32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 190000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 11773 |
| 3 | 20241111 | 185900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 4 | 20241111 | 185800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 5 | 20241111 | 185700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 6 | 20241111 | 185600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 7 | 20241111 | 185500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 8 | 20241111 | 185400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 9 | 20241111 | 185300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 10 | 20241111 | 185200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 11 | 20241111 | 185100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 12 | 20241111 | 185000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 13 | 20241111 | 184900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 14 | 20241111 | 184800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 15 | 20241111 | 184700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 16 | 20241111 | 184600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 17 | 20241111 | 184500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 18 | 20241111 | 184400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 19 | 20241111 | 184300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 20 | 20241111 | 184200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 21 | 20241111 | 184100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 22 | 20241111 | 184000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 23 | 20241111 | 183900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 24 | 20241111 | 183800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 25 | 20241111 | 183700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 26 | 20241111 | 183600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 27 | 20241111 | 183500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 28 | 20241111 | 183400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 29 | 20241111 | 183300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 30 | 20241111 | 183200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 31 | 20241111 | 183100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 32 | 20241111 | 183000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 11773 |
| 33 | 20241111 | 182900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 34 | 20241111 | 182800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 35 | 20241111 | 182700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 36 | 20241111 | 182600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 37 | 20241111 | 182500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 38 | 20241111 | 182400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 39 | 20241111 | 182300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 40 | 20241111 | 182200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 41 | 20241111 | 182100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 42 | 20241111 | 182000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 43 | 20241111 | 181900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 44 | 20241111 | 181800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 45 | 20241111 | 181700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 46 | 20241111 | 181600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 47 | 20241111 | 181500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 48 | 20241111 | 181400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 49 | 20241111 | 181300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 50 | 20241111 | 181200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 51 | 20241111 | 181100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 52 | 20241111 | 181000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 53 | 20241111 | 180900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 54 | 20241111 | 180800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 55 | 20241111 | 180700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 56 | 20241111 | 180600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 57 | 20241111 | 180500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 58 | 20241111 | 180400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 59 | 20241111 | 180300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 60 | 20241111 | 180200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 61 | 20241111 | 180100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 62 | 20241111 | 180000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 11773 |
| 63 | 20241111 | 175900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 64 | 20241111 | 175800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 65 | 20241111 | 175700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 66 | 20241111 | 175600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 67 | 20241111 | 175500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 68 | 20241111 | 175400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 69 | 20241111 | 175300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 70 | 20241111 | 175200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 71 | 20241111 | 175100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 72 | 20241111 | 175000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 73 | 20241111 | 174900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 74 | 20241111 | 174800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 75 | 20241111 | 174700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 76 | 20241111 | 174600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 77 | 20241111 | 174500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 78 | 20241111 | 174400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 79 | 20241111 | 174300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 80 | 20241111 | 174200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 81 | 20241111 | 174100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 82 | 20241111 | 174000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 83 | 20241111 | 173900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 84 | 20241111 | 173800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 85 | 20241111 | 173700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 86 | 20241111 | 173600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 87 | 20241111 | 173500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 88 | 20241111 | 173400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 89 | 20241111 | 173300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 90 | 20241111 | 173200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 91 | 20241111 | 173100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 92 | 20241111 | 173000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 11773 |
| 93 | 20241111 | 172900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 94 | 20241111 | 172800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 95 | 20241111 | 172700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 96 | 20241111 | 172600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 97 | 20241111 | 172500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 98 | 20241111 | 172400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 99 | 20241111 | 172300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 100 | 20241111 | 172200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 101 | 20241111 | 172100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 102 | 20241111 | 172000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 103 | 20241111 | 171900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 104 | 20241111 | 171800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 105 | 20241111 | 171700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 106 | 20241111 | 171600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 107 | 20241111 | 171500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 108 | 20241111 | 171400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 109 | 20241111 | 171300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 110 | 20241111 | 171200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 111 | 20241111 | 171100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 112 | 20241111 | 171000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 113 | 20241111 | 170900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 114 | 20241111 | 170800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 115 | 20241111 | 170700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 116 | 20241111 | 170600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 117 | 20241111 | 170500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 118 | 20241111 | 170400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 119 | 20241111 | 170300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 120 | 20241111 | 170200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 121 | 20241111 | 170100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 122 | 20241111 | 170000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 11773 |
| 123 | 20241111 | 165900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 124 | 20241111 | 165800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 125 | 20241111 | 165700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 126 | 20241111 | 165600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 127 | 20241111 | 165500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 128 | 20241111 | 165400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 129 | 20241111 | 165300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 130 | 20241111 | 165200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 131 | 20241111 | 165100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 132 | 20241111 | 165000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 133 | 20241111 | 164900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 134 | 20241111 | 164800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 135 | 20241111 | 164700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 136 | 20241111 | 164600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 137 | 20241111 | 164500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 138 | 20241111 | 164400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 139 | 20241111 | 164300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 140 | 20241111 | 164200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 141 | 20241111 | 164100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 142 | 20241111 | 164000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 143 | 20241111 | 163900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 144 | 20241111 | 163800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 145 | 20241111 | 163700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 146 | 20241111 | 163600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 147 | 20241111 | 163500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 148 | 20241111 | 163400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 149 | 20241111 | 163300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 150 | 20241111 | 163200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 151 | 20241111 | 163100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 152 | 20241111 | 163000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 11773 |
| 153 | 20241111 | 162900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 154 | 20241111 | 162800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 155 | 20241111 | 162700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 156 | 20241111 | 162600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 157 | 20241111 | 162500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 158 | 20241111 | 162400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 159 | 20241111 | 162300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 160 | 20241111 | 162200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 161 | 20241111 | 162100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 162 | 20241111 | 162000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 163 | 20241111 | 161900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 164 | 20241111 | 161800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 165 | 20241111 | 161700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 166 | 20241111 | 161600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 167 | 20241111 | 161500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 168 | 20241111 | 161400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 169 | 20241111 | 161300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 170 | 20241111 | 161200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 171 | 20241111 | 161100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 172 | 20241111 | 161000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 173 | 20241111 | 160900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 174 | 20241111 | 160800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 175 | 20241111 | 160700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 176 | 20241111 | 160600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 177 | 20241111 | 160500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 178 | 20241111 | 160400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 179 | 20241111 | 160300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 180 | 20241111 | 160200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 181 | 20241111 | 160100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 182 | 20241111 | 160000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 11773 |
| 183 | 20241111 | 155900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 184 | 20241111 | 155800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 185 | 20241111 | 155700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 186 | 20241111 | 155600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 187 | 20241111 | 155500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 188 | 20241111 | 155400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 189 | 20241111 | 155300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 190 | 20241111 | 155200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 191 | 20241111 | 155100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 192 | 20241111 | 155000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 193 | 20241111 | 154900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 194 | 20241111 | 154800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 195 | 20241111 | 154700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 196 | 20241111 | 154600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 197 | 20241111 | 154500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 198 | 20241111 | 154400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 199 | 20241111 | 154300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 200 | 20241111 | 154200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 201 | 20241111 | 154100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 202 | 20241111 | 154000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 203 | 20241111 | 153900 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 204 | 20241111 | 153800 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 205 | 20241111 | 153700 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 206 | 20241111 | 153600 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 207 | 20241111 | 153500 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 208 | 20241111 | 153400 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 209 | 20241111 | 153300 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 210 | 20241111 | 153200 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 211 | 20241111 | 153100 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 0 |
| 212 | 20241111 | 153000 | 7317648150 | 46750 | 46750 | 46750 | 46750 | 23546 |
| 213 | 20241111 | 152900 | 6767260400 | 46750 | 46750 | 46750 | 46750 | 0 |
| 214 | 20241111 | 152800 | 6767260400 | 46750 | 46750 | 46750 | 46750 | 0 |
| 215 | 20241111 | 152700 | 6767260400 | 46750 | 46750 | 46750 | 46750 | 0 |
| 216 | 20241111 | 152600 | 6767260400 | 46750 | 46750 | 46750 | 46750 | 0 |
| 217 | 20241111 | 152500 | 6767260400 | 46750 | 46750 | 46750 | 46750 | 0 |
| 218 | 20241111 | 152400 | 6767260400 | 46750 | 46750 | 46750 | 46750 | 0 |
| 219 | 20241111 | 152300 | 6767260400 | 46750 | 46750 | 46750 | 46750 | 0 |
| 220 | 20241111 | 152200 | 6767260400 | 46750 | 46750 | 46750 | 46750 | 0 |
| 221 | 20241111 | 152100 | 6767260400 | 46750 | 46750 | 46750 | 46750 | 0 |
| 222 | 20241111 | 152000 | 6767260400 | 46750 | 46750 | 46750 | 46750 | 0 |
| 223 | 20241111 | 151900 | 6767260400 | 46750 | 46800 | 46850 | 46750 | 138 |
| 224 | 20241111 | 151800 | 6760801250 | 46800 | 46800 | 46850 | 46800 | 321 |
| 225 | 20241111 | 151700 | 6745777050 | 46850 | 46800 | 46850 | 46800 | 169 |
| 226 | 20241111 | 151600 | 6737859950 | 46850 | 46850 | 46850 | 46800 | 84 |
| 227 | 20241111 | 151500 | 6733924600 | 46850 | 46800 | 46850 | 46800 | 453 |
| 228 | 20241111 | 151400 | 6712717100 | 46850 | 46850 | 46900 | 46800 | 875 |
| 229 | 20241111 | 151300 | 6671724350 | 46900 | 46850 | 46900 | 46850 | 231 |
| 230 | 20241111 | 151200 | 6660898050 | 46850 | 46850 | 46900 | 46850 | 254 |
| 231 | 20241111 | 151100 | 6648994850 | 46900 | 46850 | 46900 | 46850 | 185 |
| 232 | 20241111 | 151000 | 6640323450 | 46850 | 46900 | 46900 | 46850 | 156 |
| 233 | 20241111 | 150900 | 6633012000 | 46850 | 46850 | 46900 | 46850 | 188 |
| 234 | 20241111 | 150800 | 6624201350 | 46900 | 46850 | 46900 | 46850 | 183 |
| 235 | 20241111 | 150700 | 6615623500 | 46850 | 46900 | 46900 | 46850 | 191 |
| 236 | 20241111 | 150600 | 6606671900 | 46850 | 46900 | 46900 | 46850 | 1240 |
| 237 | 20241111 | 150500 | 6548574500 | 46850 | 46900 | 46900 | 46850 | 146 |
| 238 | 20241111 | 150400 | 6541727600 | 46900 | 46900 | 46900 | 46850 | 144 |
| 239 | 20241111 | 150300 | 6534974150 | 46900 | 46850 | 46900 | 46850 | 1215 |
| 240 | 20241111 | 150200 | 6478048350 | 46800 | 46850 | 46850 | 46800 | 104 |
| 241 | 20241111 | 150100 | 6473176800 | 46800 | 46850 | 46850 | 46800 | 100 |
| 242 | 20241111 | 150000 | 6468491900 | 46800 | 46850 | 46850 | 46800 | 266 |
| 243 | 20241111 | 145900 | 6456039050 | 46800 | 46850 | 46850 | 46800 | 290 |
| 244 | 20241111 | 145800 | 6442458600 | 46800 | 46800 | 46850 | 46800 | 133 |
| 245 | 20241111 | 145700 | 6436229350 | 46800 | 46800 | 46850 | 46800 | 201 |
| 246 | 20241111 | 145600 | 6426820000 | 46850 | 46800 | 46850 | 46800 | 178 |
| 247 | 20241111 | 145500 | 6418484200 | 46850 | 46800 | 46850 | 46800 | 302 |
| 248 | 20241111 | 145400 | 6404342650 | 46850 | 46800 | 46850 | 46800 | 141 |
| 249 | 20241111 | 145300 | 6397739150 | 46800 | 46850 | 46850 | 46800 | 264 |
| 250 | 20241111 | 145200 | 6385379000 | 46850 | 46800 | 46850 | 46800 | 277 |
| 251 | 20241111 | 145100 | 6372404150 | 46800 | 46800 | 46850 | 46800 | 317 |
| 252 | 20241111 | 145000 | 6357565150 | 46850 | 46850 | 46850 | 46800 | 340 |
| 253 | 20241111 | 144900 | 6341643600 | 46850 | 46800 | 46850 | 46800 | 143 |
| 254 | 20241111 | 144800 | 6334946100 | 46800 | 46850 | 46850 | 46800 | 429 |
| 255 | 20241111 | 144700 | 6314856150 | 46850 | 46800 | 46850 | 46800 | 175 |
| 256 | 20241111 | 144600 | 6306663700 | 46850 | 46850 | 46850 | 46800 | 323 |
| 257 | 20241111 | 144500 | 6291539450 | 46800 | 46800 | 46850 | 46800 | 136 |
| 258 | 20241111 | 144400 | 6285169350 | 46800 | 46850 | 46850 | 46800 | 290 |
| 259 | 20241111 | 144300 | 6271587000 | 46800 | 46850 | 46850 | 46800 | 207 |
| 260 | 20241111 | 144200 | 6261896000 | 46850 | 46800 | 46850 | 46700 | 2776 |
| 261 | 20241111 | 144100 | 6131990500 | 46750 | 46800 | 46800 | 46700 | 327 |
| 262 | 20241111 | 144000 | 6116695400 | 46800 | 46700 | 46800 | 46650 | 315 |
| 263 | 20241111 | 143900 | 6101975050 | 46650 | 46700 | 46850 | 46600 | 6697 |
| 264 | 20241111 | 143800 | 5788720400 | 46700 | 46700 | 46700 | 46650 | 128 |
| 265 | 20241111 | 143700 | 5782746250 | 46700 | 46700 | 46750 | 46650 | 823 |
| 266 | 20241111 | 143600 | 5744307050 | 46700 | 46650 | 46700 | 46650 | 248 |
| 267 | 20241111 | 143500 | 5732732650 | 46650 | 46650 | 46700 | 46650 | 113 |
| 268 | 20241111 | 143400 | 5727458550 | 46650 | 46700 | 46700 | 46650 | 264 |
| 269 | 20241111 | 143300 | 5715137400 | 46700 | 46700 | 46700 | 46650 | 300 |
| 270 | 20241111 | 143200 | 5701134200 | 46700 | 46600 | 46700 | 46600 | 951 |
| 271 | 20241111 | 143100 | 5656774750 | 46650 | 46650 | 46650 | 46600 | 1208 |
| 272 | 20241111 | 143000 | 5600478600 | 46600 | 46650 | 46650 | 46600 | 280 |
| 273 | 20241111 | 142900 | 5587418100 | 46650 | 46600 | 46650 | 46600 | 230 |
| 274 | 20241111 | 142800 | 5576693900 | 46650 | 46650 | 46650 | 46600 | 90 |
| 275 | 20241111 | 142700 | 5572497400 | 46650 | 46600 | 46650 | 46600 | 214 |
| 276 | 20241111 | 142600 | 5562519550 | 46650 | 46600 | 46650 | 46600 | 168 |
| 277 | 20241111 | 142500 | 5554684050 | 46600 | 46600 | 46650 | 46600 | 488 |
| 278 | 20241111 | 142400 | 5531937050 | 46600 | 46650 | 46650 | 46600 | 134 |
| 279 | 20241111 | 142300 | 5525687800 | 46600 | 46650 | 46650 | 46600 | 271 |
| 280 | 20241111 | 142200 | 5513050850 | 46600 | 46650 | 46700 | 46600 | 969 |
| 281 | 20241111 | 142100 | 5467851750 | 46700 | 46700 | 46700 | 46650 | 82 |
| 282 | 20241111 | 142000 | 5464022950 | 46700 | 46700 | 46700 | 46650 | 169 |
| 283 | 20241111 | 141900 | 5456135450 | 46700 | 46650 | 46700 | 46650 | 208 |
| 284 | 20241111 | 141800 | 5446423850 | 46700 | 46700 | 46700 | 46650 | 197 |
| 285 | 20241111 | 141700 | 5437228500 | 46700 | 46700 | 46700 | 46650 | 166 |
| 286 | 20241111 | 141600 | 5429479700 | 46700 | 46650 | 46700 | 46600 | 114 |
| 287 | 20241111 | 141500 | 5424160750 | 46650 | 46700 | 46700 | 46650 | 290 |
| 288 | 20241111 | 141400 | 5410623600 | 46650 | 46700 | 46750 | 46650 | 1067 |
| 289 | 20241111 | 141300 | 5360794600 | 46700 | 46650 | 46700 | 46650 | 241 |
| 290 | 20241111 | 141200 | 5349546600 | 46650 | 46700 | 46700 | 46650 | 134 |
| 291 | 20241111 | 141100 | 5343289400 | 46650 | 46700 | 46700 | 46650 | 205 |
| 292 | 20241111 | 141000 | 5333720950 | 46650 | 46650 | 46700 | 46650 | 174 |
| 293 | 20241111 | 140900 | 5325598750 | 46700 | 46650 | 46700 | 46650 | 136 |
| 294 | 20241111 | 140800 | 5319252300 | 46700 | 46700 | 46700 | 46650 | 252 |
| 295 | 20241111 | 140700 | 5307485950 | 46700 | 46650 | 46700 | 46650 | 60 |
| 296 | 20241111 | 140600 | 5304684550 | 46700 | 46700 | 46700 | 46650 | 286 |
| 297 | 20241111 | 140500 | 5291335200 | 46700 | 46700 | 46700 | 46650 | 30 |
| 298 | 20241111 | 140400 | 5289934350 | 46700 | 46650 | 46700 | 46600 | 1027 |
| 299 | 20241111 | 140300 | 5242027800 | 46650 | 46650 | 46650 | 46500 | 166 |
| 300 | 20241111 | 140200 | 5234295250 | 46650 | 46600 | 46650 | 46550 | 278 |
| 301 | 20241111 | 140100 | 5221339300 | 46600 | 46650 | 46650 | 46600 | 312 |
| 302 | 20241111 | 140000 | 5206791150 | 46650 | 46650 | 46700 | 46600 | 385 |
| 303 | 20241111 | 135900 | 5188832550 | 46700 | 46650 | 46700 | 46650 | 211 |
| 304 | 20241111 | 135800 | 5178985150 | 46700 | 46700 | 46700 | 46650 | 165 |
| 305 | 20241111 | 135700 | 5171281750 | 46700 | 46600 | 46700 | 46600 | 264 |
| 306 | 20241111 | 135600 | 5158971300 | 46650 | 46650 | 46650 | 46600 | 160 |
| 307 | 20241111 | 135500 | 5151507800 | 46600 | 46650 | 46650 | 46600 | 170 |
| 308 | 20241111 | 135400 | 5143583700 | 46650 | 46650 | 46700 | 46600 | 255 |
| 309 | 20241111 | 135300 | 5131687700 | 46650 | 46450 | 46650 | 46450 | 1658 |
| 310 | 20241111 | 135200 | 5054552900 | 46500 | 46500 | 46500 | 46450 | 183 |
| 311 | 20241111 | 135100 | 5046048450 | 46500 | 46500 | 46500 | 46450 | 145 |
| 312 | 20241111 | 135000 | 5039306400 | 46450 | 46500 | 46500 | 46450 | 286 |
| 313 | 20241111 | 134900 | 5026015650 | 46500 | 46450 | 46500 | 46450 | 92 |
| 314 | 20241111 | 134800 | 5021737850 | 46450 | 46500 | 46500 | 46450 | 179 |
| 315 | 20241111 | 134700 | 5013420800 | 46450 | 46500 | 46500 | 46450 | 332 |
| 316 | 20241111 | 134600 | 4997983200 | 46500 | 46550 | 46550 | 46500 | 367 |
| 317 | 20241111 | 134500 | 4980911600 | 46500 | 46500 | 46550 | 46500 | 502 |
| 318 | 20241111 | 134400 | 4957563200 | 46550 | 46500 | 46550 | 46500 | 139 |
| 319 | 20241111 | 134300 | 4951094550 | 46550 | 46500 | 46550 | 46500 | 213 |
| 320 | 20241111 | 134200 | 4941184650 | 46550 | 46550 | 46550 | 46500 | 247 |
| 321 | 20241111 | 134100 | 4929688150 | 46550 | 46550 | 46550 | 46500 | 208 |
| 322 | 20241111 | 134000 | 4920013100 | 46550 | 46500 | 46550 | 46500 | 111 |
| 323 | 20241111 | 133900 | 4914847550 | 46550 | 46550 | 46550 | 46500 | 172 |
| 324 | 20241111 | 133800 | 4906842800 | 46550 | 46550 | 46550 | 46500 | 184 |
| 325 | 20241111 | 133700 | 4898282350 | 46550 | 46550 | 46550 | 46500 | 123 |
| 326 | 20241111 | 133600 | 4892558550 | 46550 | 46600 | 46600 | 46500 | 342 |
| 327 | 20241111 | 133500 | 4876641600 | 46600 | 46600 | 46600 | 46550 | 244 |
| 328 | 20241111 | 133400 | 4865273150 | 46600 | 46600 | 46600 | 46550 | 158 |
| 329 | 20241111 | 133300 | 4857915000 | 46550 | 46600 | 46600 | 46550 | 111 |
| 330 | 20241111 | 133200 | 4852743100 | 46550 | 46600 | 46650 | 46550 | 163 |
| 331 | 20241111 | 133100 | 4845148750 | 46600 | 46600 | 46650 | 46600 | 176 |
| 332 | 20241111 | 133000 | 4836940850 | 46650 | 46650 | 46650 | 46600 | 362 |
| 333 | 20241111 | 132900 | 4820065900 | 46650 | 46650 | 46650 | 46600 | 180 |
| 334 | 20241111 | 132800 | 4811675850 | 46650 | 46650 | 46700 | 46600 | 299 |
| 335 | 20241111 | 132700 | 4797728400 | 46650 | 46650 | 46700 | 46600 | 255 |
| 336 | 20241111 | 132600 | 4785839900 | 46700 | 46650 | 46700 | 46650 | 165 |
| 337 | 20241111 | 132500 | 4778137150 | 46550 | 46650 | 46700 | 46550 | 173 |
| 338 | 20241111 | 132400 | 4770064150 | 46650 | 46700 | 46700 | 46650 | 157 |
| 339 | 20241111 | 132300 | 4762733700 | 46650 | 46700 | 46700 | 46650 | 196 |
| 340 | 20241111 | 132200 | 4753582350 | 46650 | 46700 | 46700 | 46650 | 138 |
| 341 | 20241111 | 132100 | 4747142450 | 46650 | 46700 | 46700 | 46650 | 108 |
| 342 | 20241111 | 132000 | 4742100950 | 46700 | 46700 | 46700 | 46650 | 246 |
| 343 | 20241111 | 131900 | 4730617800 | 46700 | 46700 | 46700 | 46650 | 113 |
| 344 | 20241111 | 131800 | 4725342200 | 46700 | 46650 | 46700 | 46600 | 351 |
| 345 | 20241111 | 131700 | 4708963800 | 46700 | 46700 | 46700 | 46650 | 132 |
| 346 | 20241111 | 131600 | 4702800850 | 46700 | 46700 | 46700 | 46650 | 415 |
| 347 | 20241111 | 131500 | 4683425150 | 46700 | 46650 | 46700 | 46650 | 151 |
| 348 | 20241111 | 131400 | 4676379600 | 46700 | 46650 | 46700 | 46650 | 423 |
| 349 | 20241111 | 131300 | 4656642050 | 46650 | 46650 | 46700 | 46600 | 214 |
| 350 | 20241111 | 131200 | 4646654900 | 46650 | 46550 | 46700 | 46550 | 338 |
| 351 | 20241111 | 131100 | 4630888200 | 46600 | 46650 | 46650 | 46500 | 238 |
| 352 | 20241111 | 131000 | 4619797650 | 46600 | 46650 | 46650 | 46600 | 198 |
| 353 | 20241111 | 130900 | 4610565500 | 46650 | 46650 | 46700 | 46650 | 79 |
| 354 | 20241111 | 130800 | 4606880000 | 46550 | 46650 | 46700 | 46550 | 346 |
| 355 | 20241111 | 130700 | 4590743100 | 46700 | 46650 | 46700 | 46650 | 469 |
| 356 | 20241111 | 130600 | 4568849450 | 46650 | 46650 | 46700 | 46600 | 390 |
| 357 | 20241111 | 130500 | 4550657200 | 46650 | 46650 | 46650 | 46600 | 90 |
| 358 | 20241111 | 130400 | 4546458900 | 46650 | 46600 | 46650 | 46600 | 350 |
| 359 | 20241111 | 130300 | 4530138300 | 46600 | 46600 | 46650 | 46600 | 152 |
| 360 | 20241111 | 130200 | 4523054600 | 46650 | 46550 | 46650 | 46550 | 157 |
| 361 | 20241111 | 130100 | 4515738850 | 46550 | 46500 | 46600 | 46500 | 269 |
| 362 | 20241111 | 130000 | 4503217500 | 46500 | 46650 | 46650 | 46500 | 129 |
| 363 | 20241111 | 125900 | 4497205050 | 46600 | 46550 | 46650 | 46550 | 332 |
| 364 | 20241111 | 125800 | 4481728000 | 46550 | 46600 | 46600 | 46550 | 116 |
| 365 | 20241111 | 125700 | 4476322800 | 46600 | 46600 | 46600 | 46550 | 183 |
| 366 | 20241111 | 125600 | 4467795200 | 46650 | 46600 | 46650 | 46600 | 32 |
| 367 | 20241111 | 125500 | 4466303250 | 46600 | 46550 | 46600 | 46550 | 243 |
| 368 | 20241111 | 125400 | 4454980050 | 46600 | 46650 | 46700 | 46600 | 104 |
| 369 | 20241111 | 125300 | 4450131850 | 46650 | 46600 | 46650 | 46600 | 170 |
| 370 | 20241111 | 125200 | 4442201850 | 46650 | 46650 | 46700 | 46600 | 118 |
| 371 | 20241111 | 125100 | 4436695900 | 46700 | 46600 | 46700 | 46550 | 674 |
| 372 | 20241111 | 125000 | 4405273450 | 46600 | 46700 | 46700 | 46600 | 432 |
| 373 | 20241111 | 124900 | 4385134000 | 46650 | 46750 | 46750 | 46600 | 634 |
| 374 | 20241111 | 124800 | 4355576100 | 46700 | 46700 | 46700 | 46650 | 749 |
| 375 | 20241111 | 124700 | 4320599850 | 46650 | 46700 | 46700 | 46600 | 152 |
| 376 | 20241111 | 124600 | 4313508700 | 46700 | 46650 | 46700 | 46600 | 123 |
| 377 | 20241111 | 124500 | 4307769900 | 46650 | 46750 | 46750 | 46600 | 1123 |
| 378 | 20241111 | 124400 | 4255417850 | 46650 | 46650 | 46750 | 46650 | 760 |
| 379 | 20241111 | 124300 | 4219956050 | 46650 | 46650 | 46700 | 46650 | 234 |
| 380 | 20241111 | 124200 | 4209036750 | 46700 | 46650 | 46700 | 46600 | 107 |
| 381 | 20241111 | 124100 | 4204044050 | 46600 | 46650 | 46650 | 46600 | 328 |
| 382 | 20241111 | 124000 | 4188749400 | 46600 | 46650 | 46650 | 46600 | 134 |
| 383 | 20241111 | 123900 | 4182500100 | 46600 | 46600 | 46650 | 46600 | 64 |
| 384 | 20241111 | 123800 | 4179516500 | 46600 | 46650 | 46650 | 46600 | 302 |
| 385 | 20241111 | 123700 | 4165437900 | 46650 | 46600 | 46650 | 46550 | 120 |
| 386 | 20241111 | 123600 | 4159845750 | 46600 | 46600 | 46650 | 46550 | 341 |
| 387 | 20241111 | 123500 | 4143955050 | 46550 | 46550 | 46600 | 46550 | 2345 |
| 388 | 20241111 | 123400 | 4034678650 | 46600 | 46600 | 46600 | 46550 | 260 |
| 389 | 20241111 | 123300 | 4022570400 | 46550 | 46600 | 46600 | 46550 | 235 |
| 390 | 20241111 | 123200 | 4011623500 | 46600 | 46550 | 46600 | 46550 | 135 |
| 391 | 20241111 | 123100 | 4005334450 | 46550 | 46500 | 46550 | 46500 | 178 |
| 392 | 20241111 | 123000 | 3997053250 | 46550 | 46550 | 46600 | 46550 | 150 |
| 393 | 20241111 | 122900 | 3990070150 | 46500 | 46550 | 46550 | 46450 | 140 |
| 394 | 20241111 | 122800 | 3983558050 | 46550 | 46550 | 46600 | 46500 | 35 |
| 395 | 20241111 | 122700 | 3981929100 | 46600 | 46550 | 46600 | 46450 | 299 |
| 396 | 20241111 | 122600 | 3968014900 | 46500 | 46500 | 46550 | 46500 | 192 |
| 397 | 20241111 | 122500 | 3959078000 | 46500 | 46600 | 46600 | 46500 | 382 |
| 398 | 20241111 | 122400 | 3941294800 | 46550 | 46600 | 46600 | 46550 | 223 |
| 399 | 20241111 | 122300 | 3930908250 | 46600 | 46550 | 46600 | 46500 | 123 |
| 400 | 20241111 | 122200 | 3925181500 | 46600 | 46550 | 46600 | 46500 | 390 |
| 401 | 20241111 | 122100 | 3907019750 | 46550 | 46550 | 46550 | 46500 | 127 |
| 402 | 20241111 | 122000 | 3901109400 | 46550 | 46500 | 46550 | 46500 | 184 |
| 403 | 20241111 | 121900 | 3892549150 | 46550 | 46550 | 46550 | 46500 | 340 |
| 404 | 20241111 | 121800 | 3876726400 | 46550 | 46450 | 46550 | 46450 | 46 |
| 405 | 20241111 | 121700 | 3874587300 | 46500 | 46550 | 46550 | 46450 | 158 |
| 406 | 20241111 | 121600 | 3867237850 | 46500 | 46500 | 46550 | 46450 | 115 |
| 407 | 20241111 | 121500 | 3861887100 | 46500 | 46500 | 46550 | 46500 | 377 |
| 408 | 20241111 | 121400 | 3844340650 | 46500 | 46500 | 46550 | 46500 | 84 |
| 409 | 20241111 | 121300 | 3840433950 | 46450 | 46550 | 46550 | 46450 | 147 |
| 410 | 20241111 | 121200 | 3833598700 | 46550 | 46550 | 46600 | 46500 | 164 |
| 411 | 20241111 | 121100 | 3825963850 | 46550 | 46550 | 46550 | 46500 | 254 |
| 412 | 20241111 | 121000 | 3814146250 | 46500 | 46550 | 46550 | 46500 | 159 |
| 413 | 20241111 | 120900 | 3806748200 | 46550 | 46450 | 46550 | 46450 | 44 |
| 414 | 20241111 | 120800 | 3804700200 | 46450 | 46550 | 46550 | 46450 | 281 |
| 415 | 20241111 | 120700 | 3791626550 | 46450 | 46450 | 46550 | 46450 | 110 |
| 416 | 20241111 | 120600 | 3786508600 | 46500 | 46450 | 46500 | 46450 | 441 |
| 417 | 20241111 | 120500 | 3766006750 | 46450 | 46450 | 46500 | 46450 | 269 |
| 418 | 20241111 | 120400 | 3753503300 | 46500 | 46500 | 46550 | 46450 | 268 |
| 419 | 20241111 | 120300 | 3741039150 | 46500 | 46450 | 46500 | 46400 | 625 |
| 420 | 20241111 | 120200 | 3712012000 | 46450 | 46500 | 46500 | 46450 | 58 |
| 421 | 20241111 | 120100 | 3709315100 | 46500 | 46500 | 46550 | 46450 | 221 |
| 422 | 20241111 | 120000 | 3699035300 | 46500 | 46450 | 46550 | 46450 | 233 |
| 423 | 20241111 | 115900 | 3688199200 | 46500 | 46550 | 46550 | 46400 | 214 |
| 424 | 20241111 | 115800 | 3678251400 | 46550 | 46600 | 46600 | 46550 | 86 |
| 425 | 20241111 | 115700 | 3674244200 | 46600 | 46550 | 46600 | 46550 | 453 |
| 426 | 20241111 | 115600 | 3653141600 | 46600 | 46550 | 46600 | 46500 | 227 |
| 427 | 20241111 | 115500 | 3642571700 | 46500 | 46500 | 46600 | 46500 | 70 |
| 428 | 20241111 | 115400 | 3639314550 | 46550 | 46600 | 46600 | 46550 | 342 |
| 429 | 20241111 | 115300 | 3623392950 | 46600 | 46650 | 46650 | 46350 | 1153 |
| 430 | 20241111 | 115200 | 3569872550 | 46650 | 46600 | 46650 | 46600 | 186 |
| 431 | 20241111 | 115100 | 3561200250 | 46550 | 46650 | 46700 | 46550 | 77 |
| 432 | 20241111 | 115000 | 3557607850 | 46650 | 46700 | 46700 | 46600 | 222 |
| 433 | 20241111 | 114900 | 3547246700 | 46700 | 46650 | 46700 | 46650 | 51 |
| 434 | 20241111 | 114800 | 3544866250 | 46650 | 46700 | 46700 | 46600 | 200 |
| 435 | 20241111 | 114700 | 3535534200 | 46650 | 46750 | 46750 | 46650 | 91 |
| 436 | 20241111 | 114600 | 3531283100 | 46750 | 46600 | 46750 | 46400 | 1550 |
| 437 | 20241111 | 114500 | 3459199350 | 46600 | 46750 | 46750 | 46600 | 184 |
| 438 | 20241111 | 114400 | 3450609550 | 46750 | 46600 | 46750 | 46600 | 96 |
| 439 | 20241111 | 114300 | 3446123400 | 46650 | 46750 | 46750 | 46650 | 158 |
| 440 | 20241111 | 114200 | 3438744600 | 46750 | 46700 | 46750 | 46700 | 178 |
| 441 | 20241111 | 114100 | 3430423600 | 46750 | 46800 | 46800 | 46700 | 266 |
| 442 | 20241111 | 114000 | 3417985050 | 46750 | 46800 | 46800 | 46750 | 88 |
| 443 | 20241111 | 113900 | 3413867150 | 46800 | 46700 | 46800 | 46700 | 420 |
| 444 | 20241111 | 113800 | 3394226900 | 46750 | 46700 | 46750 | 46700 | 144 |
| 445 | 20241111 | 113700 | 3387499800 | 46700 | 46750 | 46750 | 46700 | 248 |
| 446 | 20241111 | 113600 | 3375907600 | 46700 | 46750 | 46750 | 46700 | 118 |
| 447 | 20241111 | 113500 | 3370396500 | 46750 | 46750 | 46750 | 46700 | 231 |
| 448 | 20241111 | 113400 | 3359597300 | 46700 | 46700 | 46750 | 46650 | 250 |
| 449 | 20241111 | 113300 | 3347926450 | 46700 | 46650 | 46700 | 46650 | 44 |
| 450 | 20241111 | 113200 | 3345871800 | 46700 | 46650 | 46750 | 46650 | 258 |
| 451 | 20241111 | 113100 | 3333830850 | 46600 | 46650 | 46650 | 46600 | 249 |
| 452 | 20241111 | 113000 | 3322219650 | 46600 | 46650 | 46700 | 46600 | 318 |
| 453 | 20241111 | 112900 | 3307383650 | 46700 | 46750 | 46750 | 46700 | 101 |
| 454 | 20241111 | 112800 | 3302665800 | 46800 | 46750 | 46800 | 46700 | 448 |
| 455 | 20241111 | 112700 | 3281720450 | 46750 | 46800 | 46800 | 46750 | 403 |
| 456 | 20241111 | 112600 | 3262875150 | 46800 | 46800 | 46800 | 46750 | 93 |
| 457 | 20241111 | 112500 | 3258524850 | 46800 | 46800 | 46800 | 46750 | 80 |
| 458 | 20241111 | 112400 | 3254780950 | 46800 | 46850 | 46850 | 46750 | 155 |
| 459 | 20241111 | 112300 | 3247525150 | 46750 | 46850 | 46850 | 46750 | 105 |
| 460 | 20241111 | 112200 | 3242607550 | 46800 | 46900 | 46900 | 46750 | 1851 |
| 461 | 20241111 | 112100 | 3155888900 | 46900 | 46900 | 46900 | 46850 | 164 |
| 462 | 20241111 | 112000 | 3148198750 | 46850 | 46900 | 46900 | 46850 | 198 |
| 463 | 20241111 | 111900 | 3138918100 | 46900 | 46850 | 46900 | 46850 | 69 |
| 464 | 20241111 | 111800 | 3135684450 | 46900 | 46900 | 46950 | 46850 | 275 |
| 465 | 20241111 | 111700 | 3122791300 | 46900 | 46900 | 46950 | 46900 | 120 |
| 466 | 20241111 | 111600 | 3117158450 | 46950 | 46900 | 46950 | 46900 | 116 |
| 467 | 20241111 | 111500 | 3111713650 | 46850 | 46950 | 46950 | 46850 | 344 |
| 468 | 20241111 | 111400 | 3095574350 | 46950 | 46900 | 46950 | 46850 | 1739 |
| 469 | 20241111 | 111300 | 3013986950 | 46900 | 46900 | 46900 | 46850 | 290 |
| 470 | 20241111 | 111200 | 3000390950 | 46900 | 46850 | 46900 | 46850 | 59 |
| 471 | 20241111 | 111100 | 2997624250 | 46900 | 46850 | 46900 | 46850 | 540 |
| 472 | 20241111 | 111000 | 2972315450 | 46900 | 46850 | 46900 | 46850 | 85 |
| 473 | 20241111 | 110900 | 2968331400 | 46850 | 46900 | 46900 | 46800 | 191 |
| 474 | 20241111 | 110800 | 2959382500 | 46850 | 46850 | 46900 | 46800 | 146 |
| 475 | 20241111 | 110700 | 2952541000 | 46850 | 46800 | 46850 | 46800 | 103 |
| 476 | 20241111 | 110600 | 2947715550 | 46850 | 46850 | 46850 | 46800 | 300 |
| 477 | 20241111 | 110500 | 2933660750 | 46850 | 46800 | 46850 | 46800 | 19 |
| 478 | 20241111 | 110400 | 2932770750 | 46800 | 46800 | 46800 | 46750 | 135 |
| 479 | 20241111 | 110300 | 2926453050 | 46800 | 46800 | 46800 | 46750 | 101 |
| 480 | 20241111 | 110200 | 2921726400 | 46750 | 46750 | 46750 | 46750 | 213 |
| 481 | 20241111 | 110100 | 2911768650 | 46750 | 46800 | 46800 | 46700 | 307 |
| 482 | 20241111 | 110000 | 2897411200 | 46800 | 46850 | 46850 | 46800 | 208 |
| 483 | 20241111 | 105900 | 2887674000 | 46850 | 46900 | 46900 | 46850 | 264 |
| 484 | 20241111 | 105800 | 2875295700 | 46850 | 46850 | 46900 | 46850 | 135 |
| 485 | 20241111 | 105700 | 2868967750 | 46900 | 46850 | 46900 | 46850 | 71 |
| 486 | 20241111 | 105600 | 2865638250 | 46850 | 46900 | 46900 | 46850 | 87 |
| 487 | 20241111 | 105500 | 2861558150 | 46850 | 46850 | 46900 | 46850 | 175 |
| 488 | 20241111 | 105400 | 2853353000 | 46900 | 46850 | 46900 | 46800 | 132 |
| 489 | 20241111 | 105300 | 2847166550 | 46850 | 46850 | 46900 | 46800 | 259 |
| 490 | 20241111 | 105200 | 2835021350 | 46900 | 46850 | 46900 | 46800 | 759 |
| 491 | 20241111 | 105100 | 2799459450 | 46800 | 46850 | 46850 | 46800 | 107 |
| 492 | 20241111 | 105000 | 2794446550 | 46850 | 46850 | 46850 | 46800 | 137 |
| 493 | 20241111 | 104900 | 2788032850 | 46800 | 46850 | 46900 | 46800 | 959 |
| 494 | 20241111 | 104800 | 2743101250 | 46850 | 46900 | 46900 | 46850 | 276 |
| 495 | 20241111 | 104700 | 2730169800 | 46900 | 46800 | 46900 | 46800 | 117 |
| 496 | 20241111 | 104600 | 2724686300 | 46850 | 46900 | 46900 | 46800 | 101 |
| 497 | 20241111 | 104500 | 2719950500 | 46850 | 46900 | 46900 | 46800 | 240 |
| 498 | 20241111 | 104400 | 2708709250 | 46900 | 46850 | 46900 | 46800 | 1648 |
| 499 | 20241111 | 104300 | 2631447450 | 46850 | 46800 | 46850 | 46800 | 246 |
| 500 | 20241111 | 104200 | 2619931700 | 46850 | 46850 | 46850 | 46800 | 111 |
| 501 | 20241111 | 104100 | 2614733350 | 46800 | 46750 | 46850 | 46750 | 649 |
| 502 | 20241111 | 104000 | 2584352700 | 46700 | 46700 | 46750 | 46700 | 1157 |
| 503 | 20241111 | 103900 | 2530299450 | 46650 | 46750 | 46750 | 46650 | 81 |
| 504 | 20241111 | 103800 | 2526513550 | 46700 | 46750 | 46750 | 46700 | 740 |
| 505 | 20241111 | 103700 | 2491953000 | 46700 | 46650 | 46750 | 46650 | 1569 |
| 506 | 20241111 | 103600 | 2418670350 | 46650 | 46600 | 46650 | 46600 | 201 |
| 507 | 20241111 | 103500 | 2409295100 | 46600 | 46600 | 46700 | 46600 | 129 |
| 508 | 20241111 | 103400 | 2403276150 | 46600 | 46700 | 46700 | 46600 | 408 |
| 509 | 20241111 | 103300 | 2384238300 | 46700 | 46650 | 46700 | 46650 | 298 |
| 510 | 20241111 | 103200 | 2370328550 | 46650 | 46650 | 46650 | 46600 | 1180 |
| 511 | 20241111 | 103100 | 2315285800 | 46600 | 46550 | 46650 | 46550 | 670 |
| 512 | 20241111 | 103000 | 2284062900 | 46600 | 46550 | 46600 | 46500 | 508 |
| 513 | 20241111 | 102900 | 2260412150 | 46500 | 46550 | 46550 | 46500 | 9 |
| 514 | 20241111 | 102800 | 2259993250 | 46500 | 46600 | 46600 | 46500 | 115 |
| 515 | 20241111 | 102700 | 2254639900 | 46550 | 46600 | 46600 | 46550 | 155 |
| 516 | 20241111 | 102600 | 2247421850 | 46600 | 46600 | 46600 | 46600 | 138 |
| 517 | 20241111 | 102500 | 2240991050 | 46550 | 46550 | 46650 | 46550 | 1737 |
| 518 | 20241111 | 102400 | 2160081950 | 46600 | 46500 | 46600 | 46500 | 1472 |
| 519 | 20241111 | 102300 | 2091559150 | 46500 | 46550 | 46550 | 46450 | 1132 |
| 520 | 20241111 | 102200 | 2038921100 | 46550 | 46500 | 46550 | 46500 | 961 |
| 521 | 20241111 | 102100 | 1994227650 | 46500 | 46450 | 46500 | 46400 | 823 |
| 522 | 20241111 | 102000 | 1955987250 | 46400 | 46450 | 46450 | 46400 | 157 |
| 523 | 20241111 | 101900 | 1948699500 | 46400 | 46450 | 46450 | 46400 | 256 |
| 524 | 20241111 | 101800 | 1936814900 | 46500 | 46450 | 46500 | 46450 | 130 |
| 525 | 20241111 | 101700 | 1930773500 | 46450 | 46500 | 46500 | 46400 | 160 |
| 526 | 20241111 | 101600 | 1923340050 | 46450 | 46400 | 46450 | 46350 | 2812 |
| 527 | 20241111 | 101500 | 1792726050 | 46400 | 46350 | 46400 | 46350 | 228 |
| 528 | 20241111 | 101400 | 1782148900 | 46300 | 46350 | 46450 | 46300 | 1070 |
| 529 | 20241111 | 101300 | 1732497450 | 46350 | 46350 | 46350 | 46300 | 111 |
| 530 | 20241111 | 101200 | 1727354650 | 46350 | 46350 | 46350 | 46300 | 186 |
| 531 | 20241111 | 101100 | 1718733800 | 46350 | 46350 | 46350 | 46300 | 113 |
| 532 | 20241111 | 101000 | 1713496350 | 46350 | 46350 | 46350 | 46300 | 186 |
| 533 | 20241111 | 100900 | 1704875350 | 46350 | 46350 | 46350 | 46350 | 17 |
| 534 | 20241111 | 100800 | 1704087400 | 46350 | 46350 | 46350 | 46300 | 171 |
| 535 | 20241111 | 100700 | 1696161900 | 46300 | 46300 | 46350 | 46300 | 54 |
| 536 | 20241111 | 100600 | 1693660150 | 46300 | 46350 | 46350 | 46300 | 112 |
| 537 | 20241111 | 100500 | 1688469200 | 46350 | 46250 | 46350 | 46250 | 113 |
| 538 | 20241111 | 100400 | 1683237050 | 46300 | 46300 | 46300 | 46250 | 186 |
| 539 | 20241111 | 100300 | 1674626750 | 46250 | 46300 | 46300 | 46250 | 79 |
| 540 | 20241111 | 100200 | 1670969150 | 46300 | 46250 | 46300 | 46250 | 13 |
| 541 | 20241111 | 100100 | 1670367400 | 46250 | 46250 | 46300 | 46250 | 199 |
| 542 | 20241111 | 100000 | 1661163500 | 46250 | 46250 | 46250 | 46200 | 522 |
| 543 | 20241111 | 095900 | 1637024650 | 46250 | 46250 | 46300 | 46250 | 136 |
| 544 | 20241111 | 095800 | 1630731750 | 46250 | 46300 | 46300 | 46250 | 314 |
| 545 | 20241111 | 095700 | 1616207750 | 46300 | 46250 | 46300 | 46250 | 412 |
| 546 | 20241111 | 095600 | 1597140750 | 46350 | 46250 | 46350 | 46250 | 200 |
| 547 | 20241111 | 095500 | 1587878450 | 46300 | 46300 | 46350 | 46300 | 178 |
| 548 | 20241111 | 095400 | 1579635300 | 46350 | 46300 | 46350 | 46300 | 75 |
| 549 | 20241111 | 095300 | 1576159900 | 46350 | 46350 | 46350 | 46300 | 108 |
| 550 | 20241111 | 095200 | 1571154250 | 46350 | 46350 | 46350 | 46300 | 379 |
| 551 | 20241111 | 095100 | 1553602700 | 46300 | 46350 | 46350 | 46300 | 931 |
| 552 | 20241111 | 095000 | 1510491950 | 46350 | 46350 | 46350 | 46300 | 243 |
| 553 | 20241111 | 094900 | 1499228950 | 46300 | 46350 | 46400 | 46300 | 384 |
| 554 | 20241111 | 094800 | 1481427000 | 46400 | 46400 | 46400 | 46350 | 35 |
| 555 | 20241111 | 094700 | 1479803250 | 46400 | 46350 | 46400 | 46350 | 214 |
| 556 | 20241111 | 094600 | 1469884200 | 46350 | 46350 | 46350 | 46300 | 590 |
| 557 | 20241111 | 094500 | 1442547800 | 46350 | 46400 | 46400 | 46300 | 1647 |
| 558 | 20241111 | 094400 | 1366213800 | 46450 | 46400 | 46450 | 46350 | 547 |
| 559 | 20241111 | 094300 | 1340839550 | 46400 | 46400 | 46450 | 46350 | 206 |
| 560 | 20241111 | 094200 | 1331285100 | 46350 | 46400 | 46400 | 46350 | 184 |
| 561 | 20241111 | 094100 | 1322753700 | 46350 | 46400 | 46400 | 46350 | 1586 |
| 562 | 20241111 | 094000 | 1249241800 | 46450 | 46350 | 46450 | 46350 | 227 |
| 563 | 20241111 | 093900 | 1238712750 | 46350 | 46400 | 46450 | 46350 | 376 |
| 564 | 20241111 | 093800 | 1221267800 | 46350 | 46400 | 46400 | 46350 | 127 |
| 565 | 20241111 | 093700 | 1215380150 | 46350 | 46400 | 46400 | 46350 | 113 |
| 566 | 20241111 | 093600 | 1210139450 | 46400 | 46400 | 46400 | 46350 | 91 |
| 567 | 20241111 | 093500 | 1205918250 | 46450 | 46400 | 46450 | 46400 | 503 |
| 568 | 20241111 | 093400 | 1182575700 | 46400 | 46450 | 46450 | 46400 | 75 |
| 569 | 20241111 | 093300 | 1179095050 | 46450 | 46450 | 46450 | 46400 | 90 |
| 570 | 20241111 | 093200 | 1174916400 | 46450 | 46450 | 46450 | 46400 | 346 |
| 571 | 20241111 | 093100 | 1158854750 | 46450 | 46550 | 46550 | 46400 | 147 |
| 572 | 20241111 | 093000 | 1152026300 | 46500 | 46550 | 46550 | 46500 | 198 |
| 573 | 20241111 | 092900 | 1142809950 | 46550 | 46550 | 46550 | 46500 | 328 |
| 574 | 20241111 | 092800 | 1127555100 | 46550 | 46550 | 46600 | 46500 | 615 |
| 575 | 20241111 | 092700 | 1098924600 | 46550 | 46450 | 46550 | 46400 | 2390 |
| 576 | 20241111 | 092600 | 987851450 | 46500 | 46450 | 46500 | 46450 | 170 |
| 577 | 20241111 | 092500 | 979954350 | 46500 | 46500 | 46500 | 46450 | 204 |
| 578 | 20241111 | 092400 | 970472700 | 46500 | 46450 | 46500 | 46450 | 176 |
| 579 | 20241111 | 092300 | 962292500 | 46450 | 46450 | 46500 | 46450 | 803 |
| 580 | 20241111 | 092200 | 924990700 | 46450 | 46350 | 46450 | 46300 | 1536 |
| 581 | 20241111 | 092100 | 853727250 | 46300 | 46150 | 46350 | 46150 | 516 |
| 582 | 20241111 | 092000 | 829866450 | 46200 | 46200 | 46250 | 46150 | 168 |
| 583 | 20241111 | 091900 | 822102750 | 46200 | 46050 | 46200 | 46050 | 612 |
| 584 | 20241111 | 091800 | 793878250 | 46050 | 46100 | 46150 | 46050 | 740 |
| 585 | 20241111 | 091700 | 759773350 | 46100 | 46200 | 46200 | 46100 | 923 |
| 586 | 20241111 | 091600 | 717182150 | 46200 | 46300 | 46300 | 46200 | 957 |
| 587 | 20241111 | 091500 | 672942000 | 46300 | 46300 | 46300 | 46250 | 335 |
| 588 | 20241111 | 091400 | 657438400 | 46300 | 46350 | 46350 | 46300 | 163 |
| 589 | 20241111 | 091300 | 649889950 | 46400 | 46350 | 46400 | 46300 | 177 |
| 590 | 20241111 | 091200 | 641683050 | 46300 | 46450 | 46450 | 46300 | 157 |
| 591 | 20241111 | 091100 | 634400950 | 46450 | 46300 | 46450 | 46300 | 1147 |
| 592 | 20241111 | 091000 | 581170100 | 46300 | 46250 | 46450 | 46200 | 1651 |
| 593 | 20241111 | 090900 | 504726050 | 46300 | 46300 | 46300 | 46250 | 148 |
| 594 | 20241111 | 090800 | 497877200 | 46300 | 46200 | 46350 | 46200 | 525 |
| 595 | 20241111 | 090700 | 473586600 | 46200 | 46050 | 46200 | 46050 | 328 |
| 596 | 20241111 | 090600 | 458460100 | 46050 | 45950 | 46050 | 45850 | 610 |
| 597 | 20241111 | 090500 | 430409450 | 45850 | 45900 | 45950 | 45850 | 982 |
| 598 | 20241111 | 090400 | 385337950 | 45900 | 45950 | 45950 | 45900 | 377 |
| 599 | 20241111 | 090300 | 368028000 | 45950 | 45950 | 46000 | 45850 | 1654 |
| 600 | 20241111 | 090200 | 292122300 | 45950 | 46100 | 46100 | 45900 | 1546 |
| 601 | 20241111 | 090100 | 220995450 | 46100 | 46050 | 46100 | 45950 | 460 |
| 602 | 20241111 | 090000 | 199824450 | 46000 | 46000 | 46000 | 46000 | 4343 |