32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 190000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 10671 |
| 3 | 20241118 | 185900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20241118 | 185800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20241118 | 185700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20241118 | 185600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20241118 | 185500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20241118 | 185400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20241118 | 185300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20241118 | 185200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20241118 | 185100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20241118 | 185000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20241118 | 184900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20241118 | 184800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20241118 | 184700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20241118 | 184600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20241118 | 184500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20241118 | 184400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20241118 | 184300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20241118 | 184200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20241118 | 184100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20241118 | 184000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20241118 | 183900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20241118 | 183800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20241118 | 183700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20241118 | 183600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20241118 | 183500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20241118 | 183400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20241118 | 183300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20241118 | 183200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20241118 | 183100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20241118 | 183000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 10671 |
| 33 | 20241118 | 182900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20241118 | 182800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20241118 | 182700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20241118 | 182600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20241118 | 182500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20241118 | 182400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20241118 | 182300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20241118 | 182200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20241118 | 182100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20241118 | 182000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20241118 | 181900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20241118 | 181800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20241118 | 181700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20241118 | 181600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20241118 | 181500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20241118 | 181400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20241118 | 181300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20241118 | 181200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20241118 | 181100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20241118 | 181000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20241118 | 180900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20241118 | 180800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20241118 | 180700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20241118 | 180600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20241118 | 180500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20241118 | 180400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20241118 | 180300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20241118 | 180200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20241118 | 180100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20241118 | 180000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 10671 |
| 63 | 20241118 | 175900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20241118 | 175800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20241118 | 175700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20241118 | 175600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20241118 | 175500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20241118 | 175400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20241118 | 175300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20241118 | 175200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20241118 | 175100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20241118 | 175000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20241118 | 174900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20241118 | 174800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20241118 | 174700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20241118 | 174600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20241118 | 174500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20241118 | 174400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20241118 | 174300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20241118 | 174200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20241118 | 174100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20241118 | 174000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20241118 | 173900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20241118 | 173800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20241118 | 173700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20241118 | 173600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20241118 | 173500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20241118 | 173400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20241118 | 173300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20241118 | 173200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20241118 | 173100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20241118 | 173000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 10671 |
| 93 | 20241118 | 172900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20241118 | 172800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20241118 | 172700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20241118 | 172600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20241118 | 172500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20241118 | 172400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20241118 | 172300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20241118 | 172200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20241118 | 172100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20241118 | 172000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20241118 | 171900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20241118 | 171800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20241118 | 171700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20241118 | 171600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20241118 | 171500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20241118 | 171400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20241118 | 171300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20241118 | 171200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20241118 | 171100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20241118 | 171000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20241118 | 170900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20241118 | 170800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20241118 | 170700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20241118 | 170600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20241118 | 170500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20241118 | 170400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20241118 | 170300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20241118 | 170200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20241118 | 170100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20241118 | 170000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 10671 |
| 123 | 20241118 | 165900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20241118 | 165800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20241118 | 165700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20241118 | 165600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20241118 | 165500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20241118 | 165400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20241118 | 165300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20241118 | 165200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20241118 | 165100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20241118 | 165000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20241118 | 164900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20241118 | 164800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20241118 | 164700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20241118 | 164600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20241118 | 164500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20241118 | 164400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20241118 | 164300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20241118 | 164200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20241118 | 164100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20241118 | 164000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20241118 | 163900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20241118 | 163800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20241118 | 163700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20241118 | 163600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20241118 | 163500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20241118 | 163400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20241118 | 163300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20241118 | 163200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20241118 | 163100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20241118 | 163000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 10671 |
| 153 | 20241118 | 162900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20241118 | 162800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20241118 | 162700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20241118 | 162600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20241118 | 162500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20241118 | 162400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20241118 | 162300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20241118 | 162200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20241118 | 162100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20241118 | 162000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20241118 | 161900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20241118 | 161800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20241118 | 161700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20241118 | 161600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20241118 | 161500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20241118 | 161400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20241118 | 161300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20241118 | 161200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20241118 | 161100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20241118 | 161000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20241118 | 160900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20241118 | 160800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20241118 | 160700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20241118 | 160600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20241118 | 160500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20241118 | 160400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20241118 | 160300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20241118 | 160200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20241118 | 160100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20241118 | 160000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 10671 |
| 183 | 20241118 | 155900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20241118 | 155800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20241118 | 155700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20241118 | 155600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20241118 | 155500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20241118 | 155400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20241118 | 155300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20241118 | 155200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20241118 | 155100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20241118 | 155000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20241118 | 154900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20241118 | 154800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20241118 | 154700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20241118 | 154600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20241118 | 154500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20241118 | 154400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20241118 | 154300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20241118 | 154200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20241118 | 154100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20241118 | 154000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20241118 | 153900 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20241118 | 153800 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20241118 | 153700 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20241118 | 153600 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20241118 | 153500 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20241118 | 153400 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20241118 | 153300 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20241118 | 153200 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20241118 | 153100 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20241118 | 153000 | 13313271000 | 46050 | 46050 | 46050 | 46050 | 21342 |
| 213 | 20241118 | 152900 | 12821871450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 214 | 20241118 | 152800 | 12821871450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 215 | 20241118 | 152700 | 12821871450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 216 | 20241118 | 152600 | 12821871450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 217 | 20241118 | 152500 | 12821871450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 218 | 20241118 | 152400 | 12821871450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 219 | 20241118 | 152300 | 12821871450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 220 | 20241118 | 152200 | 12821871450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 221 | 20241118 | 152100 | 12821871450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 222 | 20241118 | 152000 | 12821871450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 223 | 20241118 | 151900 | 12821871450 | 45900 | 45950 | 45950 | 45850 | 210 |
| 224 | 20241118 | 151800 | 12812236050 | 45950 | 46000 | 46000 | 45900 | 52 |
| 225 | 20241118 | 151700 | 12809847600 | 45850 | 45950 | 46000 | 45850 | 310 |
| 226 | 20241118 | 151600 | 12795604500 | 45900 | 45900 | 46000 | 45850 | 686 |
| 227 | 20241118 | 151500 | 12764109500 | 45900 | 45850 | 45950 | 45800 | 1030 |
| 228 | 20241118 | 151400 | 12716871450 | 45850 | 45850 | 45950 | 45800 | 224 |
| 229 | 20241118 | 151300 | 12706600500 | 45850 | 45900 | 45950 | 45850 | 367 |
| 230 | 20241118 | 151200 | 12689765550 | 45850 | 45800 | 45900 | 45800 | 348 |
| 231 | 20241118 | 151100 | 12673811000 | 45800 | 45800 | 45900 | 45800 | 283 |
| 232 | 20241118 | 151000 | 12660844750 | 45800 | 45850 | 45900 | 45800 | 1061 |
| 233 | 20241118 | 150900 | 12612200150 | 45900 | 45850 | 45900 | 45850 | 112 |
| 234 | 20241118 | 150800 | 12607061250 | 45900 | 45850 | 45900 | 45850 | 242 |
| 235 | 20241118 | 150700 | 12595960500 | 45850 | 45850 | 45900 | 45850 | 114 |
| 236 | 20241118 | 150600 | 12590729300 | 45900 | 45900 | 45950 | 45850 | 180 |
| 237 | 20241118 | 150500 | 12582467050 | 45850 | 45850 | 45950 | 45850 | 254 |
| 238 | 20241118 | 150400 | 12570810200 | 45850 | 45900 | 45950 | 45850 | 275 |
| 239 | 20241118 | 150300 | 12558183850 | 45950 | 45900 | 46000 | 45850 | 237 |
| 240 | 20241118 | 150200 | 12547296800 | 45900 | 45900 | 45950 | 45850 | 334 |
| 241 | 20241118 | 150100 | 12531969900 | 45850 | 45900 | 45950 | 45850 | 170 |
| 242 | 20241118 | 150000 | 12524164050 | 45950 | 45900 | 46000 | 45900 | 192 |
| 243 | 20241118 | 145900 | 12515338700 | 45950 | 46000 | 46050 | 45900 | 360 |
| 244 | 20241118 | 145800 | 12498782250 | 46050 | 45950 | 46050 | 45900 | 275 |
| 245 | 20241118 | 145700 | 12486145050 | 45950 | 45900 | 46000 | 45850 | 3082 |
| 246 | 20241118 | 145600 | 12344644450 | 45850 | 45800 | 45900 | 45800 | 296 |
| 247 | 20241118 | 145500 | 12331069750 | 45900 | 45900 | 45900 | 45800 | 444 |
| 248 | 20241118 | 145400 | 12310714300 | 45850 | 45750 | 45900 | 45750 | 2309 |
| 249 | 20241118 | 145300 | 12204853950 | 45800 | 45850 | 45900 | 45800 | 654 |
| 250 | 20241118 | 145200 | 12174872500 | 45850 | 45850 | 45900 | 45850 | 1712 |
| 251 | 20241118 | 145100 | 12096374500 | 45800 | 45750 | 45850 | 45750 | 632 |
| 252 | 20241118 | 145000 | 12067433400 | 45800 | 45850 | 45850 | 45700 | 6990 |
| 253 | 20241118 | 144900 | 11747618650 | 45850 | 45850 | 45850 | 45800 | 133 |
| 254 | 20241118 | 144800 | 11741522450 | 45850 | 45850 | 45850 | 45800 | 248 |
| 255 | 20241118 | 144700 | 11730160450 | 45850 | 45850 | 45850 | 45800 | 27 |
| 256 | 20241118 | 144600 | 11728922700 | 45850 | 45850 | 45850 | 45800 | 104 |
| 257 | 20241118 | 144500 | 11724156050 | 45800 | 45900 | 45900 | 45800 | 582 |
| 258 | 20241118 | 144400 | 11697474050 | 45900 | 45900 | 45950 | 45850 | 2589 |
| 259 | 20241118 | 144300 | 11578736000 | 45900 | 45900 | 45900 | 45850 | 101 |
| 260 | 20241118 | 144200 | 11574101650 | 45900 | 45950 | 46000 | 45850 | 858 |
| 261 | 20241118 | 144100 | 11534753250 | 46000 | 45950 | 46000 | 45850 | 1806 |
| 262 | 20241118 | 144000 | 11451841050 | 45950 | 45950 | 46000 | 45950 | 158 |
| 263 | 20241118 | 143900 | 11444580200 | 45950 | 45950 | 45950 | 45900 | 742 |
| 264 | 20241118 | 143800 | 11410491450 | 45900 | 45950 | 45950 | 45900 | 115 |
| 265 | 20241118 | 143700 | 11405210850 | 45950 | 45950 | 45950 | 45900 | 172 |
| 266 | 20241118 | 143600 | 11397313200 | 45950 | 45950 | 45950 | 45900 | 190 |
| 267 | 20241118 | 143500 | 11388590450 | 45950 | 45950 | 45950 | 45900 | 121 |
| 268 | 20241118 | 143400 | 11383032650 | 45900 | 45950 | 46000 | 45900 | 296 |
| 269 | 20241118 | 143300 | 11369431550 | 46000 | 45950 | 46000 | 45950 | 222 |
| 270 | 20241118 | 143200 | 11359226000 | 45950 | 45950 | 46000 | 45950 | 541 |
| 271 | 20241118 | 143100 | 11334365200 | 45950 | 45950 | 46000 | 45950 | 123 |
| 272 | 20241118 | 143000 | 11328710650 | 45950 | 45950 | 46000 | 45950 | 164 |
| 273 | 20241118 | 142900 | 11321172800 | 46000 | 46000 | 46050 | 45950 | 102 |
| 274 | 20241118 | 142800 | 11316480600 | 46000 | 46050 | 46050 | 45950 | 341 |
| 275 | 20241118 | 142700 | 11300790350 | 46050 | 46050 | 46050 | 46000 | 187 |
| 276 | 20241118 | 142600 | 11292181200 | 46050 | 45900 | 46050 | 45900 | 1123 |
| 277 | 20241118 | 142500 | 11240545400 | 45950 | 45900 | 45950 | 45900 | 250 |
| 278 | 20241118 | 142400 | 11229065350 | 45950 | 45950 | 45950 | 45900 | 206 |
| 279 | 20241118 | 142300 | 11219601400 | 45900 | 45950 | 45950 | 45900 | 133 |
| 280 | 20241118 | 142200 | 11213492350 | 45950 | 45950 | 45950 | 45900 | 272 |
| 281 | 20241118 | 142100 | 11201000950 | 45950 | 45950 | 45950 | 45900 | 123 |
| 282 | 20241118 | 142000 | 11195351500 | 45900 | 45900 | 45950 | 45900 | 60 |
| 283 | 20241118 | 141900 | 11192594900 | 45950 | 45950 | 45950 | 45900 | 329 |
| 284 | 20241118 | 141800 | 11177484900 | 45950 | 45900 | 45950 | 45900 | 64 |
| 285 | 20241118 | 141700 | 11174546050 | 45950 | 45950 | 45950 | 45900 | 107 |
| 286 | 20241118 | 141600 | 11169631650 | 45950 | 45950 | 46000 | 45900 | 198 |
| 287 | 20241118 | 141500 | 11160533250 | 45900 | 45950 | 45950 | 45900 | 930 |
| 288 | 20241118 | 141400 | 11117840600 | 45950 | 45950 | 45950 | 45900 | 216 |
| 289 | 20241118 | 141300 | 11107917750 | 45950 | 45950 | 45950 | 45900 | 227 |
| 290 | 20241118 | 141200 | 11097493750 | 45950 | 45900 | 45950 | 45900 | 97 |
| 291 | 20241118 | 141100 | 11093038600 | 45950 | 45950 | 45950 | 45900 | 119 |
| 292 | 20241118 | 141000 | 11087572850 | 45950 | 45900 | 45950 | 45900 | 202 |
| 293 | 20241118 | 140900 | 11078299400 | 45950 | 45950 | 45950 | 45900 | 105 |
| 294 | 20241118 | 140800 | 11073474700 | 45950 | 45950 | 45950 | 45900 | 102 |
| 295 | 20241118 | 140700 | 11068790250 | 45950 | 45950 | 46000 | 45900 | 144 |
| 296 | 20241118 | 140600 | 11062171950 | 46000 | 45900 | 46000 | 45900 | 532 |
| 297 | 20241118 | 140500 | 11037726350 | 45950 | 45900 | 45950 | 45900 | 316 |
| 298 | 20241118 | 140400 | 11023213300 | 45950 | 45900 | 45950 | 45900 | 95 |
| 299 | 20241118 | 140300 | 11018850250 | 45950 | 45950 | 45950 | 45900 | 84 |
| 300 | 20241118 | 140200 | 11014992500 | 45950 | 45950 | 45950 | 45900 | 117 |
| 301 | 20241118 | 140100 | 11009616500 | 46000 | 45900 | 46000 | 45900 | 313 |
| 302 | 20241118 | 140000 | 10995235800 | 45950 | 46000 | 46000 | 45900 | 1192 |
| 303 | 20241118 | 135900 | 10940413350 | 46000 | 46000 | 46050 | 45900 | 342 |
| 304 | 20241118 | 135800 | 10924690800 | 46000 | 45950 | 46100 | 45950 | 124 |
| 305 | 20241118 | 135700 | 10918985700 | 46000 | 46000 | 46050 | 45950 | 104 |
| 306 | 20241118 | 135600 | 10914205050 | 46000 | 46050 | 46050 | 45950 | 363 |
| 307 | 20241118 | 135500 | 10897512550 | 46100 | 46050 | 46100 | 46000 | 32 |
| 308 | 20241118 | 135400 | 10896038400 | 46100 | 46050 | 46100 | 46000 | 180 |
| 309 | 20241118 | 135300 | 10887746800 | 46050 | 46050 | 46050 | 46000 | 385 |
| 310 | 20241118 | 135200 | 10870028850 | 46000 | 46050 | 46050 | 46000 | 79 |
| 311 | 20241118 | 135100 | 10866392300 | 46050 | 46050 | 46050 | 46000 | 94 |
| 312 | 20241118 | 135000 | 10862065500 | 46050 | 45950 | 46050 | 45950 | 269 |
| 313 | 20241118 | 134900 | 10849699600 | 46000 | 46000 | 46000 | 45950 | 71 |
| 314 | 20241118 | 134800 | 10846435800 | 45950 | 46000 | 46000 | 45950 | 83 |
| 315 | 20241118 | 134700 | 10842619100 | 46000 | 45950 | 46000 | 45800 | 402 |
| 316 | 20241118 | 134600 | 10824157250 | 46000 | 45950 | 46000 | 45950 | 157 |
| 317 | 20241118 | 134500 | 10816938850 | 46000 | 45950 | 46000 | 45950 | 80 |
| 318 | 20241118 | 134400 | 10813260100 | 45950 | 45900 | 46000 | 45900 | 678 |
| 319 | 20241118 | 134300 | 10782116850 | 45900 | 45950 | 45950 | 45900 | 130 |
| 320 | 20241118 | 134200 | 10776146950 | 45950 | 45950 | 45950 | 45900 | 98 |
| 321 | 20241118 | 134100 | 10771645950 | 45950 | 46000 | 46000 | 45850 | 183 |
| 322 | 20241118 | 134000 | 10763243550 | 45950 | 45950 | 46000 | 45900 | 165 |
| 323 | 20241118 | 133900 | 10755664350 | 45950 | 45850 | 45950 | 45850 | 768 |
| 324 | 20241118 | 133800 | 10720417600 | 45900 | 45900 | 45900 | 45850 | 788 |
| 325 | 20241118 | 133700 | 10684269150 | 45900 | 45850 | 45950 | 45850 | 649 |
| 326 | 20241118 | 133600 | 10654496150 | 45850 | 45800 | 45850 | 45800 | 329 |
| 327 | 20241118 | 133500 | 10639424950 | 45800 | 45850 | 45850 | 45800 | 91 |
| 328 | 20241118 | 133400 | 10635254950 | 45850 | 45850 | 45900 | 45800 | 858 |
| 329 | 20241118 | 133300 | 10595943450 | 45850 | 45850 | 45900 | 45800 | 134 |
| 330 | 20241118 | 133200 | 10589801950 | 45900 | 45900 | 45900 | 45800 | 427 |
| 331 | 20241118 | 133100 | 10570223100 | 45900 | 45850 | 45900 | 45800 | 82 |
| 332 | 20241118 | 133000 | 10566463150 | 45850 | 45900 | 45950 | 45850 | 196 |
| 333 | 20241118 | 132900 | 10557467200 | 45950 | 45900 | 45950 | 45900 | 127 |
| 334 | 20241118 | 132800 | 10551635200 | 45950 | 45950 | 45950 | 45900 | 91 |
| 335 | 20241118 | 132700 | 10547456200 | 45950 | 45900 | 45950 | 45900 | 89 |
| 336 | 20241118 | 132600 | 10543368250 | 45950 | 45950 | 46000 | 45900 | 82 |
| 337 | 20241118 | 132500 | 10539601850 | 45950 | 45850 | 45950 | 45850 | 286 |
| 338 | 20241118 | 132400 | 10526469200 | 45900 | 45950 | 45950 | 45850 | 204 |
| 339 | 20241118 | 132300 | 10517103750 | 45950 | 45900 | 45950 | 45900 | 121 |
| 340 | 20241118 | 132200 | 10511548000 | 45950 | 45900 | 45950 | 45850 | 1260 |
| 341 | 20241118 | 132100 | 10453709900 | 45950 | 45900 | 45950 | 45900 | 264 |
| 342 | 20241118 | 132000 | 10441587850 | 45950 | 45950 | 45950 | 45900 | 53 |
| 343 | 20241118 | 131900 | 10439153750 | 45950 | 46000 | 46000 | 45850 | 1058 |
| 344 | 20241118 | 131800 | 10390544250 | 46000 | 45950 | 46000 | 45950 | 185 |
| 345 | 20241118 | 131700 | 10382042250 | 46000 | 46000 | 46000 | 45950 | 301 |
| 346 | 20241118 | 131600 | 10368197900 | 46000 | 45950 | 46050 | 45950 | 470 |
| 347 | 20241118 | 131500 | 10346585950 | 45950 | 45950 | 46000 | 45950 | 148 |
| 348 | 20241118 | 131400 | 10339783450 | 45950 | 45950 | 46000 | 45950 | 138 |
| 349 | 20241118 | 131300 | 10333440550 | 45950 | 46000 | 46000 | 45950 | 190 |
| 350 | 20241118 | 131200 | 10324706750 | 45950 | 46000 | 46000 | 45950 | 90 |
| 351 | 20241118 | 131100 | 10320570100 | 45950 | 46000 | 46000 | 45950 | 113 |
| 352 | 20241118 | 131000 | 10315375250 | 45950 | 46100 | 46100 | 45950 | 851 |
| 353 | 20241118 | 130900 | 10276253900 | 46100 | 45850 | 46100 | 45850 | 2189 |
| 354 | 20241118 | 130800 | 10175654000 | 45800 | 45750 | 46000 | 45750 | 2719 |
| 355 | 20241118 | 130700 | 10050966500 | 45850 | 45800 | 45850 | 45800 | 376 |
| 356 | 20241118 | 130600 | 10033742250 | 45800 | 45800 | 45850 | 45750 | 368 |
| 357 | 20241118 | 130500 | 10016886100 | 45750 | 45850 | 45850 | 45750 | 233 |
| 358 | 20241118 | 130400 | 10006213700 | 45800 | 45900 | 45900 | 45800 | 204 |
| 359 | 20241118 | 130300 | 9996867050 | 45900 | 45800 | 45900 | 45800 | 107 |
| 360 | 20241118 | 130200 | 9991959250 | 45850 | 45800 | 45900 | 45800 | 245 |
| 361 | 20241118 | 130100 | 9980726400 | 45850 | 45800 | 45850 | 45800 | 227 |
| 362 | 20241118 | 130000 | 9970325550 | 45800 | 45850 | 45850 | 45800 | 50 |
| 363 | 20241118 | 125900 | 9968033350 | 45850 | 45800 | 45850 | 45800 | 90 |
| 364 | 20241118 | 125800 | 9963908950 | 45800 | 45800 | 45850 | 45800 | 186 |
| 365 | 20241118 | 125700 | 9955388450 | 45800 | 45800 | 45800 | 45750 | 658 |
| 366 | 20241118 | 125600 | 9925253600 | 45800 | 45750 | 45800 | 45750 | 63 |
| 367 | 20241118 | 125500 | 9922368750 | 45750 | 45750 | 45800 | 45750 | 286 |
| 368 | 20241118 | 125400 | 9909278850 | 45750 | 45800 | 45850 | 45750 | 583 |
| 369 | 20241118 | 125300 | 9882577950 | 45850 | 45800 | 45850 | 45800 | 332 |
| 370 | 20241118 | 125200 | 9867361550 | 45850 | 45900 | 45900 | 45800 | 310 |
| 371 | 20241118 | 125100 | 9853148650 | 45850 | 45800 | 45900 | 45800 | 68 |
| 372 | 20241118 | 125000 | 9850030550 | 45850 | 45850 | 45850 | 45800 | 195 |
| 373 | 20241118 | 124900 | 9841091500 | 45900 | 45900 | 45900 | 45850 | 22 |
| 374 | 20241118 | 124800 | 9840082000 | 45900 | 45800 | 45900 | 45800 | 246 |
| 375 | 20241118 | 124700 | 9828799100 | 45800 | 45800 | 45850 | 45800 | 176 |
| 376 | 20241118 | 124600 | 9820735750 | 45800 | 45800 | 45850 | 45800 | 15 |
| 377 | 20241118 | 124500 | 9820048400 | 45850 | 45800 | 45850 | 45800 | 109 |
| 378 | 20241118 | 124400 | 9815053000 | 45850 | 45800 | 45850 | 45800 | 188 |
| 379 | 20241118 | 124300 | 9806440700 | 45800 | 45850 | 45850 | 45800 | 75 |
| 380 | 20241118 | 124200 | 9803004100 | 45850 | 45850 | 45850 | 45800 | 57 |
| 381 | 20241118 | 124100 | 9800390700 | 45800 | 45850 | 45850 | 45800 | 169 |
| 382 | 20241118 | 124000 | 9792648600 | 45850 | 45750 | 45900 | 45750 | 527 |
| 383 | 20241118 | 123900 | 9768510700 | 45800 | 45850 | 45900 | 45800 | 2085 |
| 384 | 20241118 | 123800 | 9672989500 | 45900 | 45900 | 45900 | 45850 | 194 |
| 385 | 20241118 | 123700 | 9664091700 | 45900 | 45900 | 45900 | 45850 | 93 |
| 386 | 20241118 | 123600 | 9659825500 | 45850 | 45900 | 45900 | 45850 | 92 |
| 387 | 20241118 | 123500 | 9655605650 | 45850 | 45900 | 45900 | 45850 | 162 |
| 388 | 20241118 | 123400 | 9648175550 | 45850 | 45900 | 45900 | 45850 | 139 |
| 389 | 20241118 | 123300 | 9641800600 | 45850 | 45850 | 45900 | 45850 | 53 |
| 390 | 20241118 | 123200 | 9639369200 | 45850 | 45900 | 45900 | 45850 | 170 |
| 391 | 20241118 | 123100 | 9631572300 | 45900 | 45850 | 45900 | 45850 | 63 |
| 392 | 20241118 | 123000 | 9628682200 | 45900 | 45900 | 45900 | 45850 | 71 |
| 393 | 20241118 | 122900 | 9625425600 | 45850 | 45850 | 45850 | 45800 | 874 |
| 394 | 20241118 | 122800 | 9585355350 | 45800 | 45850 | 45850 | 45800 | 40 |
| 395 | 20241118 | 122700 | 9583522200 | 45850 | 45800 | 45850 | 45800 | 197 |
| 396 | 20241118 | 122600 | 9574497500 | 45800 | 45850 | 45850 | 45800 | 194 |
| 397 | 20241118 | 122500 | 9565604400 | 45850 | 45800 | 45850 | 45800 | 18 |
| 398 | 20241118 | 122400 | 9564779650 | 45800 | 45800 | 45850 | 45800 | 321 |
| 399 | 20241118 | 122300 | 9550074200 | 45800 | 45850 | 45900 | 45800 | 386 |
| 400 | 20241118 | 122200 | 9532377350 | 45850 | 45900 | 45950 | 45850 | 3324 |
| 401 | 20241118 | 122100 | 9379836650 | 45950 | 45900 | 45950 | 45900 | 290 |
| 402 | 20241118 | 122000 | 9366511750 | 45900 | 45950 | 45950 | 45900 | 277 |
| 403 | 20241118 | 121900 | 9353785800 | 45950 | 45900 | 45950 | 45900 | 391 |
| 404 | 20241118 | 121800 | 9335825900 | 45950 | 45950 | 45950 | 45900 | 180 |
| 405 | 20241118 | 121700 | 9327561200 | 45900 | 45900 | 45950 | 45900 | 89 |
| 406 | 20241118 | 121600 | 9323474200 | 45900 | 45900 | 45950 | 45900 | 93 |
| 407 | 20241118 | 121500 | 9319202750 | 45900 | 45950 | 45950 | 45900 | 174 |
| 408 | 20241118 | 121400 | 9311214450 | 45950 | 45900 | 45950 | 45900 | 84 |
| 409 | 20241118 | 121300 | 9307355800 | 45950 | 45900 | 45950 | 45900 | 100 |
| 410 | 20241118 | 121200 | 9302763000 | 45950 | 45950 | 46000 | 45900 | 385 |
| 411 | 20241118 | 121100 | 9285073450 | 46000 | 46000 | 46000 | 45950 | 80 |
| 412 | 20241118 | 121000 | 9281393600 | 46000 | 46000 | 46000 | 45950 | 131 |
| 413 | 20241118 | 120900 | 9275370050 | 46050 | 46000 | 46050 | 46000 | 218 |
| 414 | 20241118 | 120800 | 9265337450 | 46050 | 46000 | 46050 | 45950 | 377 |
| 415 | 20241118 | 120700 | 9247998500 | 46000 | 46050 | 46050 | 46000 | 103 |
| 416 | 20241118 | 120600 | 9243257850 | 46000 | 46050 | 46050 | 46000 | 186 |
| 417 | 20241118 | 120500 | 9234699950 | 46050 | 46050 | 46050 | 46000 | 104 |
| 418 | 20241118 | 120400 | 9229914050 | 46000 | 46050 | 46050 | 46000 | 183 |
| 419 | 20241118 | 120300 | 9221492500 | 46050 | 46100 | 46100 | 46000 | 2775 |
| 420 | 20241118 | 120200 | 9093809200 | 46100 | 46050 | 46100 | 46050 | 45 |
| 421 | 20241118 | 120100 | 9091734950 | 46050 | 46050 | 46100 | 46050 | 149 |
| 422 | 20241118 | 120000 | 9084872100 | 46050 | 46050 | 46150 | 46000 | 175 |
| 423 | 20241118 | 115900 | 9076802100 | 46000 | 46050 | 46050 | 46000 | 537 |
| 424 | 20241118 | 115800 | 9052076400 | 46050 | 46000 | 46050 | 46000 | 164 |
| 425 | 20241118 | 115700 | 9044531300 | 46000 | 46150 | 46150 | 46000 | 399 |
| 426 | 20241118 | 115600 | 9026137400 | 46150 | 46100 | 46150 | 46100 | 413 |
| 427 | 20241118 | 115500 | 9007080900 | 46100 | 46100 | 46150 | 46050 | 284 |
| 428 | 20241118 | 115400 | 8993992700 | 46100 | 46100 | 46100 | 46050 | 69 |
| 429 | 20241118 | 115300 | 8990812550 | 46100 | 46100 | 46100 | 46050 | 842 |
| 430 | 20241118 | 115200 | 8952001700 | 46100 | 46050 | 46100 | 46050 | 240 |
| 431 | 20241118 | 115100 | 8940945300 | 46100 | 46050 | 46100 | 46050 | 117 |
| 432 | 20241118 | 115000 | 8935556050 | 46100 | 46050 | 46100 | 46050 | 181 |
| 433 | 20241118 | 114900 | 8927212950 | 46100 | 46050 | 46150 | 46000 | 2840 |
| 434 | 20241118 | 114800 | 8796380800 | 46100 | 46100 | 46100 | 46050 | 34 |
| 435 | 20241118 | 114700 | 8794813850 | 46050 | 46100 | 46150 | 46050 | 258 |
| 436 | 20241118 | 114600 | 8782917850 | 46150 | 45950 | 46150 | 45950 | 826 |
| 437 | 20241118 | 114500 | 8744876550 | 45950 | 45950 | 45950 | 45900 | 320 |
| 438 | 20241118 | 114400 | 8730175350 | 45900 | 45950 | 45950 | 45900 | 108 |
| 439 | 20241118 | 114300 | 8725214600 | 45950 | 45950 | 45950 | 45900 | 504 |
| 440 | 20241118 | 114200 | 8702062550 | 45950 | 45950 | 45950 | 45900 | 157 |
| 441 | 20241118 | 114100 | 8694852500 | 45950 | 45950 | 45950 | 45900 | 129 |
| 442 | 20241118 | 114000 | 8688927150 | 45950 | 46000 | 46000 | 45950 | 229 |
| 443 | 20241118 | 113900 | 8678399750 | 46000 | 45950 | 46000 | 45950 | 103 |
| 444 | 20241118 | 113800 | 8673664750 | 45950 | 45950 | 46000 | 45950 | 268 |
| 445 | 20241118 | 113700 | 8661346900 | 45950 | 46000 | 46000 | 45950 | 150 |
| 446 | 20241118 | 113600 | 8654449800 | 45950 | 46000 | 46050 | 45950 | 155 |
| 447 | 20241118 | 113500 | 8647320500 | 46000 | 46100 | 46100 | 46000 | 93 |
| 448 | 20241118 | 113400 | 8643038700 | 46150 | 46150 | 46150 | 46100 | 97 |
| 449 | 20241118 | 113300 | 8638565300 | 46150 | 46100 | 46150 | 46050 | 466 |
| 450 | 20241118 | 113200 | 8617081100 | 46100 | 46150 | 46150 | 46100 | 623 |
| 451 | 20241118 | 113100 | 8588359500 | 46100 | 46150 | 46150 | 45950 | 4270 |
| 452 | 20241118 | 113000 | 8392033900 | 46100 | 46100 | 46100 | 46050 | 723 |
| 453 | 20241118 | 112900 | 8358704900 | 46100 | 46150 | 46200 | 46050 | 2289 |
| 454 | 20241118 | 112800 | 8253166250 | 46150 | 46100 | 46200 | 46100 | 126 |
| 455 | 20241118 | 112700 | 8247352400 | 46150 | 46100 | 46150 | 46100 | 143 |
| 456 | 20241118 | 112600 | 8240754300 | 46150 | 46150 | 46150 | 46100 | 187 |
| 457 | 20241118 | 112500 | 8232130450 | 46150 | 46100 | 46150 | 46100 | 220 |
| 458 | 20241118 | 112400 | 8221981750 | 46150 | 46100 | 46150 | 46100 | 20 |
| 459 | 20241118 | 112300 | 8221059300 | 46100 | 46200 | 46200 | 46100 | 228 |
| 460 | 20241118 | 112200 | 8210534850 | 46150 | 46200 | 46200 | 46150 | 21 |
| 461 | 20241118 | 112100 | 8209565450 | 46250 | 46200 | 46250 | 46150 | 125 |
| 462 | 20241118 | 112000 | 8203790100 | 46200 | 46150 | 46250 | 46150 | 234 |
| 463 | 20241118 | 111900 | 8192979200 | 46200 | 46200 | 46250 | 46200 | 62 |
| 464 | 20241118 | 111800 | 8190114250 | 46200 | 46200 | 46250 | 46200 | 402 |
| 465 | 20241118 | 111700 | 8171539200 | 46250 | 46350 | 46350 | 46200 | 530 |
| 466 | 20241118 | 111600 | 8147029550 | 46300 | 46200 | 46300 | 46200 | 892 |
| 467 | 20241118 | 111500 | 8105767850 | 46200 | 46200 | 46250 | 46150 | 1624 |
| 468 | 20241118 | 111400 | 8030732650 | 46200 | 46200 | 46200 | 46100 | 1001 |
| 469 | 20241118 | 111300 | 7984532000 | 46200 | 46200 | 46200 | 46150 | 796 |
| 470 | 20241118 | 111200 | 7947758250 | 46200 | 46200 | 46200 | 46150 | 197 |
| 471 | 20241118 | 111100 | 7938662800 | 46150 | 46200 | 46200 | 46100 | 110 |
| 472 | 20241118 | 111000 | 7933588150 | 46200 | 46150 | 46200 | 46100 | 700 |
| 473 | 20241118 | 110900 | 7901276650 | 46150 | 46150 | 46200 | 46100 | 523 |
| 474 | 20241118 | 110800 | 7877147600 | 46100 | 46100 | 46150 | 46050 | 313 |
| 475 | 20241118 | 110700 | 7862721550 | 46150 | 46050 | 46150 | 46050 | 502 |
| 476 | 20241118 | 110600 | 7839579450 | 46100 | 46100 | 46100 | 46050 | 740 |
| 477 | 20241118 | 110500 | 7805501100 | 46100 | 46150 | 46200 | 46050 | 614 |
| 478 | 20241118 | 110400 | 7777185150 | 46100 | 46100 | 46200 | 46050 | 1821 |
| 479 | 20241118 | 110300 | 7693213350 | 46150 | 46150 | 46200 | 46100 | 404 |
| 480 | 20241118 | 110200 | 7674575250 | 46150 | 46300 | 46300 | 46100 | 1280 |
| 481 | 20241118 | 110100 | 7615537200 | 46300 | 46300 | 46300 | 46200 | 422 |
| 482 | 20241118 | 110000 | 7596012450 | 46250 | 46400 | 46450 | 46250 | 437 |
| 483 | 20241118 | 105900 | 7575761700 | 46400 | 46350 | 46400 | 46300 | 459 |
| 484 | 20241118 | 105800 | 7554479050 | 46350 | 46300 | 46350 | 46250 | 466 |
| 485 | 20241118 | 105700 | 7532902200 | 46250 | 46200 | 46300 | 46150 | 522 |
| 486 | 20241118 | 105600 | 7508767800 | 46200 | 46250 | 46250 | 46150 | 327 |
| 487 | 20241118 | 105500 | 7493651150 | 46200 | 46150 | 46200 | 46150 | 394 |
| 488 | 20241118 | 105400 | 7475450050 | 46150 | 46200 | 46200 | 46150 | 801 |
| 489 | 20241118 | 105300 | 7438460550 | 46150 | 46250 | 46250 | 46000 | 3195 |
| 490 | 20241118 | 105200 | 7290977400 | 46250 | 46250 | 46250 | 46200 | 621 |
| 491 | 20241118 | 105100 | 7262267350 | 46200 | 46250 | 46250 | 46200 | 528 |
| 492 | 20241118 | 105000 | 7237856850 | 46250 | 46250 | 46250 | 46200 | 789 |
| 493 | 20241118 | 104900 | 7201368750 | 46250 | 46250 | 46300 | 46200 | 2887 |
| 494 | 20241118 | 104800 | 7067869850 | 46200 | 46150 | 46200 | 46150 | 472 |
| 495 | 20241118 | 104700 | 7046064500 | 46150 | 46200 | 46200 | 46100 | 283 |
| 496 | 20241118 | 104600 | 7032997500 | 46150 | 46150 | 46200 | 46150 | 496 |
| 497 | 20241118 | 104500 | 7010099550 | 46150 | 46100 | 46200 | 46050 | 473 |
| 498 | 20241118 | 104400 | 6988280800 | 46100 | 46150 | 46150 | 46000 | 982 |
| 499 | 20241118 | 104300 | 6943009150 | 46100 | 46200 | 46200 | 46100 | 453 |
| 500 | 20241118 | 104200 | 6922097350 | 46150 | 46150 | 46200 | 46150 | 378 |
| 501 | 20241118 | 104100 | 6904637900 | 46150 | 46150 | 46150 | 46050 | 495 |
| 502 | 20241118 | 104000 | 6881794800 | 46150 | 46100 | 46200 | 46050 | 389 |
| 503 | 20241118 | 103900 | 6863842150 | 46050 | 46100 | 46200 | 46050 | 646 |
| 504 | 20241118 | 103800 | 6834047650 | 46050 | 46200 | 46250 | 46050 | 629 |
| 505 | 20241118 | 103700 | 6805030100 | 46150 | 46150 | 46150 | 46100 | 524 |
| 506 | 20241118 | 103600 | 6780853550 | 46150 | 46150 | 46250 | 46100 | 598 |
| 507 | 20241118 | 103500 | 6753243900 | 46150 | 46100 | 46250 | 46100 | 421 |
| 508 | 20241118 | 103400 | 6733802500 | 46100 | 46250 | 46250 | 46100 | 533 |
| 509 | 20241118 | 103300 | 6709211950 | 46200 | 46200 | 46250 | 46150 | 503 |
| 510 | 20241118 | 103200 | 6685959600 | 46200 | 46150 | 46250 | 46100 | 838 |
| 511 | 20241118 | 103100 | 6647263650 | 46050 | 46100 | 46100 | 46050 | 628 |
| 512 | 20241118 | 103000 | 6618320500 | 46050 | 46050 | 46200 | 46000 | 438 |
| 513 | 20241118 | 102900 | 6598127600 | 46050 | 46000 | 46100 | 45950 | 710 |
| 514 | 20241118 | 102800 | 6565444150 | 46050 | 46000 | 46050 | 46000 | 818 |
| 515 | 20241118 | 102700 | 6527806850 | 46000 | 46150 | 46150 | 45900 | 2111 |
| 516 | 20241118 | 102600 | 6430693250 | 46150 | 46200 | 46200 | 46100 | 566 |
| 517 | 20241118 | 102500 | 6404569000 | 46200 | 46250 | 46250 | 46000 | 758 |
| 518 | 20241118 | 102400 | 6369570000 | 46250 | 46150 | 46250 | 46050 | 3228 |
| 519 | 20241118 | 102300 | 6220686250 | 46150 | 46250 | 46250 | 46100 | 842 |
| 520 | 20241118 | 102200 | 6181792000 | 46250 | 46250 | 46300 | 46250 | 861 |
| 521 | 20241118 | 102100 | 6141948950 | 46250 | 46350 | 46350 | 46200 | 1443 |
| 522 | 20241118 | 102000 | 6075167300 | 46400 | 46400 | 46400 | 46300 | 468 |
| 523 | 20241118 | 101900 | 6053461000 | 46350 | 46500 | 46550 | 46300 | 598 |
| 524 | 20241118 | 101800 | 6025706250 | 46450 | 46450 | 46450 | 46350 | 527 |
| 525 | 20241118 | 101700 | 6001230200 | 46400 | 46400 | 46450 | 46350 | 913 |
| 526 | 20241118 | 101600 | 5958879650 | 46400 | 46450 | 46500 | 46350 | 595 |
| 527 | 20241118 | 101500 | 5931244700 | 46450 | 46450 | 46500 | 46400 | 761 |
| 528 | 20241118 | 101400 | 5895894800 | 46500 | 46550 | 46600 | 46350 | 1240 |
| 529 | 20241118 | 101300 | 5838220000 | 46550 | 46450 | 46600 | 46450 | 618 |
| 530 | 20241118 | 101200 | 5809473500 | 46500 | 46550 | 46600 | 46450 | 1250 |
| 531 | 20241118 | 101100 | 5751295100 | 46600 | 46500 | 46600 | 46500 | 1646 |
| 532 | 20241118 | 101000 | 5674670600 | 46550 | 46600 | 46650 | 46550 | 1323 |
| 533 | 20241118 | 100900 | 5613059500 | 46600 | 46600 | 46650 | 46550 | 1471 |
| 534 | 20241118 | 100800 | 5544520100 | 46550 | 46700 | 46700 | 46550 | 713 |
| 535 | 20241118 | 100700 | 5511254500 | 46650 | 46650 | 46700 | 46600 | 615 |
| 536 | 20241118 | 100600 | 5482560100 | 46650 | 46700 | 46700 | 46500 | 2550 |
| 537 | 20241118 | 100500 | 5363708550 | 46700 | 46600 | 46750 | 46600 | 1562 |
| 538 | 20241118 | 100400 | 5290787600 | 46600 | 46600 | 46650 | 46550 | 1342 |
| 539 | 20241118 | 100300 | 5228218050 | 46600 | 46500 | 46600 | 46500 | 8145 |
| 540 | 20241118 | 100200 | 4849196350 | 46550 | 46550 | 46650 | 46500 | 1055 |
| 541 | 20241118 | 100100 | 4800052200 | 46600 | 46550 | 46650 | 46500 | 3752 |
| 542 | 20241118 | 100000 | 4625349500 | 46550 | 46600 | 46600 | 46500 | 906 |
| 543 | 20241118 | 095900 | 4583168100 | 46600 | 46450 | 46600 | 46400 | 2426 |
| 544 | 20241118 | 095800 | 4470299500 | 46450 | 46450 | 46600 | 46400 | 8405 |
| 545 | 20241118 | 095700 | 4079547200 | 46450 | 46450 | 46450 | 46350 | 3257 |
| 546 | 20241118 | 095600 | 3928375350 | 46450 | 46250 | 46450 | 46200 | 4498 |
| 547 | 20241118 | 095500 | 3719846050 | 46250 | 46150 | 46250 | 46150 | 1056 |
| 548 | 20241118 | 095400 | 3671058250 | 46150 | 46150 | 46200 | 46100 | 552 |
| 549 | 20241118 | 095300 | 3645577400 | 46150 | 46150 | 46200 | 46100 | 342 |
| 550 | 20241118 | 095200 | 3629795050 | 46200 | 46200 | 46200 | 46150 | 381 |
| 551 | 20241118 | 095100 | 3612193350 | 46150 | 46100 | 46200 | 46050 | 3611 |
| 552 | 20241118 | 095000 | 3445541400 | 46100 | 46000 | 46100 | 45950 | 1741 |
| 553 | 20241118 | 094900 | 3365381600 | 46000 | 46000 | 46050 | 46000 | 270 |
| 554 | 20241118 | 094800 | 3352951800 | 46050 | 46000 | 46050 | 46000 | 616 |
| 555 | 20241118 | 094700 | 3324607550 | 46050 | 46000 | 46050 | 46000 | 261 |
| 556 | 20241118 | 094600 | 3312592100 | 46050 | 46100 | 46100 | 46000 | 1202 |
| 557 | 20241118 | 094500 | 3257215800 | 46100 | 46050 | 46100 | 46000 | 2334 |
| 558 | 20241118 | 094400 | 3149739000 | 46100 | 46000 | 46100 | 46000 | 820 |
| 559 | 20241118 | 094300 | 3111978000 | 46050 | 46000 | 46050 | 45900 | 3993 |
| 560 | 20241118 | 094200 | 2928355350 | 46000 | 46000 | 46000 | 45950 | 424 |
| 561 | 20241118 | 094100 | 2908865850 | 45950 | 45900 | 46000 | 45900 | 1582 |
| 562 | 20241118 | 094000 | 2836163900 | 45950 | 45900 | 45950 | 45850 | 1940 |
| 563 | 20241118 | 093900 | 2747122700 | 45850 | 45750 | 45900 | 45700 | 2626 |
| 564 | 20241118 | 093800 | 2626832650 | 45750 | 45750 | 45750 | 45700 | 1073 |
| 565 | 20241118 | 093700 | 2577793050 | 45750 | 45700 | 45750 | 45700 | 1503 |
| 566 | 20241118 | 093600 | 2509088950 | 45600 | 45550 | 45600 | 45550 | 486 |
| 567 | 20241118 | 093500 | 2486928550 | 45600 | 45600 | 45600 | 45550 | 105 |
| 568 | 20241118 | 093400 | 2482142500 | 45600 | 45550 | 45600 | 45500 | 535 |
| 569 | 20241118 | 093300 | 2457774000 | 45600 | 45550 | 45600 | 45500 | 585 |
| 570 | 20241118 | 093200 | 2431120600 | 45500 | 45600 | 45600 | 45500 | 437 |
| 571 | 20241118 | 093100 | 2411203100 | 45600 | 45600 | 45700 | 45600 | 950 |
| 572 | 20241118 | 093000 | 2367868550 | 45550 | 45600 | 45600 | 45550 | 147 |
| 573 | 20241118 | 092900 | 2361165600 | 45600 | 45500 | 45600 | 45450 | 1352 |
| 574 | 20241118 | 092800 | 2299639650 | 45450 | 45450 | 45500 | 45450 | 256 |
| 575 | 20241118 | 092700 | 2288003950 | 45500 | 45500 | 45500 | 45450 | 50 |
| 576 | 20241118 | 092600 | 2285729500 | 45500 | 45450 | 45500 | 45450 | 447 |
| 577 | 20241118 | 092500 | 2265392050 | 45500 | 45500 | 45500 | 45450 | 139 |
| 578 | 20241118 | 092400 | 2259067950 | 45450 | 45450 | 45500 | 45450 | 50 |
| 579 | 20241118 | 092300 | 2256794100 | 45450 | 45500 | 45500 | 45450 | 102 |
| 580 | 20241118 | 092200 | 2252155600 | 45500 | 45550 | 45650 | 45450 | 766 |
| 581 | 20241118 | 092100 | 2217298000 | 45500 | 45400 | 45500 | 45400 | 2343 |
| 582 | 20241118 | 092000 | 2110863250 | 45400 | 45450 | 45450 | 45350 | 771 |
| 583 | 20241118 | 091900 | 2075873200 | 45400 | 45550 | 45600 | 45400 | 382 |
| 584 | 20241118 | 091800 | 2058486750 | 45550 | 45550 | 45650 | 45550 | 1103 |
| 585 | 20241118 | 091700 | 2008184450 | 45500 | 45500 | 45550 | 45500 | 223 |
| 586 | 20241118 | 091600 | 1998028250 | 45500 | 45550 | 45550 | 45500 | 329 |
| 587 | 20241118 | 091500 | 1983046250 | 45600 | 45700 | 45800 | 45600 | 2330 |
| 588 | 20241118 | 091400 | 1876567050 | 45700 | 45800 | 45850 | 45650 | 2177 |
| 589 | 20241118 | 091300 | 1776918850 | 45800 | 45650 | 45850 | 45650 | 2494 |
| 590 | 20241118 | 091200 | 1662850050 | 45700 | 45700 | 45750 | 45650 | 686 |
| 591 | 20241118 | 091100 | 1631510900 | 45700 | 45650 | 45750 | 45600 | 2644 |
| 592 | 20241118 | 091000 | 1510651900 | 45600 | 45600 | 45650 | 45500 | 2742 |
| 593 | 20241118 | 090900 | 1385714850 | 45550 | 45450 | 45600 | 45450 | 1636 |
| 594 | 20241118 | 090800 | 1311241200 | 45450 | 45500 | 45500 | 45400 | 2107 |
| 595 | 20241118 | 090700 | 1215462400 | 45500 | 45500 | 45550 | 45400 | 1229 |
| 596 | 20241118 | 090600 | 1159603500 | 45450 | 45350 | 45550 | 45350 | 2336 |
| 597 | 20241118 | 090500 | 1053389350 | 45350 | 45300 | 45350 | 45200 | 1593 |
| 598 | 20241118 | 090400 | 981265350 | 45300 | 45250 | 45350 | 45200 | 762 |
| 599 | 20241118 | 090300 | 946782650 | 45300 | 45450 | 45600 | 45200 | 2757 |
| 600 | 20241118 | 090200 | 821309950 | 45450 | 45100 | 45500 | 45050 | 4653 |
| 601 | 20241118 | 090100 | 610548100 | 45150 | 45000 | 45150 | 44800 | 4963 |
| 602 | 20241118 | 090000 | 387540700 | 44950 | 44850 | 44950 | 44700 | 8640 |