33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 6426 |
| 3 | 20241118 | 191200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20241118 | 191100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20241118 | 191000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20241118 | 190900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20241118 | 190800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20241118 | 190700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20241118 | 190600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20241118 | 190500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20241118 | 190400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20241118 | 190300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20241118 | 190200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20241118 | 190100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20241118 | 190000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20241118 | 185900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20241118 | 185800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20241118 | 185700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20241118 | 185600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20241118 | 185500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20241118 | 185400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20241118 | 185300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20241118 | 185200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20241118 | 185100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20241118 | 185000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20241118 | 184900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20241118 | 184800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20241118 | 184700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20241118 | 184600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20241118 | 184500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20241118 | 184400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20241118 | 184300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 6426 |
| 33 | 20241118 | 184200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20241118 | 184100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20241118 | 184000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20241118 | 183900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20241118 | 183800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20241118 | 183700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20241118 | 183600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20241118 | 183500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20241118 | 183400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20241118 | 183300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20241118 | 183200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20241118 | 183100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20241118 | 183000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20241118 | 182900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20241118 | 182800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20241118 | 182700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20241118 | 182600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20241118 | 182500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20241118 | 182400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20241118 | 182300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20241118 | 182200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20241118 | 182100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20241118 | 182000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20241118 | 181900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20241118 | 181800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20241118 | 181700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20241118 | 181600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20241118 | 181500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20241118 | 181400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20241118 | 181300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 6426 |
| 63 | 20241118 | 181200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20241118 | 181100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20241118 | 181000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20241118 | 180900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20241118 | 180800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20241118 | 180700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20241118 | 180600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20241118 | 180500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20241118 | 180400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20241118 | 180300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20241118 | 180200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20241118 | 180100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20241118 | 180000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20241118 | 175900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20241118 | 175800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20241118 | 175700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20241118 | 175600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20241118 | 175500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20241118 | 175400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20241118 | 175300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20241118 | 175200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20241118 | 175100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20241118 | 175000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20241118 | 174900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20241118 | 174800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20241118 | 174700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20241118 | 174600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20241118 | 174500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20241118 | 174400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20241118 | 174300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 6426 |
| 93 | 20241118 | 174200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20241118 | 174100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20241118 | 174000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20241118 | 173900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20241118 | 173800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20241118 | 173700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20241118 | 173600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20241118 | 173500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20241118 | 173400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20241118 | 173300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20241118 | 173200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20241118 | 173100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20241118 | 173000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20241118 | 172900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20241118 | 172800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20241118 | 172700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20241118 | 172600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20241118 | 172500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20241118 | 172400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20241118 | 172300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20241118 | 172200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20241118 | 172100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20241118 | 172000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20241118 | 171900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20241118 | 171800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20241118 | 171700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20241118 | 171600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20241118 | 171500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20241118 | 171400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20241118 | 171300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 6426 |
| 123 | 20241118 | 171200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20241118 | 171100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20241118 | 171000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20241118 | 170900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20241118 | 170800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20241118 | 170700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20241118 | 170600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20241118 | 170500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20241118 | 170400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20241118 | 170300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20241118 | 170200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20241118 | 170100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20241118 | 170000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20241118 | 165900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20241118 | 165800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20241118 | 165700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20241118 | 165600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20241118 | 165500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20241118 | 165400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20241118 | 165300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20241118 | 165200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20241118 | 165100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20241118 | 165000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20241118 | 164900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20241118 | 164800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20241118 | 164700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20241118 | 164600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20241118 | 164500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20241118 | 164400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20241118 | 164300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 6426 |
| 153 | 20241118 | 164200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20241118 | 164100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20241118 | 164000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20241118 | 163900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20241118 | 163800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20241118 | 163700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20241118 | 163600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20241118 | 163500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20241118 | 163400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20241118 | 163300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20241118 | 163200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20241118 | 163100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20241118 | 163000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20241118 | 162900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20241118 | 162800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20241118 | 162700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20241118 | 162600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20241118 | 162500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20241118 | 162400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20241118 | 162300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20241118 | 162200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20241118 | 162100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20241118 | 162000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20241118 | 161900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20241118 | 161800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20241118 | 161700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20241118 | 161600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20241118 | 161500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20241118 | 161400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20241118 | 161300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 6426 |
| 183 | 20241118 | 161200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20241118 | 161100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20241118 | 161000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20241118 | 160900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20241118 | 160800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20241118 | 160700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20241118 | 160600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20241118 | 160500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20241118 | 160400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20241118 | 160300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20241118 | 160200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20241118 | 160100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20241118 | 160000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20241118 | 155900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20241118 | 155800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20241118 | 155700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20241118 | 155600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20241118 | 155500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20241118 | 155400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20241118 | 155300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20241118 | 155200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20241118 | 155100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20241118 | 155000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20241118 | 154900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20241118 | 154800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20241118 | 154700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20241118 | 154600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20241118 | 154500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20241118 | 154400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20241118 | 154300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 6426 |
| 213 | 20241118 | 154200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20241118 | 154100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20241118 | 154000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20241118 | 153900 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20241118 | 153800 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20241118 | 153700 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20241118 | 153600 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20241118 | 153500 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20241118 | 153400 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20241118 | 153300 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20241118 | 153200 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20241118 | 153100 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20241118 | 153000 | 17978585350 | 44600 | 44600 | 44600 | 44600 | 6426 |
| 226 | 20241118 | 152900 | 17691985750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 227 | 20241118 | 152800 | 17691985750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 228 | 20241118 | 152700 | 17691985750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 229 | 20241118 | 152600 | 17691985750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 230 | 20241118 | 152500 | 17691985750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 231 | 20241118 | 152400 | 17691985750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 232 | 20241118 | 152300 | 17691985750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 233 | 20241118 | 152200 | 17691985750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 234 | 20241118 | 152100 | 17691985750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 235 | 20241118 | 152000 | 17691985750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 236 | 20241118 | 151900 | 17691985750 | 44550 | 44550 | 44600 | 44550 | 2887 |
| 237 | 20241118 | 151800 | 17563343850 | 44600 | 44600 | 44600 | 44550 | 490 |
| 238 | 20241118 | 151700 | 17541490600 | 44600 | 44550 | 44600 | 44550 | 1637 |
| 239 | 20241118 | 151600 | 17468560150 | 44550 | 44500 | 44550 | 44450 | 1662 |
| 240 | 20241118 | 151500 | 17394606600 | 44500 | 44500 | 44500 | 44450 | 461 |
| 241 | 20241118 | 151400 | 17374092150 | 44500 | 44500 | 44500 | 44450 | 1582 |
| 242 | 20241118 | 151300 | 17303753850 | 44500 | 44600 | 44600 | 44500 | 654 |
| 243 | 20241118 | 151200 | 17274643150 | 44600 | 44500 | 44600 | 44400 | 5484 |
| 244 | 20241118 | 151100 | 17030461600 | 44450 | 44400 | 44450 | 44350 | 544 |
| 245 | 20241118 | 151000 | 17006302850 | 44400 | 44450 | 44450 | 44350 | 747 |
| 246 | 20241118 | 150900 | 16973147600 | 44450 | 44450 | 44450 | 44400 | 340 |
| 247 | 20241118 | 150800 | 16958044950 | 44400 | 44450 | 44450 | 44400 | 360 |
| 248 | 20241118 | 150700 | 16942046800 | 44400 | 44450 | 44450 | 44400 | 926 |
| 249 | 20241118 | 150600 | 16900930950 | 44400 | 44450 | 44450 | 44400 | 993 |
| 250 | 20241118 | 150500 | 16856810600 | 44450 | 44400 | 44450 | 44300 | 411 |
| 251 | 20241118 | 150400 | 16838568150 | 44400 | 44400 | 44400 | 44350 | 144 |
| 252 | 20241118 | 150300 | 16832176700 | 44400 | 44400 | 44450 | 44350 | 546 |
| 253 | 20241118 | 150200 | 16807938700 | 44400 | 44450 | 44450 | 44350 | 139 |
| 254 | 20241118 | 150100 | 16801762200 | 44450 | 44400 | 44450 | 44350 | 259 |
| 255 | 20241118 | 150000 | 16790258350 | 44400 | 44400 | 44400 | 44300 | 217 |
| 256 | 20241118 | 145900 | 16780625050 | 44400 | 44450 | 44450 | 44400 | 328 |
| 257 | 20241118 | 145800 | 16766045500 | 44450 | 44300 | 44450 | 44300 | 5158 |
| 258 | 20241118 | 145700 | 16537508150 | 44300 | 44300 | 44300 | 44250 | 366 |
| 259 | 20241118 | 145600 | 16521309900 | 44250 | 44250 | 44300 | 44250 | 308 |
| 260 | 20241118 | 145500 | 16507678950 | 44250 | 44300 | 44350 | 44250 | 494 |
| 261 | 20241118 | 145400 | 16485795100 | 44350 | 44400 | 44400 | 44350 | 700 |
| 262 | 20241118 | 145300 | 16454744000 | 44400 | 44400 | 44400 | 44350 | 419 |
| 263 | 20241118 | 145200 | 16436140550 | 44400 | 44350 | 44400 | 44350 | 52 |
| 264 | 20241118 | 145100 | 16433832300 | 44350 | 44400 | 44400 | 44350 | 268 |
| 265 | 20241118 | 145000 | 16421942900 | 44350 | 44350 | 44400 | 44350 | 110 |
| 266 | 20241118 | 144900 | 16417060150 | 44350 | 44400 | 44400 | 44350 | 44 |
| 267 | 20241118 | 144800 | 16415108250 | 44400 | 44350 | 44400 | 44350 | 247 |
| 268 | 20241118 | 144700 | 16404146000 | 44150 | 44450 | 44450 | 44150 | 2142 |
| 269 | 20241118 | 144600 | 16309184450 | 44450 | 44450 | 44450 | 44400 | 206 |
| 270 | 20241118 | 144500 | 16300028250 | 44450 | 44450 | 44500 | 44400 | 396 |
| 271 | 20241118 | 144400 | 16282425250 | 44400 | 44450 | 44450 | 44400 | 108 |
| 272 | 20241118 | 144300 | 16277627200 | 44450 | 44450 | 44450 | 44350 | 521 |
| 273 | 20241118 | 144200 | 16254494250 | 44450 | 44450 | 44450 | 44450 | 38 |
| 274 | 20241118 | 144100 | 16252805150 | 44450 | 44400 | 44450 | 44400 | 351 |
| 275 | 20241118 | 144000 | 16237219350 | 44400 | 44350 | 44400 | 44350 | 318 |
| 276 | 20241118 | 143900 | 16223103300 | 44400 | 44400 | 44400 | 44350 | 118 |
| 277 | 20241118 | 143800 | 16217868250 | 44400 | 44400 | 44400 | 44350 | 111 |
| 278 | 20241118 | 143700 | 16212944550 | 44400 | 44500 | 44500 | 44350 | 319 |
| 279 | 20241118 | 143600 | 16198783250 | 44500 | 44400 | 44500 | 44400 | 1285 |
| 280 | 20241118 | 143500 | 16141678850 | 44400 | 44400 | 44450 | 44400 | 182 |
| 281 | 20241118 | 143400 | 16133596850 | 44450 | 44400 | 44450 | 44400 | 835 |
| 282 | 20241118 | 143300 | 16096515100 | 44400 | 44400 | 44450 | 44350 | 779 |
| 283 | 20241118 | 143200 | 16061938700 | 44300 | 44350 | 44400 | 44300 | 390 |
| 284 | 20241118 | 143100 | 16044642800 | 44350 | 44300 | 44350 | 44300 | 54 |
| 285 | 20241118 | 143000 | 16042249000 | 44350 | 44350 | 44350 | 44300 | 387 |
| 286 | 20241118 | 142900 | 16025090300 | 44300 | 44300 | 44350 | 44300 | 38 |
| 287 | 20241118 | 142800 | 16023405400 | 44350 | 44350 | 44350 | 44250 | 93 |
| 288 | 20241118 | 142700 | 16019281250 | 44350 | 44250 | 44350 | 44250 | 425 |
| 289 | 20241118 | 142600 | 16000438700 | 44300 | 44300 | 44300 | 44150 | 72 |
| 290 | 20241118 | 142500 | 15997249500 | 44150 | 44150 | 44200 | 44050 | 2120 |
| 291 | 20241118 | 142400 | 15903671700 | 44100 | 44150 | 44150 | 44050 | 1312 |
| 292 | 20241118 | 142300 | 15845810750 | 44150 | 44150 | 44150 | 44100 | 250 |
| 293 | 20241118 | 142200 | 15834773450 | 44100 | 44150 | 44150 | 44100 | 316 |
| 294 | 20241118 | 142100 | 15820835750 | 44150 | 44150 | 44150 | 44050 | 422 |
| 295 | 20241118 | 142000 | 15802232750 | 44100 | 44150 | 44150 | 44100 | 625 |
| 296 | 20241118 | 141900 | 15774666600 | 44200 | 44200 | 44200 | 44050 | 362 |
| 297 | 20241118 | 141800 | 15758691900 | 44200 | 44150 | 44250 | 44100 | 250 |
| 298 | 20241118 | 141700 | 15747660200 | 44150 | 44200 | 44200 | 44100 | 182 |
| 299 | 20241118 | 141600 | 15739627450 | 44150 | 44150 | 44200 | 44100 | 89 |
| 300 | 20241118 | 141500 | 15735697850 | 44150 | 44100 | 44200 | 44100 | 110 |
| 301 | 20241118 | 141400 | 15730838350 | 44100 | 44150 | 44250 | 44100 | 548 |
| 302 | 20241118 | 141300 | 15706641000 | 44250 | 44100 | 44250 | 44100 | 330 |
| 303 | 20241118 | 141200 | 15692082200 | 44100 | 44200 | 44250 | 44100 | 1033 |
| 304 | 20241118 | 141100 | 15646485450 | 44200 | 44200 | 44200 | 44150 | 215 |
| 305 | 20241118 | 141000 | 15636991000 | 44200 | 44250 | 44250 | 44150 | 581 |
| 306 | 20241118 | 140900 | 15611312950 | 44200 | 44250 | 44300 | 44200 | 138 |
| 307 | 20241118 | 140800 | 15605205650 | 44250 | 44250 | 44250 | 44200 | 143 |
| 308 | 20241118 | 140700 | 15598882650 | 44200 | 44300 | 44400 | 44200 | 3266 |
| 309 | 20241118 | 140600 | 15454145800 | 44400 | 44200 | 44400 | 44200 | 852 |
| 310 | 20241118 | 140500 | 15416404900 | 44250 | 44250 | 44300 | 44200 | 817 |
| 311 | 20241118 | 140400 | 15380265000 | 44300 | 44300 | 44300 | 44250 | 108 |
| 312 | 20241118 | 140300 | 15375482050 | 44300 | 44300 | 44300 | 44250 | 288 |
| 313 | 20241118 | 140200 | 15362734500 | 44250 | 44300 | 44300 | 44250 | 334 |
| 314 | 20241118 | 140100 | 15347951850 | 44250 | 44350 | 44350 | 44250 | 1157 |
| 315 | 20241118 | 140000 | 15296718300 | 44300 | 44350 | 44450 | 44200 | 1471 |
| 316 | 20241118 | 135900 | 15231543000 | 44400 | 44450 | 44450 | 44400 | 722 |
| 317 | 20241118 | 135800 | 15199483950 | 44450 | 44450 | 44450 | 44400 | 115 |
| 318 | 20241118 | 135700 | 15194376600 | 44400 | 44350 | 44450 | 44350 | 125 |
| 319 | 20241118 | 135600 | 15188822950 | 44450 | 44350 | 44450 | 44350 | 155 |
| 320 | 20241118 | 135500 | 15181936750 | 44350 | 44500 | 44500 | 44350 | 462 |
| 321 | 20241118 | 135400 | 15161415150 | 44400 | 44500 | 44500 | 44400 | 110 |
| 322 | 20241118 | 135300 | 15156521500 | 44500 | 44450 | 44500 | 44400 | 187 |
| 323 | 20241118 | 135200 | 15148203700 | 44500 | 44550 | 44550 | 44400 | 1459 |
| 324 | 20241118 | 135100 | 15083331100 | 44600 | 44550 | 44600 | 44500 | 519 |
| 325 | 20241118 | 135000 | 15060188550 | 44500 | 44450 | 44600 | 44400 | 7152 |
| 326 | 20241118 | 134900 | 14742090400 | 44400 | 44450 | 44450 | 44400 | 227 |
| 327 | 20241118 | 134800 | 14732009700 | 44400 | 44400 | 44450 | 44350 | 824 |
| 328 | 20241118 | 134700 | 14695419000 | 44450 | 44400 | 44450 | 44400 | 538 |
| 329 | 20241118 | 134600 | 14671526050 | 44350 | 44300 | 44450 | 44300 | 1115 |
| 330 | 20241118 | 134500 | 14622039600 | 44250 | 44250 | 44300 | 44250 | 103 |
| 331 | 20241118 | 134400 | 14617480550 | 44250 | 44350 | 44350 | 44250 | 788 |
| 332 | 20241118 | 134300 | 14582550500 | 44350 | 44350 | 44350 | 44300 | 181 |
| 333 | 20241118 | 134200 | 14574529900 | 44300 | 44300 | 44300 | 44250 | 406 |
| 334 | 20241118 | 134100 | 14556554150 | 44300 | 44300 | 44350 | 44250 | 500 |
| 335 | 20241118 | 134000 | 14534415000 | 44250 | 44100 | 44250 | 44050 | 975 |
| 336 | 20241118 | 133900 | 14491364100 | 44100 | 44100 | 44150 | 44100 | 201 |
| 337 | 20241118 | 133800 | 14482493650 | 44100 | 44000 | 44150 | 44000 | 345 |
| 338 | 20241118 | 133700 | 14467283100 | 44050 | 43950 | 44050 | 43900 | 426 |
| 339 | 20241118 | 133600 | 14448544700 | 43950 | 43900 | 43950 | 43850 | 679 |
| 340 | 20241118 | 133500 | 14418749250 | 43900 | 43950 | 43950 | 43800 | 971 |
| 341 | 20241118 | 133400 | 14376147300 | 43950 | 43850 | 43950 | 43750 | 938 |
| 342 | 20241118 | 133300 | 14335057700 | 43750 | 43950 | 44000 | 43750 | 4807 |
| 343 | 20241118 | 133200 | 14124247400 | 43950 | 44000 | 44000 | 43950 | 475 |
| 344 | 20241118 | 133100 | 14103357100 | 44000 | 44150 | 44150 | 43950 | 4976 |
| 345 | 20241118 | 133000 | 13884260600 | 44100 | 44100 | 44150 | 44100 | 327 |
| 346 | 20241118 | 132900 | 13869823850 | 44150 | 44100 | 44150 | 44100 | 806 |
| 347 | 20241118 | 132800 | 13834268500 | 44150 | 44100 | 44150 | 44050 | 403 |
| 348 | 20241118 | 132700 | 13816490850 | 44050 | 44150 | 44150 | 44050 | 1876 |
| 349 | 20241118 | 132600 | 13733739550 | 44150 | 44150 | 44200 | 44150 | 121 |
| 350 | 20241118 | 132500 | 13728397000 | 44150 | 44350 | 44400 | 44150 | 4293 |
| 351 | 20241118 | 132400 | 13538475550 | 44300 | 44450 | 44450 | 44300 | 987 |
| 352 | 20241118 | 132300 | 13494670300 | 44400 | 44400 | 44450 | 44400 | 77 |
| 353 | 20241118 | 132200 | 13491249000 | 44450 | 44450 | 44500 | 44400 | 218 |
| 354 | 20241118 | 132100 | 13481561250 | 44450 | 44300 | 44450 | 44300 | 7878 |
| 355 | 20241118 | 132000 | 13131548950 | 44300 | 44400 | 44400 | 44300 | 243 |
| 356 | 20241118 | 131900 | 13120769150 | 44400 | 44350 | 44400 | 44350 | 110 |
| 357 | 20241118 | 131800 | 13115887150 | 44350 | 44250 | 44350 | 44250 | 1025 |
| 358 | 20241118 | 131700 | 13070465200 | 44250 | 44450 | 44450 | 44250 | 5589 |
| 359 | 20241118 | 131600 | 12822554250 | 44400 | 44500 | 44550 | 44400 | 1943 |
| 360 | 20241118 | 131500 | 12736154550 | 44550 | 44500 | 44550 | 44500 | 278 |
| 361 | 20241118 | 131400 | 12723778100 | 44500 | 44500 | 44550 | 44500 | 14 |
| 362 | 20241118 | 131300 | 12723155050 | 44500 | 44500 | 44550 | 44450 | 1571 |
| 363 | 20241118 | 131200 | 12653213500 | 44550 | 44600 | 44600 | 44500 | 787 |
| 364 | 20241118 | 131100 | 12618146200 | 44600 | 44500 | 44600 | 44500 | 262 |
| 365 | 20241118 | 131000 | 12606476250 | 44500 | 44550 | 44550 | 44500 | 309 |
| 366 | 20241118 | 130900 | 12592712550 | 44550 | 44600 | 44600 | 44500 | 1844 |
| 367 | 20241118 | 130800 | 12510608150 | 44550 | 44600 | 44600 | 44550 | 1032 |
| 368 | 20241118 | 130700 | 12464623450 | 44600 | 44650 | 44650 | 44550 | 1909 |
| 369 | 20241118 | 130600 | 12379499500 | 44650 | 44600 | 44650 | 44600 | 101 |
| 370 | 20241118 | 130500 | 12374991300 | 44600 | 44650 | 44650 | 44600 | 363 |
| 371 | 20241118 | 130400 | 12358792800 | 44700 | 44700 | 44700 | 44650 | 230 |
| 372 | 20241118 | 130300 | 12348512000 | 44700 | 44700 | 44700 | 44600 | 271 |
| 373 | 20241118 | 130200 | 12336405800 | 44650 | 44650 | 44700 | 44600 | 202 |
| 374 | 20241118 | 130100 | 12327385050 | 44650 | 44600 | 44700 | 44600 | 160 |
| 375 | 20241118 | 130000 | 12320241050 | 44700 | 44650 | 44700 | 44600 | 900 |
| 376 | 20241118 | 125900 | 12280059700 | 44650 | 44650 | 44700 | 44600 | 766 |
| 377 | 20241118 | 125800 | 12245874000 | 44650 | 44650 | 44650 | 44600 | 153 |
| 378 | 20241118 | 125700 | 12239042750 | 44650 | 44600 | 44650 | 44600 | 541 |
| 379 | 20241118 | 125600 | 12214900050 | 44600 | 44650 | 44700 | 44600 | 345 |
| 380 | 20241118 | 125500 | 12199495850 | 44650 | 44650 | 44700 | 44650 | 177 |
| 381 | 20241118 | 125400 | 12191586400 | 44650 | 44700 | 44750 | 44650 | 1017 |
| 382 | 20241118 | 125300 | 12146144100 | 44750 | 44700 | 44750 | 44700 | 247 |
| 383 | 20241118 | 125200 | 12135097750 | 44750 | 44700 | 44750 | 44700 | 129 |
| 384 | 20241118 | 125100 | 12129329850 | 44750 | 44750 | 44750 | 44700 | 37 |
| 385 | 20241118 | 125000 | 12127674200 | 44750 | 44750 | 44800 | 44750 | 250 |
| 386 | 20241118 | 124900 | 12116480900 | 44800 | 44750 | 44800 | 44700 | 310 |
| 387 | 20241118 | 124800 | 12102608150 | 44700 | 44800 | 44800 | 44700 | 122 |
| 388 | 20241118 | 124700 | 12097146250 | 44700 | 44750 | 44750 | 44700 | 145 |
| 389 | 20241118 | 124600 | 12090658050 | 44750 | 44800 | 44850 | 44750 | 228 |
| 390 | 20241118 | 124500 | 12080443100 | 44850 | 44800 | 44850 | 44700 | 470 |
| 391 | 20241118 | 124400 | 12059385700 | 44800 | 44650 | 44800 | 44650 | 237 |
| 392 | 20241118 | 124300 | 12048789750 | 44650 | 44600 | 44650 | 44600 | 140 |
| 393 | 20241118 | 124200 | 12042540400 | 44600 | 44650 | 44650 | 44600 | 456 |
| 394 | 20241118 | 124100 | 12022196400 | 44600 | 44600 | 44750 | 44600 | 510 |
| 395 | 20241118 | 124000 | 11999416450 | 44600 | 44700 | 44800 | 44600 | 4011 |
| 396 | 20241118 | 123900 | 11820363000 | 44700 | 44700 | 44800 | 44650 | 380 |
| 397 | 20241118 | 123800 | 11803376500 | 44700 | 44700 | 44800 | 44650 | 367 |
| 398 | 20241118 | 123700 | 11786964000 | 44800 | 44700 | 44800 | 44650 | 417 |
| 399 | 20241118 | 123600 | 11768321350 | 44700 | 44700 | 44750 | 44650 | 346 |
| 400 | 20241118 | 123500 | 11752854500 | 44750 | 44750 | 44750 | 44700 | 116 |
| 401 | 20241118 | 123400 | 11747663800 | 44700 | 44700 | 44800 | 44700 | 151 |
| 402 | 20241118 | 123300 | 11740911150 | 44700 | 44800 | 44800 | 44700 | 1966 |
| 403 | 20241118 | 123200 | 11652914350 | 44800 | 44850 | 44850 | 44800 | 780 |
| 404 | 20241118 | 123100 | 11617942850 | 44850 | 44850 | 44900 | 44800 | 1473 |
| 405 | 20241118 | 123000 | 11551900150 | 44900 | 44900 | 44900 | 44850 | 235 |
| 406 | 20241118 | 122900 | 11541356650 | 44900 | 44950 | 44950 | 44850 | 310 |
| 407 | 20241118 | 122800 | 11527438650 | 44900 | 44950 | 44950 | 44900 | 410 |
| 408 | 20241118 | 122700 | 11509029600 | 44900 | 44900 | 44900 | 44850 | 774 |
| 409 | 20241118 | 122600 | 11474280850 | 44850 | 44900 | 44900 | 44850 | 539 |
| 410 | 20241118 | 122500 | 11450082450 | 44850 | 44900 | 44900 | 44850 | 173 |
| 411 | 20241118 | 122400 | 11442316250 | 44900 | 44850 | 44900 | 44850 | 450 |
| 412 | 20241118 | 122300 | 11422113800 | 44850 | 44950 | 45000 | 44850 | 1861 |
| 413 | 20241118 | 122200 | 11338528700 | 45000 | 45050 | 45050 | 44950 | 183 |
| 414 | 20241118 | 122100 | 11330291500 | 45000 | 45000 | 45050 | 44950 | 574 |
| 415 | 20241118 | 122000 | 11304460300 | 45000 | 45000 | 45050 | 45000 | 275 |
| 416 | 20241118 | 121900 | 11292076600 | 45000 | 45050 | 45050 | 44950 | 222 |
| 417 | 20241118 | 121800 | 11282085500 | 44950 | 45050 | 45050 | 44950 | 5348 |
| 418 | 20241118 | 121700 | 11041592150 | 45050 | 45100 | 45150 | 45000 | 2034 |
| 419 | 20241118 | 121600 | 10949905400 | 45100 | 45150 | 45150 | 45100 | 289 |
| 420 | 20241118 | 121500 | 10936864700 | 45150 | 45150 | 45150 | 45100 | 605 |
| 421 | 20241118 | 121400 | 10909568800 | 45100 | 45150 | 45150 | 45100 | 296 |
| 422 | 20241118 | 121300 | 10896205400 | 45100 | 45150 | 45250 | 45100 | 996 |
| 423 | 20241118 | 121200 | 10851242050 | 45150 | 45250 | 45300 | 45100 | 2097 |
| 424 | 20241118 | 121100 | 10756449850 | 45250 | 45250 | 45300 | 45250 | 445 |
| 425 | 20241118 | 121000 | 10736310850 | 45250 | 45250 | 45300 | 45250 | 27 |
| 426 | 20241118 | 120900 | 10735088000 | 45200 | 45300 | 45300 | 45200 | 404 |
| 427 | 20241118 | 120800 | 10716815200 | 45250 | 45300 | 45350 | 45250 | 450 |
| 428 | 20241118 | 120700 | 10696439550 | 45250 | 45250 | 45350 | 45250 | 61 |
| 429 | 20241118 | 120600 | 10693678050 | 45250 | 45250 | 45300 | 45250 | 26 |
| 430 | 20241118 | 120500 | 10692500450 | 45200 | 45200 | 45250 | 45200 | 20 |
| 431 | 20241118 | 120400 | 10691596350 | 45350 | 45200 | 45400 | 45150 | 216 |
| 432 | 20241118 | 120300 | 10681822050 | 45200 | 45250 | 45300 | 45150 | 759 |
| 433 | 20241118 | 120200 | 10647505600 | 45350 | 45300 | 45400 | 45300 | 477 |
| 434 | 20241118 | 120100 | 10625890500 | 45300 | 45350 | 45400 | 45300 | 142 |
| 435 | 20241118 | 120000 | 10619452800 | 45350 | 45400 | 45450 | 45350 | 459 |
| 436 | 20241118 | 115900 | 10598632400 | 45450 | 45400 | 45450 | 45300 | 1612 |
| 437 | 20241118 | 115800 | 10525464350 | 45400 | 45600 | 45600 | 45400 | 3876 |
| 438 | 20241118 | 115700 | 10349203300 | 45500 | 45600 | 45600 | 45500 | 512 |
| 439 | 20241118 | 115600 | 10325875500 | 45550 | 45550 | 45600 | 45550 | 147 |
| 440 | 20241118 | 115500 | 10319178350 | 45550 | 45550 | 45600 | 45450 | 275 |
| 441 | 20241118 | 115400 | 10306654150 | 45600 | 45400 | 45600 | 45400 | 3337 |
| 442 | 20241118 | 115300 | 10154717150 | 45450 | 45450 | 45450 | 45400 | 266 |
| 443 | 20241118 | 115200 | 10142632500 | 45450 | 45450 | 45450 | 45400 | 373 |
| 444 | 20241118 | 115100 | 10125680350 | 45450 | 45450 | 45450 | 45400 | 98 |
| 445 | 20241118 | 115000 | 10121226650 | 45450 | 45450 | 45450 | 45400 | 180 |
| 446 | 20241118 | 114900 | 10113045850 | 45400 | 45500 | 45500 | 45400 | 263 |
| 447 | 20241118 | 114800 | 10101097200 | 45450 | 45450 | 45500 | 45400 | 1498 |
| 448 | 20241118 | 114700 | 10033015500 | 45400 | 45400 | 45450 | 45400 | 128 |
| 449 | 20241118 | 114600 | 10027202300 | 45400 | 45400 | 45450 | 45400 | 468 |
| 450 | 20241118 | 114500 | 10005951100 | 45400 | 45400 | 45450 | 45400 | 86 |
| 451 | 20241118 | 114400 | 10002044900 | 45400 | 45400 | 45450 | 45350 | 144 |
| 452 | 20241118 | 114300 | 9995506650 | 45400 | 45350 | 45450 | 45350 | 300 |
| 453 | 20241118 | 114200 | 9981888300 | 45400 | 45400 | 45400 | 45350 | 385 |
| 454 | 20241118 | 114100 | 9964409600 | 45350 | 45300 | 45350 | 45300 | 205 |
| 455 | 20241118 | 114000 | 9955115900 | 45300 | 45300 | 45350 | 45250 | 88 |
| 456 | 20241118 | 113900 | 9951128500 | 45300 | 45250 | 45350 | 45250 | 47 |
| 457 | 20241118 | 113800 | 9948997750 | 45350 | 45300 | 45350 | 45250 | 70 |
| 458 | 20241118 | 113700 | 9945826350 | 45300 | 45250 | 45350 | 45200 | 509 |
| 459 | 20241118 | 113600 | 9922807600 | 45200 | 45350 | 45350 | 45200 | 2278 |
| 460 | 20241118 | 113500 | 9819628450 | 45350 | 45300 | 45350 | 45300 | 219 |
| 461 | 20241118 | 113400 | 9809706150 | 45350 | 45350 | 45400 | 45300 | 296 |
| 462 | 20241118 | 113300 | 9796282950 | 45350 | 45250 | 45400 | 45250 | 176 |
| 463 | 20241118 | 113200 | 9788303650 | 45300 | 45300 | 45300 | 45250 | 88 |
| 464 | 20241118 | 113100 | 9784319300 | 45300 | 45300 | 45350 | 45300 | 379 |
| 465 | 20241118 | 113000 | 9767148150 | 45300 | 45250 | 45300 | 45250 | 142 |
| 466 | 20241118 | 112900 | 9760715800 | 45250 | 45400 | 45450 | 45250 | 1375 |
| 467 | 20241118 | 112800 | 9698357150 | 45400 | 45400 | 45450 | 45400 | 244 |
| 468 | 20241118 | 112700 | 9687273100 | 45350 | 45350 | 45450 | 45350 | 609 |
| 469 | 20241118 | 112600 | 9659623350 | 45350 | 45400 | 45400 | 45350 | 78 |
| 470 | 20241118 | 112500 | 9656082450 | 45350 | 45350 | 45400 | 45350 | 51 |
| 471 | 20241118 | 112400 | 9653767450 | 45400 | 45350 | 45400 | 45350 | 1087 |
| 472 | 20241118 | 112300 | 9604467000 | 45350 | 45400 | 45400 | 45350 | 490 |
| 473 | 20241118 | 112200 | 9582230900 | 45450 | 45400 | 45450 | 45400 | 250 |
| 474 | 20241118 | 112100 | 9570876150 | 45400 | 45400 | 45450 | 45400 | 663 |
| 475 | 20241118 | 112000 | 9540774800 | 45400 | 45400 | 45400 | 45350 | 183 |
| 476 | 20241118 | 111900 | 9532467100 | 45400 | 45200 | 45400 | 45200 | 8052 |
| 477 | 20241118 | 111800 | 9167851150 | 45200 | 45200 | 45250 | 45200 | 564 |
| 478 | 20241118 | 111700 | 9142357450 | 45250 | 45200 | 45250 | 45200 | 87 |
| 479 | 20241118 | 111600 | 9138422500 | 45200 | 45200 | 45250 | 45150 | 605 |
| 480 | 20241118 | 111500 | 9111083800 | 45150 | 45200 | 45200 | 45150 | 230 |
| 481 | 20241118 | 111400 | 9100689600 | 45200 | 45200 | 45200 | 45150 | 127 |
| 482 | 20241118 | 111300 | 9094953950 | 45150 | 45200 | 45200 | 45150 | 118 |
| 483 | 20241118 | 111200 | 9089625300 | 45150 | 45200 | 45250 | 45150 | 107 |
| 484 | 20241118 | 111100 | 9084788950 | 45200 | 45250 | 45250 | 45200 | 543 |
| 485 | 20241118 | 111000 | 9060243650 | 45200 | 45200 | 45250 | 45200 | 85 |
| 486 | 20241118 | 110900 | 9056397900 | 45250 | 45200 | 45250 | 45200 | 155 |
| 487 | 20241118 | 110800 | 9049390900 | 45200 | 45250 | 45250 | 45200 | 62 |
| 488 | 20241118 | 110700 | 9046586150 | 45250 | 45250 | 45250 | 45100 | 139 |
| 489 | 20241118 | 110600 | 9040301900 | 45200 | 45200 | 45300 | 45200 | 124 |
| 490 | 20241118 | 110500 | 9034690600 | 45250 | 45050 | 45250 | 45050 | 3253 |
| 491 | 20241118 | 110400 | 8887767850 | 45100 | 45050 | 45150 | 45050 | 606 |
| 492 | 20241118 | 110300 | 8860445700 | 45000 | 45050 | 45050 | 45000 | 375 |
| 493 | 20241118 | 110200 | 8843568800 | 45050 | 45050 | 45050 | 45000 | 193 |
| 494 | 20241118 | 110100 | 8834879800 | 45050 | 45050 | 45100 | 45000 | 620 |
| 495 | 20241118 | 110000 | 8806955900 | 45050 | 45150 | 45150 | 45050 | 1637 |
| 496 | 20241118 | 105900 | 8733154900 | 45150 | 45150 | 45150 | 45100 | 99 |
| 497 | 20241118 | 105800 | 8728685150 | 45150 | 45200 | 45200 | 45150 | 155 |
| 498 | 20241118 | 105700 | 8721681600 | 45150 | 45150 | 45200 | 45100 | 110 |
| 499 | 20241118 | 105600 | 8716715150 | 45100 | 45050 | 45150 | 45050 | 375 |
| 500 | 20241118 | 105500 | 8699802600 | 45100 | 45100 | 45100 | 45050 | 135 |
| 501 | 20241118 | 105400 | 8693719250 | 45100 | 45100 | 45100 | 45050 | 574 |
| 502 | 20241118 | 105300 | 8667858950 | 45050 | 45050 | 45100 | 45050 | 247 |
| 503 | 20241118 | 105200 | 8656722700 | 45100 | 45150 | 45150 | 45050 | 294 |
| 504 | 20241118 | 105100 | 8643466750 | 45150 | 45150 | 45200 | 45100 | 462 |
| 505 | 20241118 | 105000 | 8622598200 | 45100 | 45150 | 45150 | 45050 | 81 |
| 506 | 20241118 | 104900 | 8618944100 | 45050 | 45050 | 45150 | 45050 | 458 |
| 507 | 20241118 | 104800 | 8598285350 | 45050 | 45050 | 45150 | 45050 | 183 |
| 508 | 20241118 | 104700 | 8590030300 | 45100 | 45100 | 45150 | 45050 | 412 |
| 509 | 20241118 | 104600 | 8571460650 | 45150 | 45150 | 45150 | 45100 | 100 |
| 510 | 20241118 | 104500 | 8566945850 | 45150 | 45100 | 45150 | 45100 | 175 |
| 511 | 20241118 | 104400 | 8559053200 | 45150 | 45150 | 45150 | 45100 | 213 |
| 512 | 20241118 | 104300 | 8549442000 | 45150 | 45100 | 45150 | 45100 | 535 |
| 513 | 20241118 | 104200 | 8525310050 | 45100 | 45200 | 45200 | 45100 | 210 |
| 514 | 20241118 | 104100 | 8515820000 | 45100 | 45100 | 45150 | 45100 | 229 |
| 515 | 20241118 | 104000 | 8505482950 | 45100 | 45150 | 45150 | 45100 | 119 |
| 516 | 20241118 | 103900 | 8500115350 | 45100 | 45150 | 45150 | 45100 | 238 |
| 517 | 20241118 | 103800 | 8489370400 | 45200 | 45150 | 45200 | 45150 | 302 |
| 518 | 20241118 | 103700 | 8475724350 | 45150 | 45100 | 45200 | 45050 | 262 |
| 519 | 20241118 | 103600 | 8463895950 | 45150 | 45050 | 45150 | 45000 | 303 |
| 520 | 20241118 | 103500 | 8450233450 | 45050 | 45000 | 45050 | 45000 | 294 |
| 521 | 20241118 | 103400 | 8436995200 | 45000 | 45000 | 45050 | 45000 | 449 |
| 522 | 20241118 | 103300 | 8416784050 | 45050 | 45050 | 45100 | 45050 | 211 |
| 523 | 20241118 | 103200 | 8407273600 | 45100 | 45100 | 45100 | 45050 | 575 |
| 524 | 20241118 | 103100 | 8381367900 | 45050 | 45100 | 45150 | 45050 | 134 |
| 525 | 20241118 | 103000 | 8375325850 | 45100 | 45100 | 45150 | 45050 | 321 |
| 526 | 20241118 | 102900 | 8360844050 | 45100 | 45050 | 45100 | 45050 | 102 |
| 527 | 20241118 | 102800 | 8356247100 | 45050 | 45050 | 45100 | 45000 | 883 |
| 528 | 20241118 | 102700 | 8316487800 | 45050 | 45050 | 45100 | 45000 | 905 |
| 529 | 20241118 | 102600 | 8275719850 | 45050 | 45100 | 45100 | 45000 | 1161 |
| 530 | 20241118 | 102500 | 8223432150 | 45100 | 45150 | 45150 | 45050 | 572 |
| 531 | 20241118 | 102400 | 8197624050 | 45200 | 45200 | 45200 | 45150 | 105 |
| 532 | 20241118 | 102300 | 8192878250 | 45200 | 45150 | 45250 | 45150 | 212 |
| 533 | 20241118 | 102200 | 8183298250 | 45200 | 45200 | 45250 | 45150 | 235 |
| 534 | 20241118 | 102100 | 8172674650 | 45200 | 45150 | 45250 | 45150 | 329 |
| 535 | 20241118 | 102000 | 8157811050 | 45150 | 45150 | 45150 | 45100 | 67 |
| 536 | 20241118 | 101900 | 8154786650 | 45100 | 45200 | 45250 | 45100 | 1114 |
| 537 | 20241118 | 101800 | 8104476950 | 45200 | 45200 | 45250 | 45200 | 108 |
| 538 | 20241118 | 101700 | 8099594200 | 45250 | 45200 | 45250 | 45150 | 266 |
| 539 | 20241118 | 101600 | 8087571150 | 45200 | 45150 | 45200 | 45050 | 274 |
| 540 | 20241118 | 101500 | 8075204500 | 45150 | 45100 | 45150 | 45050 | 581 |
| 541 | 20241118 | 101400 | 8048992150 | 45100 | 45150 | 45150 | 45000 | 3375 |
| 542 | 20241118 | 101300 | 7896982450 | 45100 | 45150 | 45150 | 45100 | 701 |
| 543 | 20241118 | 101200 | 7865346850 | 45200 | 45250 | 45250 | 45150 | 909 |
| 544 | 20241118 | 101100 | 7824251200 | 45200 | 45350 | 45350 | 45200 | 1130 |
| 545 | 20241118 | 101000 | 7773060200 | 45350 | 45400 | 45450 | 45250 | 608 |
| 546 | 20241118 | 100900 | 7745514050 | 45300 | 45250 | 45500 | 45250 | 430 |
| 547 | 20241118 | 100800 | 7726007200 | 45250 | 45200 | 45400 | 45200 | 369 |
| 548 | 20241118 | 100700 | 7709300750 | 45200 | 45200 | 45250 | 45100 | 693 |
| 549 | 20241118 | 100600 | 7677992550 | 45200 | 45550 | 45550 | 45150 | 4928 |
| 550 | 20241118 | 100500 | 7454122400 | 45500 | 45450 | 45550 | 45450 | 2618 |
| 551 | 20241118 | 100400 | 7335019650 | 45450 | 45400 | 45500 | 45400 | 2371 |
| 552 | 20241118 | 100300 | 7227285900 | 45400 | 45400 | 45450 | 45400 | 908 |
| 553 | 20241118 | 100200 | 7186059050 | 45400 | 45450 | 45500 | 45400 | 473 |
| 554 | 20241118 | 100100 | 7164570100 | 45450 | 45450 | 45500 | 45450 | 1656 |
| 555 | 20241118 | 100000 | 7089297750 | 45450 | 45300 | 45450 | 45250 | 5071 |
| 556 | 20241118 | 095900 | 6859501100 | 45250 | 45150 | 45300 | 45150 | 5047 |
| 557 | 20241118 | 095800 | 6631150600 | 45200 | 45150 | 45200 | 45150 | 560 |
| 558 | 20241118 | 095700 | 6605854550 | 45150 | 45200 | 45250 | 45150 | 583 |
| 559 | 20241118 | 095600 | 6579503000 | 45200 | 45050 | 45200 | 45050 | 1162 |
| 560 | 20241118 | 095500 | 6527037050 | 45100 | 45100 | 45150 | 45050 | 1022 |
| 561 | 20241118 | 095400 | 6480972950 | 45100 | 45200 | 45200 | 45050 | 1711 |
| 562 | 20241118 | 095300 | 6403770850 | 45200 | 45200 | 45250 | 45150 | 373 |
| 563 | 20241118 | 095200 | 6386911200 | 45200 | 45100 | 45200 | 45050 | 2281 |
| 564 | 20241118 | 095100 | 6283954000 | 45050 | 45100 | 45150 | 45050 | 1404 |
| 565 | 20241118 | 095000 | 6220694000 | 45100 | 45250 | 45250 | 45050 | 855 |
| 566 | 20241118 | 094900 | 6182079200 | 45200 | 45250 | 45250 | 45150 | 235 |
| 567 | 20241118 | 094800 | 6171447950 | 45200 | 45250 | 45250 | 45150 | 1286 |
| 568 | 20241118 | 094700 | 6113322500 | 45250 | 45250 | 45300 | 45150 | 551 |
| 569 | 20241118 | 094600 | 6088403450 | 45200 | 45100 | 45300 | 45000 | 1591 |
| 570 | 20241118 | 094500 | 6016558050 | 45300 | 45050 | 45300 | 45050 | 8207 |
| 571 | 20241118 | 094400 | 5645790950 | 45100 | 45100 | 45150 | 45050 | 526 |
| 572 | 20241118 | 094300 | 5622069000 | 45100 | 45050 | 45100 | 45000 | 249 |
| 573 | 20241118 | 094200 | 5610851800 | 45050 | 45150 | 45150 | 45050 | 334 |
| 574 | 20241118 | 094100 | 5595791950 | 45150 | 45000 | 45150 | 45000 | 662 |
| 575 | 20241118 | 094000 | 5565933250 | 45050 | 44950 | 45050 | 44900 | 608 |
| 576 | 20241118 | 093900 | 5538588350 | 45000 | 45150 | 45150 | 45000 | 1225 |
| 577 | 20241118 | 093800 | 5483429450 | 45050 | 45000 | 45150 | 45000 | 1318 |
| 578 | 20241118 | 093700 | 5424044550 | 45000 | 44950 | 45000 | 44900 | 408 |
| 579 | 20241118 | 093600 | 5405705000 | 44950 | 45000 | 45100 | 44950 | 656 |
| 580 | 20241118 | 093500 | 5376185900 | 45100 | 45050 | 45100 | 45000 | 855 |
| 581 | 20241118 | 093400 | 5337673600 | 45050 | 45050 | 45100 | 45000 | 597 |
| 582 | 20241118 | 093300 | 5310773400 | 45050 | 44850 | 45100 | 44850 | 2149 |
| 583 | 20241118 | 093200 | 5214050400 | 44850 | 44900 | 44900 | 44750 | 738 |
| 584 | 20241118 | 093100 | 5180985200 | 44850 | 44750 | 44950 | 44450 | 13000 |
| 585 | 20241118 | 093000 | 4601954000 | 44750 | 44750 | 44850 | 44700 | 1158 |
| 586 | 20241118 | 092900 | 4550137400 | 44750 | 44900 | 44900 | 44750 | 864 |
| 587 | 20241118 | 092800 | 4511406000 | 44850 | 45100 | 45100 | 44850 | 923 |
| 588 | 20241118 | 092700 | 4469918450 | 45100 | 44900 | 45200 | 44900 | 1332 |
| 589 | 20241118 | 092600 | 4409906500 | 44850 | 44800 | 44900 | 44650 | 3834 |
| 590 | 20241118 | 092500 | 4238404750 | 44850 | 44950 | 45000 | 44800 | 1999 |
| 591 | 20241118 | 092400 | 4148645150 | 44950 | 45250 | 45250 | 44950 | 3200 |
| 592 | 20241118 | 092300 | 4004379500 | 45200 | 45250 | 45350 | 45200 | 1226 |
| 593 | 20241118 | 092200 | 3948911450 | 45300 | 45400 | 45500 | 45250 | 3182 |
| 594 | 20241118 | 092100 | 3804506100 | 45400 | 45400 | 45450 | 45350 | 1978 |
| 595 | 20241118 | 092000 | 3714702950 | 45500 | 45450 | 45500 | 45300 | 6619 |
| 596 | 20241118 | 091900 | 3413882300 | 45450 | 45150 | 45450 | 45050 | 13262 |
| 597 | 20241118 | 091800 | 2813390000 | 45150 | 45150 | 45150 | 45050 | 3062 |
| 598 | 20241118 | 091700 | 2675356400 | 45100 | 45100 | 45250 | 45050 | 6537 |
| 599 | 20241118 | 091600 | 2380361300 | 45100 | 45000 | 45150 | 44800 | 6223 |
| 600 | 20241118 | 091500 | 2100093550 | 44900 | 44400 | 45000 | 44300 | 8194 |
| 601 | 20241118 | 091400 | 1733637400 | 44350 | 44450 | 44500 | 44300 | 2137 |
| 602 | 20241118 | 091300 | 1638855550 | 44450 | 44450 | 44600 | 44400 | 1419 |
| 603 | 20241118 | 091200 | 1575637550 | 44400 | 44250 | 44400 | 44200 | 1366 |
| 604 | 20241118 | 091100 | 1515077550 | 44250 | 44200 | 44350 | 44200 | 1887 |
| 605 | 20241118 | 091000 | 1431606600 | 44200 | 44150 | 44300 | 44100 | 2268 |
| 606 | 20241118 | 090900 | 1331467950 | 44150 | 44050 | 44250 | 44000 | 1746 |
| 607 | 20241118 | 090800 | 1254457200 | 44000 | 44150 | 44200 | 44000 | 1391 |
| 608 | 20241118 | 090700 | 1193140700 | 44000 | 43600 | 44000 | 43600 | 1003 |
| 609 | 20241118 | 090600 | 1149217750 | 43600 | 43850 | 43850 | 43600 | 1398 |
| 610 | 20241118 | 090500 | 1088227100 | 43850 | 43700 | 43850 | 43500 | 2209 |
| 611 | 20241118 | 090400 | 991817050 | 43750 | 43800 | 43850 | 43700 | 1307 |
| 612 | 20241118 | 090300 | 934617650 | 43850 | 43500 | 43850 | 43500 | 1165 |
| 613 | 20241118 | 090200 | 883695900 | 43500 | 43700 | 43800 | 43500 | 4903 |
| 614 | 20241118 | 090100 | 670065250 | 43800 | 43950 | 44250 | 43700 | 6379 |
| 615 | 20241118 | 090000 | 390432850 | 43950 | 44400 | 44700 | 43900 | 7599 |