45950 | 46050 | 46050 | 45950 | 4071 |
| 536 | 20241113 | 101900 | 19874382400 | 46050 | 46050 | 46100 | 46000 | 1739 |
| 537 | 20241113 | 101800 | 19794327900 | 46050 | 46100 | 46150 | 46000 | 2118 |
| 538 | 20241113 | 101700 | 19696751750 | 46100 | 46250 | 46250 | 46100 | 2176 |
| 539 | 20241113 | 101600 | 19596307000 | 46200 | 46200 | 46250 | 46150 | 1318 |
| 540 | 20241113 | 101500 | 19535412700 | 46200 | 46250 | 46250 | 46150 | 622 |
| 541 | 20241113 | 101400 | 19506674550 | 46250 | 46150 | 46250 | 46150 | 4709 |
| 542 | 20241113 | 101300 | 19289140450 | 46200 | 46050 | 46300 | 46050 | 4184 |
| 543 | 20241113 | 101200 | 19096013050 | 46050 | 46050 | 46100 | 46000 | 1455 |
| 544 | 20241113 | 101100 | 19029036600 | 46050 | 46050 | 46050 | 45900 | 10126 |
| 545 | 20241113 | 101000 | 18563499050 | 46050 | 46150 | 46200 | 46000 | 4326 |
| 546 | 20241113 | 100900 | 18364231300 | 46200 | 46200 | 46350 | 46150 | 8489 |
| 547 | 20241113 | 100800 | 17971957900 | 46200 | 46300 | 46300 | 46200 | 2420 |
| 548 | 20241113 | 100700 | 17860082150 | 46250 | 46250 | 46300 | 46150 | 3705 |
| 549 | 20241113 | 100600 | 17688761100 | 46250 | 46300 | 46400 | 46200 | 5099 |
| 550 | 20241113 | 100500 | 17452916400 | 46300 | 46650 | 46650 | 46300 | 8214 |
| 551 | 20241113 | 100400 | 17070920950 | 46650 | 46700 | 46700 | 46650 | 1417 |
| 552 | 20241113 | 100300 | 17004809350 | 46700 | 46800 | 46800 | 46650 | 1102 |
| 553 | 20241113 | 100200 | 16953314150 | 46800 | 46650 | 46800 | 46650 | 2426 |
| 554 | 20241113 | 100100 | 16839843150 | 46650 | 46700 | 46750 | 46650 | 2140 |
| 555 | 20241113 | 100000 | 16739979400 | 46700 | 46800 | 46800 | 46700 | 1463 |
| 556 | 20241113 | 095900 | 16671589400 | 46800 | 46800 | 46900 | 46750 | 1223 |
| 557 | 20241113 | 095800 | 16614325400 | 46900 | 46900 | 46900 | 46800 | 939 |
| 558 | 20241113 | 095700 | 16570328900 | 46900 | 47050 | 47050 | 46850 | 1169 |
| 559 | 20241113 | 095600 | 16515488800 | 47000 | 47050 | 47100 | 47000 | 1143 |
| 560 | 20241113 | 095500 | 16461734100 | 47050 | 46900 | 47050 | 46800 | 1965 |
| 561 | 20241113 | 095400 | 16369533850 | 46900 | 46850 | 46900 | 46650 | 4127 |
| 562 | 20241113 | 095300 | 16176708300 | 46850 | 46900 | 47000 | 46850 | 1663 |
| 563 | 20241113 | 095200 | 16098742000 | 46900 | 47050 | 47050 | 46850 | 5618 |
| 564 | 20241113 | 095100 | 15834962200 | 47100 | 47200 | 47200 | 47000 | 2829 |
| 565 | 20241113 | 095000 | 15701844600 | 47100 | 47450 | 47500 | 47100 | 5992 |
| 566 | 20241113 | 094900 | 15418563100 | 47550 | 47500 | 47650 | 47400 | 2355 |
| 567 | 20241113 | 094800 | 15306660600 | 47500 | 47400 | 47500 | 47400 | 1381 |
| 568 | 20241113 | 094700 | 15241112500 | 47450 | 47300 | 47450 | 47300 | 952 |
| 569 | 20241113 | 094600 | 15196001700 | 47300 | 47350 | 47400 | 47250 | 3057 |
| 570 | 20241113 | 094500 | 15051403500 | 47350 | 47650 | 47700 | 47350 | 4127 |
| 571 | 20241113 | 094400 | 14855385000 | 47700 | 47750 | 47800 | 47600 | 4891 |
| 572 | 20241113 | 094300 | 14622123850 | 47800 | 47700 | 47850 | 47700 | 2870 |
| 573 | 20241113 | 094200 | 14485026850 | 47750 | 47750 | 47850 | 47700 | 4595 |
| 574 | 20241113 | 094100 | 14265506300 | 47700 | 47900 | 47900 | 47700 | 6319 |
| 575 | 20241113 | 094000 | 13963330050 | 47900 | 47800 | 47950 | 47750 | 6987 |
| 576 | 20241113 | 093900 | 13628938800 | 47800 | 47950 | 48000 | 47450 | 17999 |
| 577 | 20241113 | 093800 | 12767883650 | 47950 | 47450 | 47950 | 47450 | 21701 |
| 578 | 20241113 | 093700 | 11732063950 | 47450 | 47300 | 47550 | 47200 | 9387 |
| 579 | 20241113 | 093600 | 11287123550 | 47300 | 47300 | 47400 | 47250 | 3494 |
| 580 | 20241113 | 093500 | 11121907050 | 47300 | 47450 | 47450 | 47250 | 7754 |
| 581 | 20241113 | 093400 | 10754438200 | 47450 | 47200 | 47450 | 47200 | 5009 |
| 582 | 20241113 | 093300 | 10517139700 | 47200 | 47050 | 47200 | 47000 | 2605 |
| 583 | 20241113 | 093200 | 10394330700 | 47050 | 46950 | 47050 | 46900 | 5866 |
| 584 | 20241113 | 093100 | 10118698600 | 46950 | 46400 | 47000 | 46400 | 4967 |
| 585 | 20241113 | 093000 | 9886127550 | 46450 | 46650 | 46650 | 46400 | 3415 |
| 586 | 20241113 | 092900 | 9727303850 | 46650 | 46050 | 46650 | 46000 | 7568 |
| 587 | 20241113 | 092800 | 9376108350 | 46200 | 46050 | 46200 | 46000 | 5282 |
| 588 | 20241113 | 092700 | 9133000350 | 46000 | 46100 | 46100 | 46000 | 2373 |
| 589 | 20241113 | 092600 | 9023719000 | 46050 | 46100 | 46100 | 46050 | 1923 |
| 590 | 20241113 | 092500 | 8935146350 | 46150 | 46250 | 46300 | 46100 | 2826 |
| 591 | 20241113 | 092400 | 8804603200 | 46250 | 46300 | 46300 | 46200 | 717 |
| 592 | 20241113 | 092300 | 8771446400 | 46250 | 46400 | 46400 | 46250 | 766 |
| 593 | 20241113 | 092200 | 8735984950 | 46250 | 46350 | 46500 | 46150 | 2980 |
| 594 | 20241113 | 092100 | 8598023200 | 46500 | 46400 | 46500 | 46350 | 3660 |
| 595 | 20241113 | 092000 | 8428123800 | 46400 | 46050 | 46400 | 46050 | 2954 |
| 596 | 20241113 | 091900 | 8291257150 | 46050 | 46100 | 46200 | 45950 | 9429 |
| 597 | 20241113 | 091800 | 7857240300 | 46150 | 46500 | 46500 | 46100 | 5370 |
| 598 | 20241113 | 091700 | 7608671950 | 46450 | 46600 | 46750 | 46400 | 8461 |
| 599 | 20241113 | 091600 | 7215341450 | 46600 | 46450 | 46650 | 46450 | 3389 |
| 600 | 20241113 | 091500 | 7057641950 | 46450 | 46450 | 46600 | 46450 | 2600 |
| 601 | 20241113 | 091400 | 6936809500 | 46450 | 46750 | 46900 | 46450 | 6823 |
| 602 | 20241113 | 091300 | 6618566700 | 46750 | 46800 | 47100 | 46750 | 6957 |
| 603 | 20241113 | 091200 | 6291743650 | 46800 | 46850 | 46850 | 46700 | 1532 |
| 604 | 20241113 | 091100 | 6220104400 | 46700 | 46600 | 46900 | 46550 | 2707 |
| 605 | 20241113 | 091000 | 6093824650 | 46600 | 46900 | 47000 | 46550 | 8165 |
| 606 | 20241113 | 090900 | 5711664700 | 46900 | 46900 | 47000 | 46750 | 5294 |
| 607 | 20241113 | 090800 | 5463479150 | 47000 | 47350 | 47400 | 46850 | 9418 |
| 608 | 20241113 | 090700 | 5020296500 | 47350 | 47500 | 47500 | 47200 | 10993 |
| 609 | 20241113 | 090600 | 4499090650 | 47500 | 47050 | 47550 | 47000 | 13147 |
| 610 | 20241113 | 090500 | 3876169650 | 47050 | 46850 | 47050 | 46800 | 2915 |
| 611 | 20241113 | 090400 | 3739330850 | 46850 | 47000 | 47100 | 46500 | 7688 |
| 612 | 20241113 | 090300 | 3379773150 | 47100 | 47250 | 47400 | 46900 | 16859 |
| 613 | 20241113 | 090200 | 2583662850 | 47300 | 47350 | 47600 | 47200 | 22905 |
| 614 | 20241113 | 090100 | 1498864150 | 47300 | 46200 | 47350 | 46200 | 13502 |
| 615 | 20241113 | 090000 | 866581600 | 46350 | 45950 | 46400 | 45950 | 17007 |