34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 193000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 8963 |
| 3 | 20241112 | 192900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20241112 | 192800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20241112 | 192700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20241112 | 192600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20241112 | 192500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20241112 | 192400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20241112 | 192300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20241112 | 192200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20241112 | 192100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20241112 | 192000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20241112 | 191900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20241112 | 191800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20241112 | 191700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20241112 | 191600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20241112 | 191500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20241112 | 191400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20241112 | 191300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20241112 | 191200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20241112 | 191100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20241112 | 191000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20241112 | 190900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20241112 | 190800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20241112 | 190700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20241112 | 190600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20241112 | 190500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20241112 | 190400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20241112 | 190300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20241112 | 190200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20241112 | 190100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20241112 | 190000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 8963 |
| 33 | 20241112 | 185900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20241112 | 185800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20241112 | 185700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20241112 | 185600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20241112 | 185500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20241112 | 185400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20241112 | 185300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20241112 | 185200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20241112 | 185100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20241112 | 185000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20241112 | 184900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20241112 | 184800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20241112 | 184700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20241112 | 184600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20241112 | 184500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20241112 | 184400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20241112 | 184300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20241112 | 184200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20241112 | 184100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20241112 | 184000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20241112 | 183900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20241112 | 183800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20241112 | 183700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20241112 | 183600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20241112 | 183500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20241112 | 183400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20241112 | 183300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20241112 | 183200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20241112 | 183100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20241112 | 183000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 8963 |
| 63 | 20241112 | 182900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20241112 | 182800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20241112 | 182700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20241112 | 182600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20241112 | 182500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20241112 | 182400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20241112 | 182300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20241112 | 182200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20241112 | 182100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20241112 | 182000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20241112 | 181900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20241112 | 181800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20241112 | 181700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20241112 | 181600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20241112 | 181500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20241112 | 181400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20241112 | 181300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20241112 | 181200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20241112 | 181100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20241112 | 181000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20241112 | 180900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20241112 | 180800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20241112 | 180700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20241112 | 180600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20241112 | 180500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20241112 | 180400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20241112 | 180300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20241112 | 180200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20241112 | 180100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20241112 | 180000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 8963 |
| 93 | 20241112 | 175900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20241112 | 175800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20241112 | 175700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20241112 | 175600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20241112 | 175500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20241112 | 175400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20241112 | 175300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20241112 | 175200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20241112 | 175100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20241112 | 175000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20241112 | 174900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20241112 | 174800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20241112 | 174700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20241112 | 174600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20241112 | 174500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20241112 | 174400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20241112 | 174300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20241112 | 174200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20241112 | 174100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20241112 | 174000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20241112 | 173900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20241112 | 173800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20241112 | 173700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20241112 | 173600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20241112 | 173500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20241112 | 173400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20241112 | 173300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20241112 | 173200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20241112 | 173100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20241112 | 173000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 8963 |
| 123 | 20241112 | 172900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20241112 | 172800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20241112 | 172700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20241112 | 172600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20241112 | 172500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20241112 | 172400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20241112 | 172300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20241112 | 172200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20241112 | 172100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20241112 | 172000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20241112 | 171900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20241112 | 171800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20241112 | 171700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20241112 | 171600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20241112 | 171500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20241112 | 171400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20241112 | 171300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20241112 | 171200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20241112 | 171100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20241112 | 171000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20241112 | 170900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20241112 | 170800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20241112 | 170700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20241112 | 170600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20241112 | 170500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20241112 | 170400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20241112 | 170300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20241112 | 170200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20241112 | 170100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20241112 | 170000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 8963 |
| 153 | 20241112 | 165900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20241112 | 165800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20241112 | 165700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20241112 | 165600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20241112 | 165500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20241112 | 165400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20241112 | 165300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20241112 | 165200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20241112 | 165100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20241112 | 165000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20241112 | 164900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20241112 | 164800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20241112 | 164700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20241112 | 164600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20241112 | 164500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20241112 | 164400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20241112 | 164300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20241112 | 164200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20241112 | 164100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20241112 | 164000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20241112 | 163900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20241112 | 163800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20241112 | 163700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20241112 | 163600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20241112 | 163500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20241112 | 163400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20241112 | 163300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20241112 | 163200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20241112 | 163100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20241112 | 163000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 8963 |
| 183 | 20241112 | 162900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20241112 | 162800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20241112 | 162700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20241112 | 162600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20241112 | 162500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20241112 | 162400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20241112 | 162300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20241112 | 162200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20241112 | 162100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20241112 | 162000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20241112 | 161900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20241112 | 161800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20241112 | 161700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20241112 | 161600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20241112 | 161500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20241112 | 161400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20241112 | 161300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20241112 | 161200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20241112 | 161100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20241112 | 161000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20241112 | 160900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20241112 | 160800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20241112 | 160700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20241112 | 160600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20241112 | 160500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20241112 | 160400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20241112 | 160300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20241112 | 160200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20241112 | 160100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20241112 | 160000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 8963 |
| 213 | 20241112 | 155900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20241112 | 155800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20241112 | 155700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20241112 | 155600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20241112 | 155500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20241112 | 155400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20241112 | 155300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20241112 | 155200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20241112 | 155100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20241112 | 155000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 223 | 20241112 | 154900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 224 | 20241112 | 154800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 225 | 20241112 | 154700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 226 | 20241112 | 154600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 227 | 20241112 | 154500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 228 | 20241112 | 154400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 229 | 20241112 | 154300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 230 | 20241112 | 154200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 231 | 20241112 | 154100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 232 | 20241112 | 154000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 233 | 20241112 | 153900 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 234 | 20241112 | 153800 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 235 | 20241112 | 153700 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 236 | 20241112 | 153600 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 237 | 20241112 | 153500 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 238 | 20241112 | 153400 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 239 | 20241112 | 153300 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 240 | 20241112 | 153200 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 241 | 20241112 | 153100 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 0 |
| 242 | 20241112 | 153000 | 11173353000 | 44950 | 44950 | 44950 | 44950 | 17926 |
| 243 | 20241112 | 152900 | 10770466150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 244 | 20241112 | 152800 | 10770466150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 245 | 20241112 | 152700 | 10770466150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 246 | 20241112 | 152600 | 10770466150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 247 | 20241112 | 152500 | 10770466150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 248 | 20241112 | 152400 | 10770466150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 249 | 20241112 | 152300 | 10770466150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 250 | 20241112 | 152200 | 10770466150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 251 | 20241112 | 152100 | 10770466150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 252 | 20241112 | 152000 | 10770466150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 253 | 20241112 | 151900 | 10770466150 | 44800 | 44750 | 44850 | 44700 | 2518 |
| 254 | 20241112 | 151800 | 10657757650 | 44700 | 44750 | 44750 | 44700 | 97 |
| 255 | 20241112 | 151700 | 10653419450 | 44700 | 44650 | 44750 | 44650 | 914 |
| 256 | 20241112 | 151600 | 10612589150 | 44650 | 44850 | 44850 | 44600 | 2021 |
| 257 | 20241112 | 151500 | 10522180800 | 44850 | 44850 | 44850 | 44850 | 188 |
| 258 | 20241112 | 151400 | 10513749000 | 44850 | 44850 | 44850 | 44800 | 113 |
| 259 | 20241112 | 151300 | 10508683000 | 44850 | 44900 | 44900 | 44800 | 350 |
| 260 | 20241112 | 151200 | 10492992150 | 44800 | 44900 | 44950 | 44800 | 704 |
| 261 | 20241112 | 151100 | 10461396250 | 44950 | 44800 | 44950 | 44800 | 807 |
| 262 | 20241112 | 151000 | 10425179900 | 44800 | 44900 | 44900 | 44800 | 473 |
| 263 | 20241112 | 150900 | 10403968650 | 44850 | 44800 | 44900 | 44800 | 177 |
| 264 | 20241112 | 150800 | 10396030200 | 44850 | 44850 | 44850 | 44800 | 80 |
| 265 | 20241112 | 150700 | 10392444400 | 44850 | 44800 | 44850 | 44800 | 239 |
| 266 | 20241112 | 150600 | 10381732500 | 44800 | 44850 | 44900 | 44800 | 243 |
| 267 | 20241112 | 150500 | 10370832450 | 44850 | 44800 | 44900 | 44750 | 843 |
| 268 | 20241112 | 150400 | 10333025550 | 44750 | 44850 | 44850 | 44650 | 1088 |
| 269 | 20241112 | 150300 | 10284331600 | 44850 | 44800 | 44850 | 44650 | 2744 |
| 270 | 20241112 | 150200 | 10161506200 | 44800 | 44800 | 44900 | 44800 | 291 |
| 271 | 20241112 | 150100 | 10148455100 | 44850 | 44800 | 44850 | 44750 | 357 |
| 272 | 20241112 | 150000 | 10132463250 | 44800 | 44900 | 44900 | 44800 | 1241 |
| 273 | 20241112 | 145900 | 10076841600 | 44900 | 44900 | 44900 | 44850 | 297 |
| 274 | 20241112 | 145800 | 10063510450 | 44900 | 44900 | 44950 | 44900 | 263 |
| 275 | 20241112 | 145700 | 10051701350 | 44850 | 44800 | 44900 | 44800 | 288 |
| 276 | 20241112 | 145600 | 10038786050 | 44900 | 44900 | 44950 | 44750 | 2551 |
| 277 | 20241112 | 145500 | 9924407700 | 44950 | 44950 | 44950 | 44900 | 223 |
| 278 | 20241112 | 145400 | 9914390300 | 44900 | 44900 | 44950 | 44850 | 538 |
| 279 | 20241112 | 145300 | 9890233800 | 44950 | 44950 | 44950 | 44900 | 380 |
| 280 | 20241112 | 145200 | 9873154550 | 44900 | 44950 | 45000 | 44900 | 1035 |
| 281 | 20241112 | 145100 | 9826655900 | 45000 | 44950 | 45000 | 44950 | 188 |
| 282 | 20241112 | 145000 | 9818200900 | 45000 | 45000 | 45000 | 44950 | 138 |
| 283 | 20241112 | 144900 | 9811995100 | 45000 | 44950 | 45050 | 44950 | 243 |
| 284 | 20241112 | 144800 | 9801063350 | 44950 | 44950 | 45000 | 44950 | 196 |
| 285 | 20241112 | 144700 | 9792250150 | 44950 | 44950 | 45000 | 44950 | 206 |
| 286 | 20241112 | 144600 | 9782985200 | 44950 | 44950 | 45000 | 44900 | 243 |
| 287 | 20241112 | 144500 | 9772063050 | 45000 | 44950 | 45000 | 44950 | 164 |
| 288 | 20241112 | 144400 | 9764689900 | 44950 | 45000 | 45000 | 44900 | 200 |
| 289 | 20241112 | 144300 | 9755703200 | 45000 | 44950 | 45000 | 44950 | 227 |
| 290 | 20241112 | 144200 | 9745494550 | 45000 | 44950 | 45000 | 44900 | 666 |
| 291 | 20241112 | 144100 | 9715578600 | 45000 | 44950 | 45000 | 44900 | 353 |
| 292 | 20241112 | 144000 | 9699709900 | 44950 | 45050 | 45050 | 44900 | 424 |
| 293 | 20241112 | 143900 | 9680656850 | 45050 | 45000 | 45050 | 45000 | 547 |
| 294 | 20241112 | 143800 | 9656031350 | 45000 | 44950 | 45050 | 44900 | 4076 |
| 295 | 20241112 | 143700 | 9472813250 | 45000 | 44950 | 45000 | 44950 | 258 |
| 296 | 20241112 | 143600 | 9461208700 | 45000 | 44950 | 45000 | 44950 | 225 |
| 297 | 20241112 | 143500 | 9451088450 | 44950 | 44900 | 45000 | 44900 | 799 |
| 298 | 20241112 | 143400 | 9415164250 | 44950 | 44950 | 44950 | 44900 | 169 |
| 299 | 20241112 | 143300 | 9407570700 | 44900 | 44900 | 44950 | 44900 | 198 |
| 300 | 20241112 | 143200 | 9398678850 | 44900 | 44900 | 44950 | 44900 | 484 |
| 301 | 20241112 | 143100 | 9376940950 | 44900 | 44900 | 44950 | 44900 | 284 |
| 302 | 20241112 | 143000 | 9364184000 | 44950 | 44900 | 44950 | 44900 | 231 |
| 303 | 20241112 | 142900 | 9353809100 | 44900 | 44950 | 44950 | 44900 | 329 |
| 304 | 20241112 | 142800 | 9339027650 | 44900 | 44950 | 45000 | 44900 | 574 |
| 305 | 20241112 | 142700 | 9313227150 | 45000 | 44900 | 45000 | 44900 | 193 |
| 306 | 20241112 | 142600 | 9304551900 | 44950 | 44950 | 45000 | 44900 | 325 |
| 307 | 20241112 | 142500 | 9289942850 | 44950 | 45000 | 45000 | 44950 | 2128 |
| 308 | 20241112 | 142400 | 9194246250 | 45050 | 45000 | 45050 | 45000 | 475 |
| 309 | 20241112 | 142300 | 9172859000 | 45050 | 45000 | 45050 | 45000 | 239 |
| 310 | 20241112 | 142200 | 9162098000 | 45050 | 45100 | 45100 | 45000 | 332 |
| 311 | 20241112 | 142100 | 9147137050 | 45100 | 45000 | 45100 | 45000 | 149 |
| 312 | 20241112 | 142000 | 9140425300 | 45100 | 45050 | 45100 | 45000 | 216 |
| 313 | 20241112 | 141900 | 9130691850 | 45000 | 45100 | 45100 | 45000 | 414 |
| 314 | 20241112 | 141800 | 9112039300 | 45100 | 45050 | 45100 | 45050 | 243 |
| 315 | 20241112 | 141700 | 9101083000 | 45100 | 45100 | 45100 | 45050 | 654 |
| 316 | 20241112 | 141600 | 9071589350 | 45150 | 45100 | 45150 | 45100 | 370 |
| 317 | 20241112 | 141500 | 9054898600 | 45150 | 45100 | 45150 | 45100 | 389 |
| 318 | 20241112 | 141400 | 9037337200 | 45150 | 45100 | 45150 | 45100 | 289 |
| 319 | 20241112 | 141300 | 9024296700 | 45100 | 45150 | 45200 | 45100 | 422 |
| 320 | 20241112 | 141200 | 9005242900 | 45150 | 45200 | 45200 | 45150 | 265 |
| 321 | 20241112 | 141100 | 8993268150 | 45200 | 45200 | 45200 | 45150 | 163 |
| 322 | 20241112 | 141000 | 8985901000 | 45150 | 45200 | 45200 | 45150 | 351 |
| 323 | 20241112 | 140900 | 8970048350 | 45150 | 45200 | 45200 | 45150 | 47 |
| 324 | 20241112 | 140800 | 8967924600 | 45200 | 45150 | 45200 | 45150 | 298 |
| 325 | 20241112 | 140700 | 8954460700 | 45200 | 45150 | 45200 | 45150 | 156 |
| 326 | 20241112 | 140600 | 8947416150 | 45200 | 45150 | 45200 | 45100 | 1130 |
| 327 | 20241112 | 140500 | 8896408150 | 45200 | 45250 | 45250 | 45200 | 331 |
| 328 | 20241112 | 140400 | 8881440700 | 45250 | 45250 | 45250 | 45200 | 110 |
| 329 | 20241112 | 140300 | 8876465500 | 45250 | 45150 | 45250 | 45100 | 995 |
| 330 | 20241112 | 140200 | 8831520150 | 45150 | 45100 | 45150 | 45100 | 254 |
| 331 | 20241112 | 140100 | 8820058800 | 45150 | 45050 | 45150 | 45050 | 273 |
| 332 | 20241112 | 140000 | 8807742750 | 45100 | 45050 | 45100 | 45050 | 172 |
| 333 | 20241112 | 135900 | 8799988250 | 45050 | 45050 | 45100 | 45050 | 49 |
| 334 | 20241112 | 135800 | 8797779100 | 45100 | 45100 | 45100 | 45050 | 342 |
| 335 | 20241112 | 135700 | 8782359500 | 45050 | 45100 | 45150 | 45050 | 673 |
| 336 | 20241112 | 135600 | 8752006100 | 45100 | 45150 | 45150 | 45100 | 330 |
| 337 | 20241112 | 135500 | 8737120150 | 45100 | 45100 | 45150 | 45100 | 287 |
| 338 | 20241112 | 135400 | 8724164050 | 45100 | 45100 | 45150 | 45100 | 974 |
| 339 | 20241112 | 135300 | 8680225600 | 45100 | 45150 | 45150 | 45050 | 136 |
| 340 | 20241112 | 135200 | 8674091950 | 45100 | 45100 | 45150 | 45050 | 218 |
| 341 | 20241112 | 135100 | 8664259950 | 45050 | 45050 | 45100 | 45000 | 799 |
| 342 | 20241112 | 135000 | 8628272350 | 45050 | 45050 | 45150 | 45050 | 290 |
| 343 | 20241112 | 134900 | 8615187900 | 45100 | 45050 | 45150 | 45050 | 1332 |
| 344 | 20241112 | 134800 | 8555114650 | 45100 | 45000 | 45100 | 45000 | 256 |
| 345 | 20241112 | 134700 | 8543581400 | 45050 | 45050 | 45100 | 45000 | 211 |
| 346 | 20241112 | 134600 | 8534074900 | 45100 | 45050 | 45100 | 45000 | 474 |
| 347 | 20241112 | 134500 | 8512717800 | 45000 | 45100 | 45100 | 44950 | 7385 |
| 348 | 20241112 | 134400 | 8179744100 | 45150 | 45100 | 45150 | 45100 | 215 |
| 349 | 20241112 | 134300 | 8170038450 | 45100 | 45100 | 45150 | 45100 | 99 |
| 350 | 20241112 | 134200 | 8165569100 | 45100 | 45100 | 45150 | 45100 | 1618 |
| 351 | 20241112 | 134100 | 8092575150 | 45150 | 45150 | 45150 | 45100 | 264 |
| 352 | 20241112 | 134000 | 8080657900 | 45200 | 45150 | 45200 | 45100 | 395 |
| 353 | 20241112 | 133900 | 8062821300 | 45200 | 45100 | 45200 | 45100 | 118 |
| 354 | 20241112 | 133800 | 8057492550 | 45100 | 45200 | 45200 | 45100 | 1893 |
| 355 | 20241112 | 133700 | 7972010700 | 45150 | 45150 | 45200 | 45150 | 136 |
| 356 | 20241112 | 133600 | 7965864500 | 45150 | 45150 | 45200 | 45150 | 635 |
| 357 | 20241112 | 133500 | 7937191150 | 45150 | 45200 | 45200 | 45150 | 1138 |
| 358 | 20241112 | 133400 | 7885757600 | 45200 | 45250 | 45250 | 45200 | 336 |
| 359 | 20241112 | 133300 | 7870554950 | 45200 | 45200 | 45250 | 45200 | 37 |
| 360 | 20241112 | 133200 | 7868881750 | 45250 | 45250 | 45300 | 45200 | 719 |
| 361 | 20241112 | 133100 | 7836347950 | 45250 | 45250 | 45300 | 45250 | 169 |
| 362 | 20241112 | 133000 | 7828693150 | 45300 | 45300 | 45300 | 45250 | 174 |
| 363 | 20241112 | 132900 | 7820811400 | 45250 | 45250 | 45300 | 45250 | 244 |
| 364 | 20241112 | 132800 | 7809767400 | 45300 | 45250 | 45300 | 45200 | 288 |
| 365 | 20241112 | 132700 | 7796735300 | 45200 | 45200 | 45250 | 45200 | 264 |
| 366 | 20241112 | 132600 | 7784791200 | 45250 | 45300 | 45300 | 45200 | 633 |
| 367 | 20241112 | 132500 | 7756143550 | 45300 | 45250 | 45300 | 45250 | 115 |
| 368 | 20241112 | 132400 | 7750935300 | 45250 | 45300 | 45300 | 45250 | 175 |
| 369 | 20241112 | 132300 | 7743008400 | 45250 | 45250 | 45300 | 45250 | 99 |
| 370 | 20241112 | 132200 | 7738528000 | 45300 | 45300 | 45300 | 45250 | 294 |
| 371 | 20241112 | 132100 | 7725216550 | 45300 | 45250 | 45300 | 45250 | 82 |
| 372 | 20241112 | 132000 | 7721503600 | 45250 | 45250 | 45300 | 45250 | 177 |
| 373 | 20241112 | 131900 | 7713487900 | 45250 | 45250 | 45300 | 45250 | 204 |
| 374 | 20241112 | 131800 | 7704255900 | 45250 | 45300 | 45300 | 45250 | 184 |
| 375 | 20241112 | 131700 | 7695922800 | 45250 | 45300 | 45350 | 45250 | 705 |
| 376 | 20241112 | 131600 | 7663996250 | 45300 | 45400 | 45400 | 45300 | 462 |
| 377 | 20241112 | 131500 | 7643058000 | 45350 | 45450 | 45450 | 45350 | 345 |
| 378 | 20241112 | 131400 | 7627411400 | 45350 | 45400 | 45450 | 45350 | 281 |
| 379 | 20241112 | 131300 | 7614657950 | 45400 | 45400 | 45400 | 45350 | 451 |
| 380 | 20241112 | 131200 | 7594197350 | 45350 | 45450 | 45450 | 45350 | 174 |
| 381 | 20241112 | 131100 | 7586297950 | 45450 | 45400 | 45450 | 45400 | 24 |
| 382 | 20241112 | 131000 | 7585208150 | 45400 | 45450 | 45450 | 45400 | 685 |
| 383 | 20241112 | 130900 | 7554096250 | 45500 | 45450 | 45500 | 45450 | 86 |
| 384 | 20241112 | 130800 | 7550183750 | 45500 | 45450 | 45500 | 45450 | 132 |
| 385 | 20241112 | 130700 | 7544181700 | 45450 | 45500 | 45500 | 45450 | 244 |
| 386 | 20241112 | 130600 | 7533085500 | 45500 | 45500 | 45500 | 45450 | 31 |
| 387 | 20241112 | 130500 | 7531675150 | 45450 | 45450 | 45500 | 45450 | 387 |
| 388 | 20241112 | 130400 | 7514079250 | 45500 | 45450 | 45500 | 45450 | 147 |
| 389 | 20241112 | 130300 | 7507394550 | 45500 | 45500 | 45500 | 45450 | 215 |
| 390 | 20241112 | 130200 | 7497612100 | 45500 | 45500 | 45500 | 45450 | 94 |
| 391 | 20241112 | 130100 | 7493335900 | 45500 | 45550 | 45550 | 45500 | 219 |
| 392 | 20241112 | 130000 | 7483366900 | 45500 | 45500 | 45550 | 45500 | 210 |
| 393 | 20241112 | 125900 | 7473804150 | 45500 | 45550 | 45550 | 45500 | 78 |
| 394 | 20241112 | 125800 | 7470253100 | 45550 | 45500 | 45550 | 45500 | 113 |
| 395 | 20241112 | 125700 | 7465111050 | 45550 | 45500 | 45550 | 45450 | 208 |
| 396 | 20241112 | 125600 | 7455643400 | 45500 | 45500 | 45500 | 45450 | 227 |
| 397 | 20241112 | 125500 | 7445317150 | 45500 | 45450 | 45500 | 45450 | 237 |
| 398 | 20241112 | 125400 | 7434542800 | 45500 | 45450 | 45500 | 45450 | 283 |
| 399 | 20241112 | 125300 | 7421678800 | 45500 | 45450 | 45500 | 45450 | 411 |
| 400 | 20241112 | 125200 | 7402987400 | 45500 | 45500 | 45550 | 45450 | 72 |
| 401 | 20241112 | 125100 | 7399711900 | 45450 | 45500 | 45600 | 45450 | 788 |
| 402 | 20241112 | 125000 | 7363857250 | 45500 | 45550 | 45550 | 45500 | 686 |
| 403 | 20241112 | 124900 | 7332627100 | 45550 | 45550 | 45600 | 45500 | 207 |
| 404 | 20241112 | 124800 | 7323196100 | 45550 | 45600 | 45600 | 45500 | 288 |
| 405 | 20241112 | 124700 | 7310075200 | 45650 | 45550 | 45650 | 45550 | 169 |
| 406 | 20241112 | 124600 | 7302362900 | 45650 | 45500 | 45650 | 45500 | 224 |
| 407 | 20241112 | 124500 | 7292145100 | 45550 | 45600 | 45650 | 45550 | 232 |
| 408 | 20241112 | 124400 | 7281560550 | 45600 | 45700 | 45700 | 45600 | 173 |
| 409 | 20241112 | 124300 | 7273664300 | 45700 | 45650 | 45700 | 45600 | 145 |
| 410 | 20241112 | 124200 | 7267044850 | 45600 | 45600 | 45650 | 45600 | 82 |
| 411 | 20241112 | 124100 | 7263305250 | 45650 | 45600 | 45650 | 45600 | 246 |
| 412 | 20241112 | 124000 | 7252080600 | 45650 | 45600 | 45650 | 45600 | 142 |
| 413 | 20241112 | 123900 | 7245604650 | 45600 | 45600 | 45650 | 45600 | 236 |
| 414 | 20241112 | 123800 | 7234836350 | 45600 | 45600 | 45650 | 45600 | 47 |
| 415 | 20241112 | 123700 | 7232692650 | 45650 | 45650 | 45650 | 45600 | 115 |
| 416 | 20241112 | 123600 | 7227443650 | 45600 | 45600 | 45650 | 45500 | 2386 |
| 417 | 20241112 | 123500 | 7118781350 | 45600 | 45650 | 45650 | 45600 | 85 |
| 418 | 20241112 | 123400 | 7114904250 | 45650 | 45600 | 45650 | 45600 | 69 |
| 419 | 20241112 | 123300 | 7111755100 | 45650 | 45600 | 45650 | 45600 | 163 |
| 420 | 20241112 | 123200 | 7104321500 | 45550 | 45550 | 45600 | 45550 | 273 |
| 421 | 20241112 | 123100 | 7091877000 | 45550 | 45600 | 45600 | 45550 | 225 |
| 422 | 20241112 | 123000 | 7081617950 | 45600 | 45600 | 45600 | 45550 | 62 |
| 423 | 20241112 | 122900 | 7078791250 | 45550 | 45650 | 45650 | 45550 | 393 |
| 424 | 20241112 | 122800 | 7060872850 | 45600 | 45600 | 45650 | 45600 | 56 |
| 425 | 20241112 | 122700 | 7058317100 | 45600 | 45650 | 45650 | 45600 | 552 |
| 426 | 20241112 | 122600 | 7033145300 | 45650 | 45650 | 45700 | 45600 | 1291 |
| 427 | 20241112 | 122500 | 6974206650 | 45700 | 45650 | 45700 | 45600 | 340 |
| 428 | 20241112 | 122400 | 6958684800 | 45650 | 45650 | 45650 | 45600 | 190 |
| 429 | 20241112 | 122300 | 6950012700 | 45650 | 45600 | 45650 | 45600 | 105 |
| 430 | 20241112 | 122200 | 6945223100 | 45650 | 45550 | 45650 | 45550 | 547 |
| 431 | 20241112 | 122100 | 6920272500 | 45600 | 45600 | 45650 | 45550 | 177 |
| 432 | 20241112 | 122000 | 6912200500 | 45600 | 45650 | 45650 | 45600 | 123 |
| 433 | 20241112 | 121900 | 6906588200 | 45600 | 45550 | 45700 | 45550 | 286 |
| 434 | 20241112 | 121800 | 6893539000 | 45600 | 45600 | 45600 | 45550 | 258 |
| 435 | 20241112 | 121700 | 6881774300 | 45600 | 45600 | 45700 | 45600 | 1166 |
| 436 | 20241112 | 121600 | 6828558250 | 45650 | 45650 | 45650 | 45600 | 155 |
| 437 | 20241112 | 121500 | 6821484800 | 45600 | 45650 | 45650 | 45600 | 129 |
| 438 | 20241112 | 121400 | 6815596250 | 45600 | 45600 | 45650 | 45600 | 646 |
| 439 | 20241112 | 121300 | 6786135550 | 45600 | 45650 | 45650 | 45600 | 43 |
| 440 | 20241112 | 121200 | 6784173650 | 45650 | 45700 | 45750 | 45650 | 297 |
| 441 | 20241112 | 121100 | 6770598750 | 45700 | 45700 | 45700 | 45650 | 39 |
| 442 | 20241112 | 121000 | 6768817150 | 45650 | 45700 | 45750 | 45650 | 431 |
| 443 | 20241112 | 120900 | 6749128850 | 45700 | 45650 | 45750 | 45650 | 75 |
| 444 | 20241112 | 120800 | 6745700350 | 45700 | 45650 | 45750 | 45650 | 176 |
| 445 | 20241112 | 120700 | 6737657900 | 45650 | 45700 | 45700 | 45650 | 189 |
| 446 | 20241112 | 120600 | 6729022600 | 45750 | 45700 | 45750 | 45700 | 70 |
| 447 | 20241112 | 120500 | 6725821250 | 45750 | 45700 | 45750 | 45700 | 167 |
| 448 | 20241112 | 120400 | 6718182050 | 45700 | 45750 | 45750 | 45700 | 210 |
| 449 | 20241112 | 120300 | 6708578700 | 45700 | 45700 | 45750 | 45700 | 250 |
| 450 | 20241112 | 120200 | 6697152750 | 45750 | 45700 | 45750 | 45700 | 169 |
| 451 | 20241112 | 120100 | 6689422400 | 45700 | 45800 | 45800 | 45700 | 489 |
| 452 | 20241112 | 120000 | 6667049600 | 45750 | 45750 | 45800 | 45750 | 186 |
| 453 | 20241112 | 115900 | 6658535700 | 45700 | 45750 | 45750 | 45700 | 634 |
| 454 | 20241112 | 115800 | 6629530500 | 45750 | 45700 | 45800 | 45700 | 243 |
| 455 | 20241112 | 115700 | 6618416800 | 45750 | 45700 | 45750 | 45700 | 71 |
| 456 | 20241112 | 115600 | 6615170300 | 45750 | 45700 | 45750 | 45700 | 230 |
| 457 | 20241112 | 115500 | 6604652600 | 45700 | 45700 | 45750 | 45700 | 211 |
| 458 | 20241112 | 115400 | 6595002500 | 45700 | 45750 | 45750 | 45700 | 99 |
| 459 | 20241112 | 115300 | 6590475150 | 45700 | 45750 | 45750 | 45700 | 110 |
| 460 | 20241112 | 115200 | 6585445950 | 45750 | 45700 | 45750 | 45700 | 191 |
| 461 | 20241112 | 115100 | 6576712000 | 45700 | 45700 | 45750 | 45650 | 192 |
| 462 | 20241112 | 115000 | 6567937250 | 45700 | 45700 | 45750 | 45650 | 193 |
| 463 | 20241112 | 114900 | 6559118300 | 45700 | 45700 | 45700 | 45650 | 151 |
| 464 | 20241112 | 114800 | 6552218450 | 45700 | 45650 | 45750 | 45650 | 265 |
| 465 | 20241112 | 114700 | 6540108100 | 45700 | 45750 | 45750 | 45650 | 98 |
| 466 | 20241112 | 114600 | 6535630500 | 45700 | 45750 | 45750 | 45650 | 564 |
| 467 | 20241112 | 114500 | 6509856750 | 45750 | 45800 | 45800 | 45650 | 142 |
| 468 | 20241112 | 114400 | 6503362650 | 45750 | 45800 | 45800 | 45750 | 174 |
| 469 | 20241112 | 114300 | 6495395850 | 45750 | 45750 | 45800 | 45750 | 39 |
| 470 | 20241112 | 114200 | 6493610600 | 45800 | 45750 | 45800 | 45700 | 432 |
| 471 | 20241112 | 114100 | 6473850800 | 45800 | 45750 | 45800 | 45700 | 312 |
| 472 | 20241112 | 114000 | 6459569750 | 45750 | 45750 | 45750 | 45700 | 223 |
| 473 | 20241112 | 113900 | 6449368350 | 45700 | 45750 | 45750 | 45700 | 275 |
| 474 | 20241112 | 113800 | 6436796100 | 45700 | 45650 | 45750 | 45650 | 259 |
| 475 | 20241112 | 113700 | 6424958250 | 45650 | 45750 | 45750 | 45650 | 139 |
| 476 | 20241112 | 113600 | 6418604350 | 45800 | 45750 | 45800 | 45700 | 183 |
| 477 | 20241112 | 113500 | 6410235000 | 45750 | 45750 | 45800 | 45700 | 301 |
| 478 | 20241112 | 113400 | 6396459300 | 45750 | 45750 | 45800 | 45750 | 202 |
| 479 | 20241112 | 113300 | 6387211150 | 45700 | 45750 | 45800 | 45700 | 364 |
| 480 | 20241112 | 113200 | 6370561850 | 45800 | 45800 | 45800 | 45750 | 109 |
| 481 | 20241112 | 113100 | 6365571750 | 45750 | 45700 | 45800 | 45650 | 195 |
| 482 | 20241112 | 113000 | 6356649650 | 45650 | 45700 | 45800 | 45650 | 82 |
| 483 | 20241112 | 112900 | 6352902100 | 45750 | 45700 | 45750 | 45650 | 216 |
| 484 | 20241112 | 112800 | 6343026850 | 45750 | 45700 | 45800 | 45700 | 224 |
| 485 | 20241112 | 112700 | 6332779950 | 45700 | 45700 | 45700 | 45650 | 217 |
| 486 | 20241112 | 112600 | 6322865650 | 45700 | 45650 | 45800 | 45650 | 168 |
| 487 | 20241112 | 112500 | 6315184000 | 45750 | 45700 | 45750 | 45650 | 536 |
| 488 | 20241112 | 112400 | 6290668950 | 45650 | 45750 | 45750 | 45650 | 193 |
| 489 | 20241112 | 112300 | 6281842400 | 45700 | 45750 | 45750 | 45650 | 181 |
| 490 | 20241112 | 112200 | 6273568950 | 45700 | 45700 | 45750 | 45650 | 107 |
| 491 | 20241112 | 112100 | 6268679400 | 45650 | 45700 | 45750 | 45650 | 202 |
| 492 | 20241112 | 112000 | 6259442350 | 45700 | 45700 | 45750 | 45650 | 151 |
| 493 | 20241112 | 111900 | 6252542400 | 45750 | 45750 | 45800 | 45650 | 294 |
| 494 | 20241112 | 111800 | 6239094450 | 45700 | 45700 | 45750 | 45700 | 69 |
| 495 | 20241112 | 111700 | 6235940300 | 45750 | 45750 | 45750 | 45700 | 472 |
| 496 | 20241112 | 111600 | 6214355500 | 45800 | 45700 | 45800 | 45650 | 181 |
| 497 | 20241112 | 111500 | 6206078250 | 45650 | 45700 | 45800 | 45650 | 219 |
| 498 | 20241112 | 111400 | 6196063650 | 45650 | 45700 | 45800 | 45650 | 241 |
| 499 | 20241112 | 111300 | 6185044750 | 45700 | 45650 | 45800 | 45650 | 194 |
| 500 | 20241112 | 111200 | 6176180750 | 45700 | 45750 | 45750 | 45700 | 379 |
| 501 | 20241112 | 111100 | 6158847750 | 45750 | 45750 | 45800 | 45700 | 351 |
| 502 | 20241112 | 111000 | 6142801350 | 45800 | 45700 | 45800 | 45700 | 208 |
| 503 | 20241112 | 110900 | 6133287800 | 45800 | 45700 | 45800 | 45700 | 232 |
| 504 | 20241112 | 110800 | 6122681100 | 45700 | 45700 | 45800 | 45700 | 171 |
| 505 | 20241112 | 110700 | 6114862150 | 45750 | 45750 | 45750 | 45700 | 360 |
| 506 | 20241112 | 110600 | 6098395500 | 45700 | 45800 | 45800 | 45700 | 108 |
| 507 | 20241112 | 110500 | 6093458600 | 45700 | 45750 | 45800 | 45700 | 244 |
| 508 | 20241112 | 110400 | 6082293000 | 45750 | 45800 | 45850 | 45750 | 177 |
| 509 | 20241112 | 110300 | 6074186400 | 45750 | 45800 | 45850 | 45750 | 216 |
| 510 | 20241112 | 110200 | 6064292050 | 45800 | 45850 | 45900 | 45800 | 172 |
| 511 | 20241112 | 110100 | 6056407600 | 45850 | 45900 | 45900 | 45850 | 147 |
| 512 | 20241112 | 110000 | 6049664050 | 45900 | 45850 | 45900 | 45850 | 213 |
| 513 | 20241112 | 105900 | 6039889100 | 45900 | 45900 | 45900 | 45850 | 271 |
| 514 | 20241112 | 105800 | 6027462750 | 45950 | 45850 | 45950 | 45850 | 359 |
| 515 | 20241112 | 105700 | 6010991500 | 45850 | 45750 | 45850 | 45750 | 114 |
| 516 | 20241112 | 105600 | 6005771400 | 45750 | 45800 | 45800 | 45750 | 60 |
| 517 | 20241112 | 105500 | 6003024950 | 45750 | 45850 | 45850 | 45750 | 223 |
| 518 | 20241112 | 105400 | 5992806000 | 45850 | 45800 | 45850 | 45800 | 94 |
| 519 | 20241112 | 105300 | 5988498500 | 45800 | 45800 | 45800 | 45700 | 333 |
| 520 | 20241112 | 105200 | 5973258300 | 45800 | 45800 | 45800 | 45750 | 126 |
| 521 | 20241112 | 105100 | 5967490500 | 45750 | 45750 | 45800 | 45700 | 138 |
| 522 | 20241112 | 105000 | 5961176800 | 45700 | 45800 | 45800 | 45700 | 494 |
| 523 | 20241112 | 104900 | 5938578500 | 45800 | 45850 | 45850 | 45800 | 311 |
| 524 | 20241112 | 104800 | 5924328550 | 45850 | 45950 | 46000 | 45850 | 1097 |
| 525 | 20241112 | 104700 | 5873952300 | 46000 | 45950 | 46000 | 45950 | 270 |
| 526 | 20241112 | 104600 | 5861541150 | 45900 | 45950 | 46000 | 45900 | 347 |
| 527 | 20241112 | 104500 | 5845594350 | 45950 | 45900 | 45950 | 45900 | 321 |
| 528 | 20241112 | 104400 | 5830845200 | 45900 | 45950 | 45950 | 45900 | 474 |
| 529 | 20241112 | 104300 | 5809067450 | 45900 | 45950 | 45950 | 45900 | 295 |
| 530 | 20241112 | 104200 | 5795518700 | 45950 | 45950 | 45950 | 45900 | 261 |
| 531 | 20241112 | 104100 | 5783526400 | 45900 | 45900 | 45950 | 45850 | 736 |
| 532 | 20241112 | 104000 | 5749745500 | 45900 | 45900 | 45900 | 45850 | 435 |
| 533 | 20241112 | 103900 | 5729783200 | 45900 | 45900 | 45900 | 45850 | 313 |
| 534 | 20241112 | 103800 | 5715417150 | 45900 | 45900 | 45900 | 45850 | 354 |
| 535 | 20241112 | 103700 | 5699169550 | 45850 | 45850 | 45900 | 45850 | 252 |
| 536 | 20241112 | 103600 | 5687608400 | 45850 | 45850 | 45900 | 45850 | 336 |
| 537 | 20241112 | 103500 | 5672191750 | 45900 | 45850 | 45900 | 45850 | 167 |
| 538 | 20241112 | 103400 | 5664529150 | 45850 | 45900 | 45900 | 45850 | 349 |
| 539 | 20241112 | 103300 | 5648515700 | 45850 | 45900 | 45900 | 45850 | 255 |
| 540 | 20241112 | 103200 | 5636816050 | 45900 | 45850 | 45900 | 45850 | 418 |
| 541 | 20241112 | 103100 | 5617644950 | 45850 | 45850 | 45900 | 45850 | 528 |
| 542 | 20241112 | 103000 | 5593430950 | 45900 | 45900 | 45900 | 45850 | 430 |
| 543 | 20241112 | 102900 | 5573706750 | 45900 | 45900 | 45900 | 45850 | 1059 |
| 544 | 20241112 | 102800 | 5525134850 | 45900 | 45900 | 45900 | 45850 | 150 |
| 545 | 20241112 | 102700 | 5518253100 | 45900 | 45850 | 45900 | 45850 | 197 |
| 546 | 20241112 | 102600 | 5509214050 | 45900 | 45850 | 45900 | 45800 | 580 |
| 547 | 20241112 | 102500 | 5482615350 | 45850 | 45800 | 45850 | 45800 | 436 |
| 548 | 20241112 | 102400 | 5462632250 | 45800 | 45800 | 45850 | 45800 | 194 |
| 549 | 20241112 | 102300 | 5453743800 | 45850 | 45800 | 45850 | 45800 | 194 |
| 550 | 20241112 | 102200 | 5444852150 | 45800 | 45800 | 45800 | 45750 | 243 |
| 551 | 20241112 | 102100 | 5433727100 | 45800 | 45850 | 45850 | 45800 | 386 |
| 552 | 20241112 | 102000 | 5416047500 | 45800 | 45800 | 45850 | 45800 | 222 |
| 553 | 20241112 | 101900 | 5405877650 | 45800 | 45800 | 45850 | 45750 | 1056 |
| 554 | 20241112 | 101800 | 5357501100 | 45850 | 45750 | 45850 | 45750 | 261 |
| 555 | 20241112 | 101700 | 5345546100 | 45750 | 45700 | 45750 | 45700 | 408 |
| 556 | 20241112 | 101600 | 5326880350 | 45700 | 45650 | 45750 | 45650 | 665 |
| 557 | 20241112 | 101500 | 5296497800 | 45700 | 45700 | 45700 | 45650 | 143 |
| 558 | 20241112 | 101400 | 5289963500 | 45650 | 45650 | 45700 | 45650 | 215 |
| 559 | 20241112 | 101300 | 5280141950 | 45650 | 45600 | 45700 | 45600 | 349 |
| 560 | 20241112 | 101200 | 5264209450 | 45650 | 45650 | 45700 | 45650 | 686 |
| 561 | 20241112 | 101100 | 5232876100 | 45700 | 45650 | 45700 | 45650 | 170 |
| 562 | 20241112 | 101000 | 5225115100 | 45600 | 45700 | 45750 | 45600 | 421 |
| 563 | 20241112 | 100900 | 5205883700 | 45700 | 45700 | 45750 | 45700 | 266 |
| 564 | 20241112 | 100800 | 5193721850 | 45700 | 45650 | 45700 | 45650 | 363 |
| 565 | 20241112 | 100700 | 5177137550 | 45650 | 45650 | 45700 | 45650 | 273 |
| 566 | 20241112 | 100600 | 5164663650 | 45700 | 45650 | 45750 | 45650 | 668 |
| 567 | 20241112 | 100500 | 5134137750 | 45650 | 45650 | 45700 | 45650 | 185 |
| 568 | 20241112 | 100400 | 5125692000 | 45650 | 45600 | 45700 | 45550 | 521 |
| 569 | 20241112 | 100300 | 5101944300 | 45600 | 45650 | 45700 | 45600 | 191 |
| 570 | 20241112 | 100200 | 5093224950 | 45700 | 45600 | 45700 | 45600 | 377 |
| 571 | 20241112 | 100100 | 5076013600 | 45600 | 45600 | 45600 | 45550 | 258 |
| 572 | 20241112 | 100000 | 5064259900 | 45600 | 45650 | 45700 | 45600 | 463 |
| 573 | 20241112 | 095900 | 5043140450 | 45700 | 45600 | 45750 | 45600 | 736 |
| 574 | 20241112 | 095800 | 5009516100 | 45600 | 45550 | 45750 | 45550 | 521 |
| 575 | 20241112 | 095700 | 4985717450 | 45600 | 45650 | 45650 | 45500 | 901 |
| 576 | 20241112 | 095600 | 4944616850 | 45650 | 45600 | 45650 | 45500 | 1114 |
| 577 | 20241112 | 095500 | 4893805450 | 45650 | 45650 | 45650 | 45500 | 335 |
| 578 | 20241112 | 095400 | 4878535850 | 45650 | 45550 | 45650 | 45500 | 1352 |
| 579 | 20241112 | 095300 | 4816932300 | 45600 | 45600 | 45650 | 45450 | 1391 |
| 580 | 20241112 | 095200 | 4753573950 | 45600 | 45700 | 45700 | 45600 | 443 |
| 581 | 20241112 | 095100 | 4733354750 | 45650 | 45750 | 45800 | 45550 | 5797 |
| 582 | 20241112 | 095000 | 4469204300 | 45750 | 45800 | 45850 | 45750 | 1146 |
| 583 | 20241112 | 094900 | 4416729150 | 45850 | 45850 | 45900 | 45800 | 617 |
| 584 | 20241112 | 094800 | 4388451800 | 45850 | 45900 | 45950 | 45850 | 905 |
| 585 | 20241112 | 094700 | 4346924350 | 45900 | 45850 | 45950 | 45850 | 353 |
| 586 | 20241112 | 094600 | 4330719750 | 45950 | 45900 | 45950 | 45900 | 1479 |
| 587 | 20241112 | 094500 | 4262787500 | 45950 | 45950 | 46050 | 45850 | 1152 |
| 588 | 20241112 | 094400 | 4209869950 | 46000 | 46000 | 46050 | 45950 | 773 |
| 589 | 20241112 | 094300 | 4174311400 | 46050 | 46100 | 46150 | 46050 | 486 |
| 590 | 20241112 | 094200 | 4151911350 | 46050 | 46050 | 46100 | 46000 | 2187 |
| 591 | 20241112 | 094100 | 4051249000 | 46050 | 46200 | 46250 | 46050 | 3177 |
| 592 | 20241112 | 094000 | 3904706100 | 46200 | 46200 | 46200 | 46150 | 479 |
| 593 | 20241112 | 093900 | 3882586000 | 46150 | 46250 | 46250 | 46150 | 1752 |
| 594 | 20241112 | 093800 | 3801623850 | 46250 | 46250 | 46300 | 46200 | 622 |
| 595 | 20241112 | 093700 | 3772858550 | 46250 | 46350 | 46400 | 46200 | 4017 |
| 596 | 20241112 | 093600 | 3587011550 | 46350 | 46300 | 46400 | 46300 | 5203 |
| 597 | 20241112 | 093500 | 3345742000 | 46300 | 46250 | 46300 | 46200 | 3592 |
| 598 | 20241112 | 093400 | 3179512300 | 46250 | 46050 | 46250 | 46050 | 14072 |
| 599 | 20241112 | 093300 | 2530151000 | 46050 | 46000 | 46100 | 46000 | 716 |
| 600 | 20241112 | 093200 | 2497171650 | 46050 | 46050 | 46100 | 46000 | 1498 |
| 601 | 20241112 | 093100 | 2428183150 | 46050 | 45950 | 46100 | 45950 | 8106 |
| 602 | 20241112 | 093000 | 2055348150 | 45950 | 46000 | 46000 | 45900 | 1701 |
| 603 | 20241112 | 092900 | 1977215200 | 45950 | 46000 | 46000 | 45900 | 1144 |
| 604 | 20241112 | 092800 | 1924649250 | 46000 | 45850 | 46000 | 45800 | 6700 |
| 605 | 20241112 | 092700 | 1617137650 | 45850 | 45700 | 45850 | 45700 | 3637 |
| 606 | 20241112 | 092600 | 1450739400 | 45750 | 45700 | 45750 | 45700 | 457 |
| 607 | 20241112 | 092500 | 1429842900 | 45750 | 45650 | 45750 | 45650 | 698 |
| 608 | 20241112 | 092400 | 1397924200 | 45750 | 45700 | 45750 | 45650 | 806 |
| 609 | 20241112 | 092300 | 1361091600 | 45700 | 45700 | 45700 | 45650 | 222 |
| 610 | 20241112 | 092200 | 1350947950 | 45700 | 45700 | 45750 | 45650 | 646 |
| 611 | 20241112 | 092100 | 1321425300 | 45700 | 45650 | 45700 | 45600 | 784 |
| 612 | 20241112 | 092000 | 1285632100 | 45650 | 45600 | 45650 | 45600 | 260 |
| 613 | 20241112 | 091900 | 1273773500 | 45600 | 45600 | 45650 | 45600 | 513 |
| 614 | 20241112 | 091800 | 1250378250 | 45600 | 45500 | 45600 | 45500 | 197 |
| 615 | 20241112 | 091700 | 1241402950 | 45600 | 45600 | 45600 | 45550 | 333 |
| 616 | 20241112 | 091600 | 1226232600 | 45550 | 45550 | 45650 | 45550 | 1870 |
| 617 | 20241112 | 091500 | 1140936750 | 45550 | 45500 | 45600 | 45450 | 555 |
| 618 | 20241112 | 091400 | 1115677150 | 45450 | 45500 | 45550 | 45450 | 369 |
| 619 | 20241112 | 091300 | 1098897450 | 45550 | 45600 | 45600 | 45500 | 264 |
| 620 | 20241112 | 091200 | 1086868450 | 45600 | 45600 | 45600 | 45500 | 1848 |
| 621 | 20241112 | 091100 | 1002669200 | 45600 | 45650 | 45650 | 45600 | 772 |
| 622 | 20241112 | 091000 | 967463850 | 45600 | 45500 | 45650 | 45500 | 3341 |
| 623 | 20241112 | 090900 | 815118800 | 45550 | 45550 | 45600 | 45500 | 757 |
| 624 | 20241112 | 090800 | 780639200 | 45550 | 45550 | 45550 | 45500 | 892 |
| 625 | 20241112 | 090700 | 740019100 | 45500 | 45600 | 45600 | 45500 | 435 |
| 626 | 20241112 | 090600 | 720209400 | 45550 | 45500 | 45600 | 45400 | 2025 |
| 627 | 20241112 | 090500 | 628008700 | 45500 | 45600 | 45600 | 45450 | 611 |
| 628 | 20241112 | 090400 | 600189500 | 45550 | 45750 | 45750 | 45550 | 1948 |
| 629 | 20241112 | 090300 | 511193350 | 45750 | 45800 | 45900 | 45600 | 1877 |
| 630 | 20241112 | 090200 | 425123600 | 45850 | 45500 | 45850 | 45500 | 4770 |
| 631 | 20241112 | 090100 | 207116050 | 45500 | 45200 | 45500 | 45150 | 1407 |
| 632 | 20241112 | 090000 | 143217850 | 45200 | 45100 | 45350 | 45100 | 3169 |