32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 3496 |
| 3 | 20241114 | 195300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 4 | 20241114 | 195200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 5 | 20241114 | 195100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 6 | 20241114 | 195000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 7 | 20241114 | 194900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 8 | 20241114 | 194800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 9 | 20241114 | 194700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 10 | 20241114 | 194600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 11 | 20241114 | 194500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 12 | 20241114 | 194400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 13 | 20241114 | 194300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 14 | 20241114 | 194200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 15 | 20241114 | 194100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 16 | 20241114 | 194000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 17 | 20241114 | 193900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 18 | 20241114 | 193800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 19 | 20241114 | 193700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 20 | 20241114 | 193600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 21 | 20241114 | 193500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 22 | 20241114 | 193400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 23 | 20241114 | 193300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 24 | 20241114 | 193200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 25 | 20241114 | 193100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 26 | 20241114 | 193000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 27 | 20241114 | 192900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 28 | 20241114 | 192800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 29 | 20241114 | 192700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 30 | 20241114 | 192600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 31 | 20241114 | 192500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 32 | 20241114 | 192400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 3496 |
| 33 | 20241114 | 192300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 34 | 20241114 | 192200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 35 | 20241114 | 192100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 36 | 20241114 | 192000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 37 | 20241114 | 191900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 38 | 20241114 | 191800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 39 | 20241114 | 191700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 40 | 20241114 | 191600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 41 | 20241114 | 191500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 42 | 20241114 | 191400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 43 | 20241114 | 191300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 44 | 20241114 | 191200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 45 | 20241114 | 191100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 46 | 20241114 | 191000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 47 | 20241114 | 190900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 48 | 20241114 | 190800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 49 | 20241114 | 190700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 50 | 20241114 | 190600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 51 | 20241114 | 190500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 52 | 20241114 | 190400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 53 | 20241114 | 190300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 54 | 20241114 | 190200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 55 | 20241114 | 190100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 56 | 20241114 | 190000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 57 | 20241114 | 185900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 58 | 20241114 | 185800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 59 | 20241114 | 185700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 60 | 20241114 | 185600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 61 | 20241114 | 185500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 62 | 20241114 | 185400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 3496 |
| 63 | 20241114 | 185300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 64 | 20241114 | 185200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 65 | 20241114 | 185100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 66 | 20241114 | 185000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 67 | 20241114 | 184900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 68 | 20241114 | 184800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 69 | 20241114 | 184700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 70 | 20241114 | 184600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 71 | 20241114 | 184500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 72 | 20241114 | 184400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 73 | 20241114 | 184300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 74 | 20241114 | 184200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 75 | 20241114 | 184100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 76 | 20241114 | 184000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 77 | 20241114 | 183900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 78 | 20241114 | 183800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 79 | 20241114 | 183700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 80 | 20241114 | 183600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 81 | 20241114 | 183500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 82 | 20241114 | 183400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 83 | 20241114 | 183300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 84 | 20241114 | 183200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 85 | 20241114 | 183100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 86 | 20241114 | 183000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 87 | 20241114 | 182900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 88 | 20241114 | 182800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 89 | 20241114 | 182700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 90 | 20241114 | 182600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 91 | 20241114 | 182500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 92 | 20241114 | 182400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 3496 |
| 93 | 20241114 | 182300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 94 | 20241114 | 182200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 95 | 20241114 | 182100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 96 | 20241114 | 182000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 97 | 20241114 | 181900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 98 | 20241114 | 181800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 99 | 20241114 | 181700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 100 | 20241114 | 181600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 101 | 20241114 | 181500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 102 | 20241114 | 181400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 103 | 20241114 | 181300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 104 | 20241114 | 181200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 105 | 20241114 | 181100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 106 | 20241114 | 181000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 107 | 20241114 | 180900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 108 | 20241114 | 180800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 109 | 20241114 | 180700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 110 | 20241114 | 180600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 111 | 20241114 | 180500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 112 | 20241114 | 180400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 113 | 20241114 | 180300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 114 | 20241114 | 180200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 115 | 20241114 | 180100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 116 | 20241114 | 180000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 117 | 20241114 | 175900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 118 | 20241114 | 175800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 119 | 20241114 | 175700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 120 | 20241114 | 175600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 121 | 20241114 | 175500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 122 | 20241114 | 175400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 3496 |
| 123 | 20241114 | 175300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 124 | 20241114 | 175200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 125 | 20241114 | 175100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 126 | 20241114 | 175000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 127 | 20241114 | 174900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 128 | 20241114 | 174800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 129 | 20241114 | 174700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 130 | 20241114 | 174600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 131 | 20241114 | 174500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 132 | 20241114 | 174400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 133 | 20241114 | 174300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 134 | 20241114 | 174200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 135 | 20241114 | 174100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 136 | 20241114 | 174000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 137 | 20241114 | 173900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 138 | 20241114 | 173800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 139 | 20241114 | 173700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 140 | 20241114 | 173600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 141 | 20241114 | 173500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 142 | 20241114 | 173400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 143 | 20241114 | 173300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 144 | 20241114 | 173200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 145 | 20241114 | 173100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 146 | 20241114 | 173000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 147 | 20241114 | 172900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 148 | 20241114 | 172800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 149 | 20241114 | 172700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 150 | 20241114 | 172600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 151 | 20241114 | 172500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 152 | 20241114 | 172400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 3496 |
| 153 | 20241114 | 172300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 154 | 20241114 | 172200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 155 | 20241114 | 172100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 156 | 20241114 | 172000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 157 | 20241114 | 171900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 158 | 20241114 | 171800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 159 | 20241114 | 171700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 160 | 20241114 | 171600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 161 | 20241114 | 171500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 162 | 20241114 | 171400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 163 | 20241114 | 171300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 164 | 20241114 | 171200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 165 | 20241114 | 171100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 166 | 20241114 | 171000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 167 | 20241114 | 170900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 168 | 20241114 | 170800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 169 | 20241114 | 170700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 170 | 20241114 | 170600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 171 | 20241114 | 170500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 172 | 20241114 | 170400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 173 | 20241114 | 170300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 174 | 20241114 | 170200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 175 | 20241114 | 170100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 176 | 20241114 | 170000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 177 | 20241114 | 165900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 178 | 20241114 | 165800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 179 | 20241114 | 165700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 180 | 20241114 | 165600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 181 | 20241114 | 165500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 182 | 20241114 | 165400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 3496 |
| 183 | 20241114 | 165300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 184 | 20241114 | 165200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 185 | 20241114 | 165100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 186 | 20241114 | 165000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 187 | 20241114 | 164900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 188 | 20241114 | 164800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 189 | 20241114 | 164700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 190 | 20241114 | 164600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 191 | 20241114 | 164500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 192 | 20241114 | 164400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 193 | 20241114 | 164300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 194 | 20241114 | 164200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 195 | 20241114 | 164100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 196 | 20241114 | 164000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 197 | 20241114 | 163900 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 198 | 20241114 | 163800 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 199 | 20241114 | 163700 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 200 | 20241114 | 163600 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 201 | 20241114 | 163500 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 202 | 20241114 | 163400 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 203 | 20241114 | 163300 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 204 | 20241114 | 163200 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 205 | 20241114 | 163100 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 0 |
| 206 | 20241114 | 163000 | 12599596250 | 49350 | 49350 | 49350 | 49350 | 3496 |
| 207 | 20241114 | 162900 | 12427068650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 208 | 20241114 | 162800 | 12427068650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 209 | 20241114 | 162700 | 12427068650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 210 | 20241114 | 162600 | 12427068650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 211 | 20241114 | 162500 | 12427068650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 212 | 20241114 | 162400 | 12427068650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 213 | 20241114 | 162300 | 12427068650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 214 | 20241114 | 162200 | 12427068650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 215 | 20241114 | 162100 | 12427068650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 216 | 20241114 | 162000 | 12427068650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 217 | 20241114 | 161900 | 12427068650 | 49350 | 48900 | 49350 | 48850 | 1561 |
| 218 | 20241114 | 161800 | 12350571700 | 48900 | 49050 | 49050 | 48800 | 5004 |
| 219 | 20241114 | 161700 | 12105594350 | 49000 | 49150 | 49150 | 49000 | 2165 |
| 220 | 20241114 | 161600 | 11999347700 | 49150 | 49250 | 49300 | 49100 | 2059 |
| 221 | 20241114 | 161500 | 11898138200 | 49100 | 49400 | 49400 | 49100 | 2420 |
| 222 | 20241114 | 161400 | 11779112400 | 49250 | 48700 | 49450 | 48600 | 2970 |
| 223 | 20241114 | 161300 | 11633784500 | 48750 | 49200 | 49250 | 48650 | 2250 |
| 224 | 20241114 | 161200 | 11523647250 | 49250 | 49250 | 49350 | 49200 | 2083 |
| 225 | 20241114 | 161100 | 11421070850 | 49250 | 49750 | 49750 | 49250 | 2303 |
| 226 | 20241114 | 161000 | 11307053950 | 49700 | 50000 | 50000 | 49700 | 3186 |
| 227 | 20241114 | 160900 | 11148141200 | 49950 | 50000 | 50100 | 49950 | 1256 |
| 228 | 20241114 | 160800 | 11085275700 | 50000 | 50000 | 50100 | 49950 | 2360 |
| 229 | 20241114 | 160700 | 10967260650 | 50000 | 49450 | 50200 | 49450 | 8889 |
| 230 | 20241114 | 160600 | 10523114400 | 49450 | 49500 | 49500 | 49400 | 616 |
| 231 | 20241114 | 160500 | 10492663350 | 49500 | 49400 | 49500 | 49300 | 620 |
| 232 | 20241114 | 160400 | 10462033900 | 49400 | 49650 | 49650 | 49300 | 1352 |
| 233 | 20241114 | 160300 | 10395146650 | 49700 | 49800 | 49800 | 49700 | 1037 |
| 234 | 20241114 | 160200 | 10343589650 | 49800 | 49750 | 49800 | 49750 | 233 |
| 235 | 20241114 | 160100 | 10331995050 | 49750 | 49700 | 49750 | 49650 | 756 |
| 236 | 20241114 | 160000 | 10294422800 | 49650 | 49700 | 49700 | 49650 | 127 |
| 237 | 20241114 | 155900 | 10288115650 | 49650 | 49700 | 49700 | 49600 | 299 |
| 238 | 20241114 | 155800 | 10273267050 | 49750 | 49650 | 49750 | 49600 | 611 |
| 239 | 20241114 | 155700 | 10242951200 | 49700 | 49700 | 49800 | 49650 | 626 |
| 240 | 20241114 | 155600 | 10211834300 | 49650 | 49800 | 49800 | 49650 | 668 |
| 241 | 20241114 | 155500 | 10178618550 | 49900 | 49750 | 49950 | 49750 | 416 |
| 242 | 20241114 | 155400 | 10157864100 | 49900 | 49700 | 49900 | 49700 | 1392 |
| 243 | 20241114 | 155300 | 10088552350 | 49750 | 49700 | 49750 | 49700 | 198 |
| 244 | 20241114 | 155200 | 10078708050 | 49750 | 49750 | 49800 | 49700 | 274 |
| 245 | 20241114 | 155100 | 10065076550 | 49750 | 49750 | 49800 | 49750 | 500 |
| 246 | 20241114 | 155000 | 10040187950 | 49750 | 49850 | 49900 | 49750 | 438 |
| 247 | 20241114 | 154900 | 10018359550 | 49850 | 49550 | 49850 | 49550 | 3949 |
| 248 | 20241114 | 154800 | 9822264300 | 49550 | 49500 | 49550 | 49500 | 338 |
| 249 | 20241114 | 154700 | 9805532450 | 49500 | 49400 | 49500 | 49350 | 265 |
| 250 | 20241114 | 154600 | 9792441650 | 49400 | 49400 | 49400 | 49350 | 206 |
| 251 | 20241114 | 154500 | 9782270800 | 49350 | 49450 | 49450 | 49350 | 399 |
| 252 | 20241114 | 154400 | 9762564250 | 49450 | 49350 | 49450 | 49350 | 238 |
| 253 | 20241114 | 154300 | 9750814500 | 49350 | 49300 | 49350 | 49250 | 501 |
| 254 | 20241114 | 154200 | 9726118700 | 49300 | 49350 | 49350 | 49250 | 256 |
| 255 | 20241114 | 154100 | 9713492250 | 49350 | 49350 | 49350 | 49350 | 29 |
| 256 | 20241114 | 154000 | 9712061100 | 49300 | 49300 | 49350 | 49300 | 504 |
| 257 | 20241114 | 153900 | 9687212900 | 49350 | 49350 | 49400 | 49300 | 239 |
| 258 | 20241114 | 153800 | 9675418200 | 49350 | 49350 | 49350 | 49300 | 136 |
| 259 | 20241114 | 153700 | 9668707150 | 49400 | 49350 | 49400 | 49350 | 157 |
| 260 | 20241114 | 153600 | 9660953950 | 49350 | 49300 | 49350 | 49300 | 125 |
| 261 | 20241114 | 153500 | 9654787350 | 49300 | 49350 | 49350 | 49300 | 96 |
| 262 | 20241114 | 153400 | 9650050250 | 49300 | 49300 | 49350 | 49250 | 128 |
| 263 | 20241114 | 153300 | 9643741500 | 49250 | 49350 | 49350 | 49250 | 211 |
| 264 | 20241114 | 153200 | 9633343250 | 49350 | 49300 | 49350 | 49300 | 82 |
| 265 | 20241114 | 153100 | 9629297050 | 49350 | 49250 | 49350 | 49250 | 175 |
| 266 | 20241114 | 153000 | 9620665800 | 49250 | 49350 | 49350 | 49250 | 497 |
| 267 | 20241114 | 152900 | 9596166300 | 49400 | 49500 | 49500 | 49350 | 243 |
| 268 | 20241114 | 152800 | 9584161400 | 49500 | 49500 | 49550 | 49500 | 176 |
| 269 | 20241114 | 152700 | 9575446100 | 49450 | 49450 | 49500 | 49450 | 99 |
| 270 | 20241114 | 152600 | 9570547350 | 49450 | 49450 | 49500 | 49350 | 204 |
| 271 | 20241114 | 152500 | 9560453600 | 49450 | 49400 | 49450 | 49400 | 143 |
| 272 | 20241114 | 152400 | 9553382700 | 49400 | 49450 | 49500 | 49400 | 214 |
| 273 | 20241114 | 152300 | 9542804500 | 49450 | 49350 | 49450 | 49350 | 98 |
| 274 | 20241114 | 152200 | 9537963350 | 49350 | 49500 | 49500 | 49350 | 303 |
| 275 | 20241114 | 152100 | 9522975750 | 49450 | 49500 | 49500 | 49450 | 387 |
| 276 | 20241114 | 152000 | 9503832250 | 49450 | 49500 | 49500 | 49350 | 375 |
| 277 | 20241114 | 151900 | 9485289350 | 49450 | 49350 | 49450 | 49300 | 975 |
| 278 | 20241114 | 151800 | 9437105100 | 49400 | 49400 | 49400 | 49350 | 473 |
| 279 | 20241114 | 151700 | 9413747000 | 49400 | 49300 | 49400 | 49300 | 168 |
| 280 | 20241114 | 151600 | 9405451900 | 49350 | 49100 | 49350 | 49100 | 961 |
| 281 | 20241114 | 151500 | 9358136500 | 49100 | 49100 | 49150 | 49050 | 615 |
| 282 | 20241114 | 151400 | 9327940650 | 49050 | 49050 | 49100 | 49050 | 168 |
| 283 | 20241114 | 151300 | 9319696050 | 49050 | 48850 | 49050 | 48850 | 411 |
| 284 | 20241114 | 151200 | 9299577900 | 48850 | 48800 | 48950 | 48750 | 1559 |
| 285 | 20241114 | 151100 | 9223483450 | 48800 | 48850 | 48850 | 48750 | 1581 |
| 286 | 20241114 | 151000 | 9146341400 | 48800 | 48800 | 48850 | 48750 | 327 |
| 287 | 20241114 | 150900 | 9130382000 | 48800 | 48800 | 48850 | 48800 | 670 |
| 288 | 20241114 | 150800 | 9097684900 | 48800 | 48850 | 48900 | 48750 | 1441 |
| 289 | 20241114 | 150700 | 9027376000 | 48850 | 48950 | 48950 | 48800 | 820 |
| 290 | 20241114 | 150600 | 8987303200 | 48950 | 49100 | 49200 | 48950 | 698 |
| 291 | 20241114 | 150500 | 8953078050 | 49200 | 49150 | 49200 | 49150 | 121 |
| 292 | 20241114 | 150400 | 8947126400 | 49150 | 49150 | 49150 | 49100 | 288 |
| 293 | 20241114 | 150300 | 8932971900 | 49200 | 49150 | 49200 | 49150 | 93 |
| 294 | 20241114 | 150200 | 8928399300 | 49150 | 49150 | 49150 | 49100 | 133 |
| 295 | 20241114 | 150100 | 8921863600 | 49150 | 49200 | 49200 | 49150 | 63 |
| 296 | 20241114 | 150000 | 8918766350 | 49150 | 49100 | 49200 | 49050 | 218 |
| 297 | 20241114 | 145900 | 8908057450 | 49150 | 49200 | 49250 | 49150 | 244 |
| 298 | 20241114 | 145800 | 8896052050 | 49200 | 49200 | 49250 | 49200 | 103 |
| 299 | 20241114 | 145700 | 8890980300 | 49250 | 49300 | 49300 | 49250 | 501 |
| 300 | 20241114 | 145600 | 8866296400 | 49300 | 49300 | 49300 | 49250 | 117 |
| 301 | 20241114 | 145500 | 8860530400 | 49300 | 49250 | 49300 | 49200 | 190 |
| 302 | 20241114 | 145400 | 8851170400 | 49200 | 49100 | 49200 | 49050 | 217 |
| 303 | 20241114 | 145300 | 8840502100 | 49050 | 49250 | 49300 | 49050 | 918 |
| 304 | 20241114 | 145200 | 8795394800 | 49250 | 49250 | 49300 | 49250 | 243 |
| 305 | 20241114 | 145100 | 8783422100 | 49250 | 49250 | 49300 | 49150 | 201 |
| 306 | 20241114 | 145000 | 8773516050 | 49250 | 49150 | 49250 | 49100 | 1426 |
| 307 | 20241114 | 144900 | 8703389550 | 49150 | 49100 | 49150 | 49100 | 647 |
| 308 | 20241114 | 144800 | 8671617350 | 49150 | 49150 | 49200 | 49150 | 615 |
| 309 | 20241114 | 144700 | 8641385750 | 49150 | 49250 | 49300 | 49150 | 671 |
| 310 | 20241114 | 144600 | 8608382550 | 49200 | 49300 | 49300 | 49200 | 1031 |
| 311 | 20241114 | 144500 | 8557617550 | 49350 | 49450 | 49450 | 49300 | 1758 |
| 312 | 20241114 | 144400 | 8470830750 | 49500 | 49450 | 49500 | 49400 | 358 |
| 313 | 20241114 | 144300 | 8453137750 | 49450 | 49450 | 49500 | 49450 | 209 |
| 314 | 20241114 | 144200 | 8442798850 | 49500 | 49500 | 49550 | 49450 | 282 |
| 315 | 20241114 | 144100 | 8428845150 | 49500 | 49500 | 49550 | 49450 | 270 |
| 316 | 20241114 | 144000 | 8415482450 | 49500 | 49450 | 49550 | 49400 | 1262 |
| 317 | 20241114 | 143900 | 8353007250 | 49450 | 49450 | 49500 | 49450 | 226 |
| 318 | 20241114 | 143800 | 8341831050 | 49500 | 49500 | 49500 | 49450 | 417 |
| 319 | 20241114 | 143700 | 8321201350 | 49450 | 49500 | 49500 | 49400 | 445 |
| 320 | 20241114 | 143600 | 8299186350 | 49500 | 49500 | 49550 | 49450 | 382 |
| 321 | 20241114 | 143500 | 8280273900 | 49500 | 49400 | 49550 | 49350 | 919 |
| 322 | 20241114 | 143400 | 8234819800 | 49400 | 49400 | 49400 | 49350 | 503 |
| 323 | 20241114 | 143300 | 8209991100 | 49350 | 49450 | 49450 | 49350 | 695 |
| 324 | 20241114 | 143200 | 8175645650 | 49450 | 49500 | 49550 | 49450 | 396 |
| 325 | 20241114 | 143100 | 8156041850 | 49500 | 49500 | 49550 | 49500 | 851 |
| 326 | 20241114 | 143000 | 8113916650 | 49500 | 49400 | 49500 | 49350 | 2225 |
| 327 | 20241114 | 142900 | 8003842100 | 49350 | 49300 | 49350 | 49300 | 189 |
| 328 | 20241114 | 142800 | 7994518500 | 49300 | 49350 | 49350 | 49300 | 52 |
| 329 | 20241114 | 142700 | 7991953650 | 49300 | 49400 | 49400 | 49250 | 1016 |
| 330 | 20241114 | 142600 | 7941823750 | 49400 | 49400 | 49400 | 49350 | 200 |
| 331 | 20241114 | 142500 | 7931949500 | 49400 | 49150 | 49450 | 49150 | 1075 |
| 332 | 20241114 | 142400 | 7878933750 | 49150 | 49250 | 49250 | 49150 | 804 |
| 333 | 20241114 | 142300 | 7839399450 | 49250 | 49450 | 49500 | 49250 | 1435 |
| 334 | 20241114 | 142200 | 7768576550 | 49450 | 49550 | 49550 | 49400 | 749 |
| 335 | 20241114 | 142100 | 7731499400 | 49600 | 49300 | 49600 | 49300 | 3244 |
| 336 | 20241114 | 142000 | 7571135250 | 49300 | 49150 | 49300 | 49100 | 903 |
| 337 | 20241114 | 141900 | 7526673350 | 49150 | 49300 | 49300 | 49100 | 755 |
| 338 | 20241114 | 141800 | 7489509200 | 49300 | 49150 | 49300 | 49100 | 1224 |
| 339 | 20241114 | 141700 | 7429372050 | 49150 | 49150 | 49200 | 49150 | 373 |
| 340 | 20241114 | 141600 | 7411035500 | 49150 | 49250 | 49250 | 49150 | 220 |
| 341 | 20241114 | 141500 | 7400213100 | 49300 | 49150 | 49300 | 49100 | 809 |
| 342 | 20241114 | 141400 | 7360388200 | 49200 | 49150 | 49200 | 49150 | 772 |
| 343 | 20241114 | 141300 | 7322439800 | 49150 | 49250 | 49300 | 49150 | 118 |
| 344 | 20241114 | 141200 | 7316634900 | 49250 | 49200 | 49250 | 49200 | 649 |
| 345 | 20241114 | 141100 | 7284686100 | 49250 | 49250 | 49300 | 49250 | 1262 |
| 346 | 20241114 | 141000 | 7222528800 | 49250 | 49200 | 49250 | 49150 | 813 |
| 347 | 20241114 | 140900 | 7182518900 | 49200 | 49150 | 49200 | 49150 | 393 |
| 348 | 20241114 | 140800 | 7163188200 | 49150 | 49150 | 49200 | 49100 | 364 |
| 349 | 20241114 | 140700 | 7145299350 | 49100 | 49150 | 49150 | 49100 | 833 |
| 350 | 20241114 | 140600 | 7104360750 | 49100 | 49100 | 49200 | 49100 | 255 |
| 351 | 20241114 | 140500 | 7091834400 | 49100 | 49150 | 49250 | 49100 | 738 |
| 352 | 20241114 | 140400 | 7055538150 | 49150 | 49100 | 49150 | 49100 | 465 |
| 353 | 20241114 | 140300 | 7032692100 | 49100 | 49150 | 49200 | 49100 | 357 |
| 354 | 20241114 | 140200 | 7015151500 | 49150 | 49200 | 49200 | 49100 | 707 |
| 355 | 20241114 | 140100 | 6980372350 | 49150 | 49100 | 49150 | 48950 | 592 |
| 356 | 20241114 | 140000 | 6951346700 | 49150 | 49050 | 49200 | 49000 | 1092 |
| 357 | 20241114 | 135900 | 6897737000 | 49100 | 48900 | 49100 | 48900 | 121 |
| 358 | 20241114 | 135800 | 6891804700 | 48900 | 49000 | 49050 | 48900 | 381 |
| 359 | 20241114 | 135700 | 6873146300 | 49050 | 49050 | 49050 | 48950 | 154 |
| 360 | 20241114 | 135600 | 6865593750 | 49050 | 49100 | 49100 | 49000 | 569 |
| 361 | 20241114 | 135500 | 6837668450 | 49100 | 48950 | 49250 | 48950 | 679 |
| 362 | 20241114 | 135400 | 6804305700 | 49050 | 49000 | 49050 | 48800 | 708 |
| 363 | 20241114 | 135300 | 6769675050 | 49000 | 49200 | 49200 | 48850 | 1922 |
| 364 | 20241114 | 135200 | 6675198550 | 49200 | 49200 | 49350 | 49200 | 1928 |
| 365 | 20241114 | 135100 | 6580224350 | 49150 | 49000 | 49200 | 48900 | 2723 |
| 366 | 20241114 | 135000 | 6446552300 | 48900 | 48750 | 49000 | 48750 | 1058 |
| 367 | 20241114 | 134900 | 6394833250 | 48800 | 48650 | 48800 | 48650 | 500 |
| 368 | 20241114 | 134800 | 6370481000 | 48650 | 48750 | 48750 | 48650 | 539 |
| 369 | 20241114 | 134700 | 6344238100 | 48750 | 48750 | 48750 | 48650 | 758 |
| 370 | 20241114 | 134600 | 6307305900 | 48800 | 48850 | 48850 | 48750 | 1001 |
| 371 | 20241114 | 134500 | 6258450250 | 48900 | 48850 | 48950 | 48850 | 1078 |
| 372 | 20241114 | 134400 | 6205718550 | 48800 | 48800 | 48850 | 48800 | 606 |
| 373 | 20241114 | 134300 | 6176118600 | 48800 | 48750 | 48850 | 48750 | 202 |
| 374 | 20241114 | 134200 | 6166262700 | 48750 | 48850 | 48850 | 48750 | 254 |
| 375 | 20241114 | 134100 | 6153873850 | 48850 | 48950 | 48950 | 48800 | 448 |
| 376 | 20241114 | 134000 | 6131993750 | 49000 | 49000 | 49100 | 48900 | 3819 |
| 377 | 20241114 | 133900 | 5944894450 | 49000 | 48650 | 49000 | 48650 | 2173 |
| 378 | 20241114 | 133800 | 5838685750 | 48700 | 48600 | 48700 | 48550 | 338 |
| 379 | 20241114 | 133700 | 5822246350 | 48600 | 48700 | 48700 | 48600 | 260 |
| 380 | 20241114 | 133600 | 5809601700 | 48700 | 48600 | 48700 | 48600 | 1324 |
| 381 | 20241114 | 133500 | 5745166550 | 48650 | 48400 | 48650 | 48400 | 931 |
| 382 | 20241114 | 133400 | 5699949200 | 48450 | 48450 | 48450 | 48450 | 372 |
| 383 | 20241114 | 133300 | 5681925800 | 48500 | 48600 | 48650 | 48500 | 859 |
| 384 | 20241114 | 133200 | 5640215750 | 48600 | 48500 | 48600 | 48500 | 292 |
| 385 | 20241114 | 133100 | 5626033700 | 48500 | 48400 | 48550 | 48400 | 581 |
| 386 | 20241114 | 133000 | 5597853000 | 48400 | 48300 | 48500 | 48300 | 1255 |
| 387 | 20241114 | 132900 | 5537072500 | 48300 | 48200 | 48350 | 48200 | 465 |
| 388 | 20241114 | 132800 | 5514616800 | 48200 | 48100 | 48200 | 48100 | 122 |
| 389 | 20241114 | 132700 | 5508738550 | 48100 | 48100 | 48100 | 48050 | 100 |
| 390 | 20241114 | 132600 | 5503928650 | 48150 | 48050 | 48150 | 48050 | 203 |
| 391 | 20241114 | 132500 | 5494155450 | 48100 | 48250 | 48250 | 48100 | 3453 |
| 392 | 20241114 | 132400 | 5327747900 | 48300 | 48300 | 48400 | 48250 | 1035 |
| 393 | 20241114 | 132300 | 5277772800 | 48300 | 48400 | 48400 | 48300 | 263 |
| 394 | 20241114 | 132200 | 5265051500 | 48350 | 48350 | 48400 | 48300 | 327 |
| 395 | 20241114 | 132100 | 5249228650 | 48350 | 48400 | 48400 | 48300 | 325 |
| 396 | 20241114 | 132000 | 5233515750 | 48400 | 48300 | 48400 | 48300 | 737 |
| 397 | 20241114 | 131900 | 5197860500 | 48300 | 48250 | 48350 | 48250 | 402 |
| 398 | 20241114 | 131800 | 5178443350 | 48300 | 48300 | 48300 | 48250 | 115 |
| 399 | 20241114 | 131700 | 5172891050 | 48300 | 48250 | 48350 | 48200 | 2354 |
| 400 | 20241114 | 131600 | 5059195800 | 48250 | 48250 | 48250 | 48250 | 229 |
| 401 | 20241114 | 131500 | 5048146550 | 48300 | 48200 | 48350 | 48100 | 1449 |
| 402 | 20241114 | 131400 | 4978211000 | 48150 | 48150 | 48200 | 48150 | 1231 |
| 403 | 20241114 | 131300 | 4918897200 | 48100 | 48050 | 48100 | 48050 | 288 |
| 404 | 20241114 | 131200 | 4905046750 | 48050 | 47950 | 48050 | 47900 | 639 |
| 405 | 20241114 | 131100 | 4874371800 | 47950 | 47750 | 47950 | 47750 | 319 |
| 406 | 20241114 | 131000 | 4859092100 | 47900 | 47800 | 47900 | 47800 | 585 |
| 407 | 20241114 | 130900 | 4831089550 | 47700 | 47750 | 47750 | 47700 | 49 |
| 408 | 20241114 | 130800 | 4828751600 | 47750 | 47800 | 47800 | 47700 | 165 |
| 409 | 20241114 | 130700 | 4820871250 | 47800 | 47800 | 47850 | 47800 | 146 |
| 410 | 20241114 | 130600 | 4813889450 | 47800 | 47800 | 47850 | 47800 | 90 |
| 411 | 20241114 | 130500 | 4809584500 | 47850 | 47700 | 47850 | 47650 | 582 |
| 412 | 20241114 | 130400 | 4781773550 | 47700 | 47650 | 47700 | 47650 | 173 |
| 413 | 20241114 | 130300 | 4773522150 | 47650 | 47700 | 47750 | 47650 | 19 |
| 414 | 20241114 | 130200 | 4772616200 | 47700 | 47650 | 47700 | 47650 | 132 |
| 415 | 20241114 | 130100 | 4766325600 | 47700 | 47800 | 47800 | 47700 | 305 |
| 416 | 20241114 | 130000 | 4751772000 | 47800 | 47650 | 47800 | 47650 | 832 |
| 417 | 20241114 | 125900 | 4712077300 | 47650 | 47800 | 47800 | 47650 | 283 |
| 418 | 20241114 | 125800 | 4698573900 | 47700 | 47850 | 47850 | 47700 | 400 |
| 419 | 20241114 | 125700 | 4679449200 | 47750 | 47750 | 47800 | 47700 | 404 |
| 420 | 20241114 | 125600 | 4660148350 | 47700 | 47850 | 47850 | 47700 | 1021 |
| 421 | 20241114 | 125500 | 4611358450 | 47850 | 47550 | 47850 | 47550 | 660 |
| 422 | 20241114 | 125400 | 4579870600 | 47600 | 47550 | 47600 | 47500 | 308 |
| 423 | 20241114 | 125300 | 4565237150 | 47600 | 47600 | 47600 | 47550 | 554 |
| 424 | 20241114 | 125200 | 4538878550 | 47600 | 47650 | 47650 | 47550 | 365 |
| 425 | 20241114 | 125100 | 4521499600 | 47650 | 47600 | 47650 | 47600 | 25 |
| 426 | 20241114 | 125000 | 4520308450 | 47550 | 47550 | 47650 | 47500 | 306 |
| 427 | 20241114 | 124900 | 4505754400 | 47500 | 47550 | 47550 | 47500 | 8 |
| 428 | 20241114 | 124800 | 4505374100 | 47500 | 47500 | 47550 | 47500 | 126 |
| 429 | 20241114 | 124700 | 4499388350 | 47500 | 47550 | 47550 | 47450 | 20 |
| 430 | 20241114 | 124600 | 4498438250 | 47450 | 47500 | 47550 | 47450 | 196 |
| 431 | 20241114 | 124500 | 4489136450 | 47500 | 47450 | 47550 | 47450 | 174 |
| 432 | 20241114 | 124400 | 4480878400 | 47450 | 47600 | 47600 | 47450 | 1063 |
| 433 | 20241114 | 124300 | 4430361950 | 47650 | 47650 | 47650 | 47600 | 25 |
| 434 | 20241114 | 124200 | 4429171250 | 47650 | 47600 | 47650 | 47550 | 56 |
| 435 | 20241114 | 124100 | 4426505750 | 47550 | 47600 | 47600 | 47550 | 138 |
| 436 | 20241114 | 124000 | 4419939200 | 47600 | 47650 | 47650 | 47600 | 49 |
| 437 | 20241114 | 123900 | 4417606550 | 47650 | 47600 | 47650 | 47600 | 113 |
| 438 | 20241114 | 123800 | 4412226100 | 47600 | 47650 | 47650 | 47600 | 201 |
| 439 | 20241114 | 123700 | 4402648950 | 47650 | 47650 | 47700 | 47650 | 116 |
| 440 | 20241114 | 123600 | 4397117450 | 47650 | 47700 | 47700 | 47600 | 109 |
| 441 | 20241114 | 123500 | 4391924550 | 47600 | 47700 | 47750 | 47600 | 217 |
| 442 | 20241114 | 123400 | 4381567550 | 47700 | 47650 | 47700 | 47600 | 139 |
| 443 | 20241114 | 123300 | 4374944750 | 47650 | 47700 | 47700 | 47650 | 10 |
| 444 | 20241114 | 123200 | 4374468000 | 47700 | 47700 | 47700 | 47650 | 879 |
| 445 | 20241114 | 123100 | 4332554300 | 47700 | 47650 | 47700 | 47650 | 17 |
| 446 | 20241114 | 123000 | 4331743950 | 47750 | 47700 | 47800 | 47700 | 423 |
| 447 | 20241114 | 122900 | 4311538850 | 47700 | 47800 | 47800 | 47700 | 556 |
| 448 | 20241114 | 122800 | 4285008400 | 47800 | 47850 | 47850 | 47800 | 164 |
| 449 | 20241114 | 122700 | 4277165250 | 47850 | 47800 | 47900 | 47800 | 1169 |
| 450 | 20241114 | 122600 | 4221250200 | 47800 | 47650 | 47800 | 47650 | 776 |
| 451 | 20241114 | 122500 | 4184215250 | 47700 | 47600 | 47700 | 47600 | 240 |
| 452 | 20241114 | 122400 | 4172780500 | 47550 | 47650 | 47650 | 47550 | 105 |
| 453 | 20241114 | 122300 | 4167782100 | 47650 | 47600 | 47650 | 47550 | 185 |
| 454 | 20241114 | 122200 | 4158976400 | 47500 | 47600 | 47600 | 47500 | 307 |
| 455 | 20241114 | 122100 | 4144370900 | 47600 | 47450 | 47600 | 47400 | 1113 |
| 456 | 20241114 | 122000 | 4091522000 | 47400 | 47350 | 47400 | 47350 | 392 |
| 457 | 20241114 | 121900 | 4072944050 | 47350 | 47250 | 47350 | 47250 | 61 |
| 458 | 20241114 | 121800 | 4070057200 | 47250 | 47200 | 47250 | 47150 | 316 |
| 459 | 20241114 | 121700 | 4055143900 | 47200 | 47200 | 47200 | 47200 | 44 |
| 460 | 20241114 | 121600 | 4053067100 | 47200 | 47200 | 47200 | 47100 | 125 |
| 461 | 20241114 | 121500 | 4047174250 | 47200 | 47400 | 47450 | 47200 | 757 |
| 462 | 20241114 | 121400 | 4011326500 | 47400 | 47350 | 47400 | 47350 | 78 |
| 463 | 20241114 | 121300 | 4007632800 | 47350 | 47350 | 47350 | 47300 | 55 |
| 464 | 20241114 | 121200 | 4005030100 | 47350 | 47350 | 47350 | 47300 | 208 |
| 465 | 20241114 | 121100 | 3995186750 | 47350 | 47350 | 47350 | 47350 | 55 |
| 466 | 20241114 | 121000 | 3992582500 | 47350 | 47350 | 47400 | 47300 | 412 |
| 467 | 20241114 | 120900 | 3973072550 | 47300 | 47400 | 47400 | 47300 | 649 |
| 468 | 20241114 | 120800 | 3942352600 | 47400 | 47450 | 47450 | 47400 | 76 |
| 469 | 20241114 | 120700 | 3938748600 | 47450 | 47400 | 47450 | 47350 | 150 |
| 470 | 20241114 | 120600 | 3931635350 | 47400 | 47400 | 47400 | 47400 | 15 |
| 471 | 20241114 | 120500 | 3930924350 | 47400 | 47250 | 47400 | 47250 | 385 |
| 472 | 20241114 | 120400 | 3912687550 | 47250 | 47300 | 47300 | 47250 | 75 |
| 473 | 20241114 | 120300 | 3909141400 | 47300 | 47300 | 47300 | 47300 | 187 |
| 474 | 20241114 | 120200 | 3900296300 | 47300 | 47350 | 47350 | 47300 | 8 |
| 475 | 20241114 | 120100 | 3899917550 | 47350 | 47400 | 47400 | 47300 | 98 |
| 476 | 20241114 | 120000 | 3895279600 | 47400 | 47350 | 47400 | 47300 | 450 |
| 477 | 20241114 | 115900 | 3873972500 | 47350 | 47250 | 47350 | 47200 | 1200 |
| 478 | 20241114 | 115800 | 3817254800 | 47250 | 47250 | 47250 | 47250 | 133 |
| 479 | 20241114 | 115700 | 3810970550 | 47200 | 47100 | 47200 | 47100 | 446 |
| 480 | 20241114 | 115600 | 3789935650 | 47100 | 46900 | 47200 | 46900 | 1750 |
| 481 | 20241114 | 115500 | 3707627500 | 46900 | 46700 | 46950 | 46700 | 285 |
| 482 | 20241114 | 115400 | 3694270000 | 46800 | 46700 | 46800 | 46700 | 362 |
| 483 | 20241114 | 115300 | 3677345300 | 46700 | 46700 | 46700 | 46700 | 82 |
| 484 | 20241114 | 115200 | 3673515900 | 46700 | 46700 | 46750 | 46700 | 393 |
| 485 | 20241114 | 115100 | 3655157800 | 46700 | 46650 | 46700 | 46650 | 150 |
| 486 | 20241114 | 115000 | 3648160250 | 46750 | 46700 | 46850 | 46500 | 751 |
| 487 | 20241114 | 114900 | 3613124050 | 46600 | 46750 | 46750 | 46600 | 641 |
| 488 | 20241114 | 114800 | 3583232350 | 46750 | 46800 | 46800 | 46700 | 309 |
| 489 | 20241114 | 114700 | 3568786300 | 46900 | 46750 | 46900 | 46750 | 96 |
| 490 | 20241114 | 114600 | 3564298150 | 46750 | 46750 | 46750 | 46700 | 536 |
| 491 | 20241114 | 114500 | 3539261750 | 46900 | 46900 | 47050 | 46800 | 876 |
| 492 | 20241114 | 114400 | 3498132800 | 46900 | 47050 | 47050 | 46900 | 156 |
| 493 | 20241114 | 114300 | 3490803050 | 47050 | 47050 | 47100 | 47000 | 73 |
| 494 | 20241114 | 114200 | 3487368050 | 47150 | 47100 | 47150 | 47100 | 271 |
| 495 | 20241114 | 114100 | 3474601600 | 47100 | 47150 | 47150 | 47100 | 457 |
| 496 | 20241114 | 114000 | 3453055750 | 47050 | 47050 | 47150 | 47050 | 433 |
| 497 | 20241114 | 113900 | 3432660600 | 47050 | 47000 | 47050 | 46900 | 887 |
| 498 | 20241114 | 113800 | 3391029450 | 46950 | 46850 | 47050 | 46850 | 1541 |
| 499 | 20241114 | 113700 | 3318620500 | 46850 | 47000 | 47000 | 46850 | 490 |
| 500 | 20241114 | 113600 | 3295600200 | 47000 | 47050 | 47050 | 47000 | 68 |
| 501 | 20241114 | 113500 | 3292402400 | 47050 | 47000 | 47100 | 47000 | 1027 |
| 502 | 20241114 | 113400 | 3244075850 | 47000 | 46800 | 47000 | 46800 | 1954 |
| 503 | 20241114 | 113300 | 3152588500 | 46800 | 46750 | 46800 | 46750 | 48 |
| 504 | 20241114 | 113200 | 3150344300 | 46750 | 46550 | 46750 | 46550 | 182 |
| 505 | 20241114 | 113100 | 3141842400 | 46600 | 46750 | 46800 | 46600 | 393 |
| 506 | 20241114 | 113000 | 3123499550 | 46750 | 46600 | 46750 | 46600 | 268 |
| 507 | 20241114 | 112900 | 3110990700 | 46550 | 46550 | 46600 | 46550 | 167 |
| 508 | 20241114 | 112800 | 3103216350 | 46550 | 46600 | 46650 | 46500 | 364 |
| 509 | 20241114 | 112700 | 3086264150 | 46650 | 46650 | 46800 | 46500 | 154 |
| 510 | 20241114 | 112600 | 3079090150 | 46650 | 46650 | 46650 | 46600 | 236 |
| 511 | 20241114 | 112500 | 3068091600 | 46700 | 46500 | 46700 | 46500 | 279 |
| 512 | 20241114 | 112400 | 3055083650 | 46500 | 46600 | 46650 | 46500 | 372 |
| 513 | 20241114 | 112300 | 3037762200 | 46800 | 46650 | 46800 | 46550 | 332 |
| 514 | 20241114 | 112200 | 3022277850 | 46650 | 46700 | 46700 | 46600 | 365 |
| 515 | 20241114 | 112100 | 3005247950 | 46650 | 46700 | 46700 | 46650 | 147 |
| 516 | 20241114 | 112000 | 2998387250 | 46750 | 46800 | 46850 | 46750 | 172 |
| 517 | 20241114 | 111900 | 2990331850 | 46650 | 46850 | 46850 | 46650 | 364 |
| 518 | 20241114 | 111800 | 2973321450 | 46900 | 47100 | 47100 | 46900 | 364 |
| 519 | 20241114 | 111700 | 2956206050 | 47100 | 47100 | 47150 | 47000 | 919 |
| 520 | 20241114 | 111600 | 2912944700 | 47100 | 47150 | 47150 | 47000 | 1212 |
| 521 | 20241114 | 111500 | 2855858300 | 47150 | 46950 | 47150 | 46900 | 2359 |
| 522 | 20241114 | 111400 | 2744937800 | 46950 | 46800 | 47000 | 46800 | 1426 |
| 523 | 20241114 | 111300 | 2678047050 | 46700 | 46650 | 46750 | 46650 | 298 |
| 524 | 20241114 | 111200 | 2664133250 | 46650 | 46600 | 46650 | 46550 | 486 |
| 525 | 20241114 | 111100 | 2641495750 | 46600 | 46650 | 46750 | 46600 | 474 |
| 526 | 20241114 | 111000 | 2619384550 | 46650 | 46600 | 46850 | 46600 | 328 |
| 527 | 20241114 | 110900 | 2604043700 | 46700 | 46950 | 46950 | 46700 | 1263 |
| 528 | 20241114 | 110800 | 2544941400 | 46950 | 46950 | 47050 | 46950 | 924 |
| 529 | 20241114 | 110700 | 2501506400 | 47000 | 46900 | 47050 | 46900 | 3339 |
| 530 | 20241114 | 110600 | 2344716400 | 46850 | 46600 | 46850 | 46600 | 2782 |
| 531 | 20241114 | 110500 | 2214627500 | 46600 | 46500 | 46600 | 46450 | 331 |
| 532 | 20241114 | 110400 | 2199214850 | 46500 | 46500 | 46500 | 46450 | 469 |
| 533 | 20241114 | 110300 | 2177415400 | 46500 | 46550 | 46550 | 46500 | 165 |
| 534 | 20241114 | 110200 | 2169735050 | 46500 | 46450 | 46500 | 46450 | 354 |
| 535 | 20241114 | 110100 | 2153284600 | 46450 | 46450 | 46450 | 46400 | 226 |
| 536 | 20241114 | 110000 | 2142790700 | 46450 | 46500 | 46550 | 46450 | 948 |
| 537 | 20241114 | 105900 | 2098725450 | 46450 | 46450 | 46500 | 46450 | 1687 |
| 538 | 20241114 | 105800 | 2020309750 | 46450 | 46300 | 46450 | 46300 | 230 |
| 539 | 20241114 | 105700 | 2009641250 | 46500 | 46400 | 46500 | 46250 | 463 |
| 540 | 20241114 | 105600 | 1988146100 | 46400 | 46450 | 46450 | 46400 | 106 |
| 541 | 20241114 | 105500 | 1983227350 | 46400 | 46250 | 46500 | 46200 | 1096 |
| 542 | 20241114 | 105400 | 1932371850 | 46250 | 46350 | 46350 | 46200 | 239 |
| 543 | 20241114 | 105300 | 1921310200 | 46350 | 46300 | 46350 | 46250 | 233 |
| 544 | 20241114 | 105200 | 1910520600 | 46250 | 46300 | 46300 | 46200 | 215 |
| 545 | 20241114 | 105100 | 1900575450 | 46300 | 46200 | 46300 | 46150 | 852 |
| 546 | 20241114 | 105000 | 1861162250 | 46200 | 45900 | 46200 | 45850 | 419 |
| 547 | 20241114 | 104900 | 1841892650 | 45950 | 46000 | 46000 | 45950 | 42 |
| 548 | 20241114 | 104800 | 1839961250 | 46050 | 46050 | 46100 | 46050 | 295 |
| 549 | 20241114 | 104700 | 1826375950 | 46000 | 45950 | 46000 | 45950 | 234 |
| 550 | 20241114 | 104600 | 1815620650 | 45950 | 46050 | 46050 | 45950 | 99 |
| 551 | 20241114 | 104500 | 1811069700 | 46050 | 45950 | 46050 | 45950 | 106 |
| 552 | 20241114 | 104400 | 1806191900 | 46000 | 45950 | 46100 | 45950 | 586 |
| 553 | 20241114 | 104300 | 1779226900 | 45950 | 45700 | 45950 | 45700 | 352 |
| 554 | 20241114 | 104200 | 1763126300 | 45550 | 45550 | 45650 | 45450 | 385 |
| 555 | 20241114 | 104100 | 1745582550 | 45500 | 45450 | 45500 | 45450 | 456 |
| 556 | 20241114 | 104000 | 1724846150 | 45450 | 45500 | 45550 | 45450 | 412 |
| 557 | 20241114 | 103900 | 1706114550 | 45500 | 45550 | 45550 | 45500 | 623 |
| 558 | 20241114 | 103800 | 1677750500 | 45550 | 45700 | 45700 | 45550 | 99 |
| 559 | 20241114 | 103700 | 1673240150 | 45700 | 45550 | 45700 | 45550 | 207 |
| 560 | 20241114 | 103600 | 1663810550 | 45500 | 45450 | 45550 | 45450 | 307 |
| 561 | 20241114 | 103500 | 1649838600 | 45400 | 45550 | 45550 | 45400 | 711 |
| 562 | 20241114 | 103400 | 1617481500 | 45600 | 45800 | 45800 | 45600 | 781 |
| 563 | 20241114 | 103300 | 1581836500 | 45700 | 45850 | 45850 | 45700 | 560 |
| 564 | 20241114 | 103200 | 1556206450 | 45900 | 45900 | 45950 | 45900 | 544 |
| 565 | 20241114 | 103100 | 1531236300 | 45900 | 45950 | 46000 | 45900 | 1281 |
| 566 | 20241114 | 103000 | 1472407950 | 46000 | 45800 | 46000 | 45800 | 390 |
| 567 | 20241114 | 102900 | 1454529950 | 45750 | 45750 | 45850 | 45750 | 295 |
| 568 | 20241114 | 102800 | 1441028800 | 45700 | 46000 | 46000 | 45700 | 429 |
| 569 | 20241114 | 102700 | 1421349100 | 46100 | 45900 | 46100 | 45900 | 1053 |
| 570 | 20241114 | 102600 | 1372925000 | 45900 | 45700 | 45900 | 45700 | 353 |
| 571 | 20241114 | 102500 | 1356753300 | 45750 | 45950 | 45950 | 45700 | 1130 |
| 572 | 20241114 | 102400 | 1305035300 | 46000 | 46000 | 46050 | 46000 | 899 |
| 573 | 20241114 | 102300 | 1263661450 | 46050 | 46300 | 46300 | 46050 | 489 |
| 574 | 20241114 | 102200 | 1241108000 | 46200 | 46300 | 46350 | 46200 | 1434 |
| 575 | 20241114 | 102100 | 1174779750 | 46400 | 46350 | 46400 | 46350 | 269 |
| 576 | 20241114 | 102000 | 1162303750 | 46400 | 46300 | 46400 | 46300 | 1342 |
| 577 | 20241114 | 101900 | 1100083800 | 46250 | 46250 | 46250 | 46200 | 345 |
| 578 | 20241114 | 101800 | 1084134750 | 46250 | 46300 | 46300 | 46200 | 237 |
| 579 | 20241114 | 101700 | 1073173950 | 46300 | 46350 | 46350 | 46250 | 1843 |
| 580 | 20241114 | 101600 | 987811500 | 46400 | 46200 | 46400 | 46150 | 856 |
| 581 | 20241114 | 101500 | 948186500 | 46250 | 46150 | 46250 | 46100 | 303 |
| 582 | 20241114 | 101400 | 934203200 | 46150 | 46200 | 46300 | 46150 | 551 |
| 583 | 20241114 | 101300 | 908751250 | 46300 | 46200 | 46350 | 46150 | 980 |
| 584 | 20241114 | 101200 | 863458500 | 46250 | 46300 | 46350 | 46200 | 963 |
| 585 | 20241114 | 101100 | 818846200 | 46350 | 46150 | 46350 | 45800 | 4529 |
| 586 | 20241114 | 101000 | 610440900 | 46150 | 46100 | 46350 | 46100 | 603 |
| 587 | 20241114 | 100900 | 582593850 | 46100 | 45850 | 46100 | 45850 | 2369 |
| 588 | 20241114 | 100800 | 473673150 | 45800 | 45650 | 45900 | 45650 | 1398 |
| 589 | 20241114 | 100700 | 409630050 | 45600 | 45350 | 45600 | 45350 | 1173 |
| 590 | 20241114 | 100600 | 356275050 | 45400 | 45600 | 45600 | 45350 | 816 |
| 591 | 20241114 | 100500 | 319142300 | 45600 | 45600 | 45700 | 45600 | 486 |
| 592 | 20241114 | 100400 | 296975950 | 45600 | 45650 | 45650 | 45450 | 1005 |
| 593 | 20241114 | 100300 | 251241250 | 45650 | 45600 | 45700 | 45500 | 1081 |
| 594 | 20241114 | 100200 | 201961250 | 45600 | 45650 | 45650 | 45550 | 406 |
| 595 | 20241114 | 100100 | 183460450 | 45700 | 45700 | 45800 | 45600 | 1330 |
| 596 | 20241114 | 100000 | 122666900 | 45800 | 45650 | 45850 | 45650 | 2675 |