33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 200800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 15142 |
| 3 | 20241114 | 200700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20241114 | 200600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20241114 | 200500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20241114 | 200400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20241114 | 200300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20241114 | 200200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20241114 | 200100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20241114 | 200000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20241114 | 195900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20241114 | 195800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20241114 | 195700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20241114 | 195600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20241114 | 195500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20241114 | 195400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20241114 | 195300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20241114 | 195200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20241114 | 195100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20241114 | 195000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20241114 | 194900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20241114 | 194800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20241114 | 194700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20241114 | 194600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20241114 | 194500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20241114 | 194400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20241114 | 194300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20241114 | 194200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20241114 | 194100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20241114 | 194000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20241114 | 193900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20241114 | 193800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 15142 |
| 33 | 20241114 | 193700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20241114 | 193600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20241114 | 193500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20241114 | 193400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20241114 | 193300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20241114 | 193200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20241114 | 193100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20241114 | 193000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20241114 | 192900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20241114 | 192800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20241114 | 192700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20241114 | 192600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20241114 | 192500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20241114 | 192400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20241114 | 192300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20241114 | 192200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20241114 | 192100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20241114 | 192000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20241114 | 191900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20241114 | 191800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20241114 | 191700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20241114 | 191600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20241114 | 191500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20241114 | 191400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20241114 | 191300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20241114 | 191200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20241114 | 191100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20241114 | 191000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20241114 | 190900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20241114 | 190800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 15142 |
| 63 | 20241114 | 190700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20241114 | 190600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20241114 | 190500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20241114 | 190400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20241114 | 190300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20241114 | 190200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20241114 | 190100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20241114 | 190000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20241114 | 185900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20241114 | 185800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20241114 | 185700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20241114 | 185600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20241114 | 185500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20241114 | 185400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20241114 | 185300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20241114 | 185200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20241114 | 185100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20241114 | 185000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20241114 | 184900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20241114 | 184800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20241114 | 184700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20241114 | 184600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20241114 | 184500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20241114 | 184400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20241114 | 184300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20241114 | 184200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20241114 | 184100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20241114 | 184000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20241114 | 183900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20241114 | 183800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 15142 |
| 93 | 20241114 | 183700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20241114 | 183600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20241114 | 183500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20241114 | 183400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20241114 | 183300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20241114 | 183200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20241114 | 183100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20241114 | 183000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20241114 | 182900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20241114 | 182800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20241114 | 182700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20241114 | 182600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20241114 | 182500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20241114 | 182400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20241114 | 182300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20241114 | 182200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20241114 | 182100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20241114 | 182000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20241114 | 181900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20241114 | 181800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20241114 | 181700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20241114 | 181600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20241114 | 181500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20241114 | 181400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20241114 | 181300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20241114 | 181200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20241114 | 181100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20241114 | 181000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20241114 | 180900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20241114 | 180800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 15142 |
| 123 | 20241114 | 180700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20241114 | 180600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20241114 | 180500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20241114 | 180400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20241114 | 180300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20241114 | 180200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20241114 | 180100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20241114 | 180000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20241114 | 175900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20241114 | 175800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20241114 | 175700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20241114 | 175600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20241114 | 175500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20241114 | 175400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20241114 | 175300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20241114 | 175200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20241114 | 175100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20241114 | 175000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20241114 | 174900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20241114 | 174800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20241114 | 174700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20241114 | 174600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20241114 | 174500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20241114 | 174400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20241114 | 174300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20241114 | 174200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20241114 | 174100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20241114 | 174000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20241114 | 173900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20241114 | 173800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 15142 |
| 153 | 20241114 | 173700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20241114 | 173600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20241114 | 173500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20241114 | 173400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20241114 | 173300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20241114 | 173200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20241114 | 173100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20241114 | 173000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20241114 | 172900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20241114 | 172800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20241114 | 172700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20241114 | 172600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20241114 | 172500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20241114 | 172400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20241114 | 172300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20241114 | 172200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20241114 | 172100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20241114 | 172000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20241114 | 171900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20241114 | 171800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20241114 | 171700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20241114 | 171600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20241114 | 171500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20241114 | 171400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20241114 | 171300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20241114 | 171200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20241114 | 171100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20241114 | 171000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20241114 | 170900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20241114 | 170800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 15142 |
| 183 | 20241114 | 170700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20241114 | 170600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20241114 | 170500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20241114 | 170400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20241114 | 170300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20241114 | 170200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20241114 | 170100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20241114 | 170000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20241114 | 165900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20241114 | 165800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20241114 | 165700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20241114 | 165600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20241114 | 165500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20241114 | 165400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20241114 | 165300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20241114 | 165200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20241114 | 165100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20241114 | 165000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20241114 | 164900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20241114 | 164800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20241114 | 164700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20241114 | 164600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20241114 | 164500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20241114 | 164400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20241114 | 164300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20241114 | 164200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20241114 | 164100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20241114 | 164000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20241114 | 163900 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20241114 | 163800 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 15142 |
| 213 | 20241114 | 163700 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20241114 | 163600 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20241114 | 163500 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20241114 | 163400 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20241114 | 163300 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20241114 | 163200 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20241114 | 163100 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20241114 | 163000 | 15630008750 | 43750 | 43750 | 43750 | 43750 | 15142 |
| 221 | 20241114 | 162900 | 14967546250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20241114 | 162800 | 14967546250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20241114 | 162700 | 14967546250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20241114 | 162600 | 14967546250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20241114 | 162500 | 14967546250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20241114 | 162400 | 14967546250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20241114 | 162300 | 14967546250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20241114 | 162200 | 14967546250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20241114 | 162100 | 14967546250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20241114 | 162000 | 14967546250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20241114 | 161900 | 14967546250 | 43500 | 43600 | 43650 | 43500 | 2645 |
| 232 | 20241114 | 161800 | 14852363850 | 43550 | 43600 | 43650 | 43550 | 3084 |
| 233 | 20241114 | 161700 | 14717910450 | 43600 | 43700 | 43700 | 43600 | 551 |
| 234 | 20241114 | 161600 | 14693866700 | 43650 | 43650 | 43700 | 43650 | 420 |
| 235 | 20241114 | 161500 | 14675530350 | 43700 | 43700 | 43700 | 43600 | 1197 |
| 236 | 20241114 | 161400 | 14623302550 | 43700 | 43800 | 43900 | 43600 | 1860 |
| 237 | 20241114 | 161300 | 14541983950 | 43750 | 43650 | 43800 | 43600 | 1511 |
| 238 | 20241114 | 161200 | 14475938000 | 43650 | 43650 | 43750 | 43600 | 2390 |
| 239 | 20241114 | 161100 | 14371597500 | 43650 | 43700 | 43750 | 43650 | 2026 |
| 240 | 20241114 | 161000 | 14283096700 | 43700 | 43800 | 43850 | 43700 | 661 |
| 241 | 20241114 | 160900 | 14254141800 | 43800 | 43800 | 43850 | 43700 | 620 |
| 242 | 20241114 | 160800 | 14226995550 | 43700 | 43800 | 43800 | 43700 | 695 |
| 243 | 20241114 | 160700 | 14196603550 | 43750 | 43750 | 43850 | 43750 | 799 |
| 244 | 20241114 | 160600 | 14161633300 | 43800 | 43750 | 43800 | 43750 | 772 |
| 245 | 20241114 | 160500 | 14127844700 | 43800 | 43800 | 43850 | 43750 | 569 |
| 246 | 20241114 | 160400 | 14102922150 | 43800 | 43850 | 43900 | 43750 | 844 |
| 247 | 20241114 | 160300 | 14065956600 | 43900 | 43850 | 43950 | 43800 | 1763 |
| 248 | 20241114 | 160200 | 13988641800 | 43900 | 44000 | 44050 | 43850 | 2330 |
| 249 | 20241114 | 160100 | 13886278750 | 44050 | 44000 | 44100 | 44000 | 717 |
| 250 | 20241114 | 160000 | 13854701650 | 44000 | 44150 | 44150 | 44000 | 1267 |
| 251 | 20241114 | 155900 | 13798918700 | 44100 | 44150 | 44150 | 44050 | 291 |
| 252 | 20241114 | 155800 | 13786082700 | 44150 | 44150 | 44200 | 44050 | 738 |
| 253 | 20241114 | 155700 | 13753536150 | 44100 | 44150 | 44200 | 44100 | 319 |
| 254 | 20241114 | 155600 | 13739452750 | 44200 | 44200 | 44200 | 44100 | 387 |
| 255 | 20241114 | 155500 | 13722364600 | 44200 | 44250 | 44250 | 44150 | 718 |
| 256 | 20241114 | 155400 | 13690616850 | 44250 | 44200 | 44250 | 44150 | 553 |
| 257 | 20241114 | 155300 | 13666177450 | 44200 | 44250 | 44250 | 44200 | 284 |
| 258 | 20241114 | 155200 | 13653616550 | 44250 | 44250 | 44300 | 44200 | 700 |
| 259 | 20241114 | 155100 | 13622640550 | 44250 | 44350 | 44350 | 44250 | 304 |
| 260 | 20241114 | 155000 | 13609180000 | 44350 | 44300 | 44350 | 44300 | 241 |
| 261 | 20241114 | 154900 | 13598503650 | 44300 | 44300 | 44350 | 44300 | 258 |
| 262 | 20241114 | 154800 | 13587074150 | 44250 | 44300 | 44350 | 44200 | 1053 |
| 263 | 20241114 | 154700 | 13540461050 | 44300 | 44400 | 44400 | 44300 | 567 |
| 264 | 20241114 | 154600 | 13515323900 | 44400 | 44400 | 44400 | 44400 | 360 |
| 265 | 20241114 | 154500 | 13499339900 | 44450 | 44500 | 44550 | 44450 | 463 |
| 266 | 20241114 | 154400 | 13478736800 | 44500 | 44600 | 44600 | 44500 | 681 |
| 267 | 20241114 | 154300 | 13448387000 | 44600 | 44700 | 44700 | 44600 | 95 |
| 268 | 20241114 | 154200 | 13444145350 | 44750 | 44650 | 44750 | 44650 | 147 |
| 269 | 20241114 | 154100 | 13437577500 | 44700 | 44650 | 44800 | 44650 | 27 |
| 270 | 20241114 | 154000 | 13436370500 | 44650 | 44700 | 44800 | 44650 | 633 |
| 271 | 20241114 | 153900 | 13408079050 | 44700 | 44850 | 44850 | 44700 | 1139 |
| 272 | 20241114 | 153800 | 13357106600 | 44800 | 44950 | 45000 | 44750 | 1016 |
| 273 | 20241114 | 153700 | 13311535000 | 44950 | 45000 | 45000 | 44950 | 361 |
| 274 | 20241114 | 153600 | 13295298900 | 45000 | 45050 | 45100 | 45000 | 337 |
| 275 | 20241114 | 153500 | 13280120250 | 45050 | 45100 | 45100 | 45050 | 627 |
| 276 | 20241114 | 153400 | 13251856250 | 45100 | 45100 | 45150 | 45000 | 398 |
| 277 | 20241114 | 153300 | 13233906700 | 45050 | 44950 | 45050 | 44900 | 1361 |
| 278 | 20241114 | 153200 | 13172692700 | 44950 | 44900 | 44950 | 44900 | 858 |
| 279 | 20241114 | 153100 | 13134159250 | 44900 | 44850 | 44950 | 44850 | 1032 |
| 280 | 20241114 | 153000 | 13087795650 | 44850 | 44750 | 44900 | 44750 | 2011 |
| 281 | 20241114 | 152900 | 12997655250 | 44750 | 44700 | 44750 | 44700 | 703 |
| 282 | 20241114 | 152800 | 12966207250 | 44700 | 44650 | 44750 | 44650 | 860 |
| 283 | 20241114 | 152700 | 12927765300 | 44650 | 44600 | 44650 | 44600 | 1471 |
| 284 | 20241114 | 152600 | 12862088650 | 44600 | 44600 | 44600 | 44550 | 1139 |
| 285 | 20241114 | 152500 | 12811318650 | 44600 | 44550 | 44600 | 44550 | 353 |
| 286 | 20241114 | 152400 | 12795584000 | 44550 | 44500 | 44550 | 44450 | 148 |
| 287 | 20241114 | 152300 | 12789002750 | 44500 | 44500 | 44750 | 44450 | 1935 |
| 288 | 20241114 | 152200 | 12702753500 | 44450 | 44400 | 44450 | 44400 | 434 |
| 289 | 20241114 | 152100 | 12683478900 | 44450 | 44500 | 44500 | 44400 | 143 |
| 290 | 20241114 | 152000 | 12677124850 | 44550 | 44500 | 44550 | 44450 | 614 |
| 291 | 20241114 | 151900 | 12649810900 | 44500 | 44400 | 44500 | 44350 | 490 |
| 292 | 20241114 | 151800 | 12628047900 | 44350 | 44350 | 44400 | 44350 | 722 |
| 293 | 20241114 | 151700 | 12596012550 | 44350 | 44350 | 44400 | 44300 | 1213 |
| 294 | 20241114 | 151600 | 12542180950 | 44350 | 44050 | 44450 | 44050 | 3613 |
| 295 | 20241114 | 151500 | 12382351550 | 44000 | 44000 | 44050 | 44000 | 273 |
| 296 | 20241114 | 151400 | 12370331650 | 44000 | 44050 | 44050 | 44000 | 177 |
| 297 | 20241114 | 151300 | 12362538950 | 44100 | 44000 | 44100 | 43900 | 3893 |
| 298 | 20241114 | 151200 | 12191110950 | 43900 | 43950 | 44000 | 43900 | 343 |
| 299 | 20241114 | 151100 | 12176042300 | 43950 | 43900 | 43950 | 43800 | 965 |
| 300 | 20241114 | 151000 | 12133669950 | 43950 | 43900 | 44000 | 43850 | 1235 |
| 301 | 20241114 | 150900 | 12079400500 | 43950 | 43800 | 43950 | 43800 | 1800 |
| 302 | 20241114 | 150800 | 12000479000 | 43800 | 43850 | 43850 | 43800 | 715 |
| 303 | 20241114 | 150700 | 11969131250 | 43850 | 43950 | 44000 | 43850 | 1210 |
| 304 | 20241114 | 150600 | 11916057800 | 43900 | 44000 | 44050 | 43900 | 969 |
| 305 | 20241114 | 150500 | 11873474850 | 44000 | 44000 | 44050 | 44000 | 243 |
| 306 | 20241114 | 150400 | 11862781900 | 44000 | 44100 | 44100 | 44000 | 1004 |
| 307 | 20241114 | 150300 | 11818578100 | 44100 | 44150 | 44150 | 44100 | 267 |
| 308 | 20241114 | 150200 | 11806795100 | 44150 | 44050 | 44150 | 44050 | 1053 |
| 309 | 20241114 | 150100 | 11760354850 | 44000 | 44050 | 44100 | 44000 | 494 |
| 310 | 20241114 | 150000 | 11738597150 | 44050 | 44100 | 44150 | 44050 | 672 |
| 311 | 20241114 | 145900 | 11708974200 | 44100 | 44050 | 44150 | 44050 | 1286 |
| 312 | 20241114 | 145800 | 11652244250 | 44050 | 44150 | 44150 | 44050 | 615 |
| 313 | 20241114 | 145700 | 11625146000 | 44100 | 44050 | 44150 | 43800 | 1102 |
| 314 | 20241114 | 145600 | 11576614000 | 44150 | 43950 | 44150 | 43850 | 5055 |
| 315 | 20241114 | 145500 | 11353925500 | 44050 | 43950 | 44100 | 43900 | 1740 |
| 316 | 20241114 | 145400 | 11277317700 | 43950 | 44000 | 44050 | 43950 | 303 |
| 317 | 20241114 | 145300 | 11263996600 | 44050 | 44050 | 44100 | 43900 | 529 |
| 318 | 20241114 | 145200 | 11240717150 | 44000 | 44000 | 44100 | 43950 | 257 |
| 319 | 20241114 | 145100 | 11229401400 | 44000 | 44050 | 44100 | 44000 | 792 |
| 320 | 20241114 | 145000 | 11194516900 | 44050 | 43900 | 44050 | 43900 | 215 |
| 321 | 20241114 | 144900 | 11185064700 | 43900 | 43900 | 44050 | 43850 | 4104 |
| 322 | 20241114 | 144800 | 11004680300 | 43900 | 43950 | 43950 | 43900 | 641 |
| 323 | 20241114 | 144700 | 10976518600 | 43950 | 43950 | 43950 | 43900 | 1284 |
| 324 | 20241114 | 144600 | 10920100600 | 43900 | 43800 | 43900 | 43700 | 1304 |
| 325 | 20241114 | 144500 | 10862919400 | 43750 | 43750 | 43850 | 43600 | 2589 |
| 326 | 20241114 | 144400 | 10749782500 | 43800 | 43800 | 43850 | 43700 | 1200 |
| 327 | 20241114 | 144300 | 10697239700 | 43800 | 43850 | 43900 | 43650 | 1298 |
| 328 | 20241114 | 144200 | 10640429850 | 43900 | 43950 | 44000 | 43850 | 737 |
| 329 | 20241114 | 144100 | 10608054400 | 43950 | 44000 | 44000 | 43950 | 667 |
| 330 | 20241114 | 144000 | 10578725500 | 44000 | 43950 | 44000 | 43850 | 1883 |
| 331 | 20241114 | 143900 | 10496014800 | 43950 | 43950 | 44050 | 43900 | 3782 |
| 332 | 20241114 | 143800 | 10329737050 | 43950 | 44000 | 44050 | 43950 | 1300 |
| 333 | 20241114 | 143700 | 10272567750 | 43950 | 44150 | 44150 | 43950 | 6896 |
| 334 | 20241114 | 143600 | 9968879950 | 44150 | 44200 | 44200 | 44150 | 147 |
| 335 | 20241114 | 143500 | 9962385800 | 44200 | 44250 | 44250 | 44200 | 386 |
| 336 | 20241114 | 143400 | 9945322600 | 44200 | 44200 | 44250 | 44200 | 219 |
| 337 | 20241114 | 143300 | 9935642550 | 44200 | 44250 | 44300 | 44200 | 1966 |
| 338 | 20241114 | 143200 | 9848710950 | 44250 | 44300 | 44350 | 44250 | 567 |
| 339 | 20241114 | 143100 | 9823602450 | 44350 | 44350 | 44350 | 44300 | 761 |
| 340 | 20241114 | 143000 | 9789864700 | 44300 | 44350 | 44350 | 44300 | 307 |
| 341 | 20241114 | 142900 | 9776258400 | 44350 | 44450 | 44450 | 44350 | 971 |
| 342 | 20241114 | 142800 | 9733170350 | 44450 | 44550 | 44600 | 44450 | 4078 |
| 343 | 20241114 | 142700 | 9551696700 | 44550 | 44500 | 44550 | 44500 | 246 |
| 344 | 20241114 | 142600 | 9540744150 | 44550 | 44500 | 44550 | 44500 | 710 |
| 345 | 20241114 | 142500 | 9509119300 | 44450 | 44500 | 44500 | 44450 | 518 |
| 346 | 20241114 | 142400 | 9486073300 | 44500 | 44600 | 44600 | 44450 | 408 |
| 347 | 20241114 | 142300 | 9467915400 | 44550 | 44550 | 44550 | 44500 | 333 |
| 348 | 20241114 | 142200 | 9453084750 | 44550 | 44550 | 44600 | 44550 | 198 |
| 349 | 20241114 | 142100 | 9444263800 | 44550 | 44600 | 44700 | 44500 | 993 |
| 350 | 20241114 | 142000 | 9399997800 | 44600 | 44550 | 44600 | 44500 | 121 |
| 351 | 20241114 | 141900 | 9394609500 | 44550 | 44650 | 44650 | 44500 | 1439 |
| 352 | 20241114 | 141800 | 9330429050 | 44650 | 44700 | 44700 | 44650 | 82 |
| 353 | 20241114 | 141700 | 9326764200 | 44700 | 44750 | 44750 | 44700 | 671 |
| 354 | 20241114 | 141600 | 9296763600 | 44750 | 44750 | 44750 | 44700 | 601 |
| 355 | 20241114 | 141500 | 9269878150 | 44750 | 44750 | 44800 | 44750 | 639 |
| 356 | 20241114 | 141400 | 9241277900 | 44750 | 44750 | 44800 | 44750 | 608 |
| 357 | 20241114 | 141300 | 9214069650 | 44800 | 44750 | 44800 | 44700 | 1163 |
| 358 | 20241114 | 141200 | 9161997650 | 44700 | 44700 | 44750 | 44650 | 565 |
| 359 | 20241114 | 141100 | 9136742050 | 44700 | 44650 | 44750 | 44650 | 613 |
| 360 | 20241114 | 141000 | 9109369550 | 44700 | 44750 | 44750 | 44600 | 1357 |
| 361 | 20241114 | 140900 | 9048762700 | 44750 | 44750 | 44750 | 44650 | 673 |
| 362 | 20241114 | 140800 | 9018710700 | 44750 | 44750 | 44750 | 44650 | 518 |
| 363 | 20241114 | 140700 | 8995565450 | 44750 | 44750 | 44750 | 44700 | 576 |
| 364 | 20241114 | 140600 | 8969793000 | 44750 | 44700 | 44750 | 44650 | 335 |
| 365 | 20241114 | 140500 | 8954818000 | 44700 | 44750 | 44750 | 44700 | 929 |
| 366 | 20241114 | 140400 | 8913290800 | 44750 | 44750 | 44750 | 44700 | 414 |
| 367 | 20241114 | 140300 | 8894783300 | 44750 | 44650 | 44750 | 44650 | 689 |
| 368 | 20241114 | 140200 | 8863985650 | 44700 | 44650 | 44700 | 44650 | 540 |
| 369 | 20241114 | 140100 | 8839874450 | 44700 | 44700 | 44700 | 44650 | 40 |
| 370 | 20241114 | 140000 | 8838086600 | 44700 | 44700 | 44700 | 44650 | 92 |
| 371 | 20241114 | 135900 | 8833974700 | 44700 | 44600 | 44700 | 44600 | 446 |
| 372 | 20241114 | 135800 | 8814061900 | 44600 | 44650 | 44650 | 44600 | 59 |
| 373 | 20241114 | 135700 | 8811430050 | 44650 | 44650 | 44700 | 44550 | 418 |
| 374 | 20241114 | 135600 | 8792755850 | 44650 | 44450 | 44700 | 44400 | 495 |
| 375 | 20241114 | 135500 | 8770718200 | 44450 | 44450 | 44500 | 44400 | 118 |
| 376 | 20241114 | 135400 | 8765473800 | 44450 | 44500 | 44500 | 44450 | 202 |
| 377 | 20241114 | 135300 | 8756488950 | 44500 | 44500 | 44650 | 44450 | 155 |
| 378 | 20241114 | 135200 | 8749584100 | 44500 | 44500 | 44700 | 44450 | 765 |
| 379 | 20241114 | 135100 | 8715496800 | 44450 | 44550 | 44550 | 44450 | 359 |
| 380 | 20241114 | 135000 | 8699505600 | 44550 | 44500 | 44550 | 44450 | 369 |
| 381 | 20241114 | 134900 | 8683096900 | 44450 | 44350 | 44450 | 44300 | 982 |
| 382 | 20241114 | 134800 | 8639562600 | 44350 | 44400 | 44400 | 44350 | 1996 |
| 383 | 20241114 | 134700 | 8551015200 | 44400 | 44550 | 44550 | 44350 | 453 |
| 384 | 20241114 | 134600 | 8530905850 | 44500 | 44500 | 44500 | 44500 | 126 |
| 385 | 20241114 | 134500 | 8525298850 | 44500 | 44600 | 44600 | 44500 | 373 |
| 386 | 20241114 | 134400 | 8508670300 | 44550 | 44600 | 44650 | 44550 | 587 |
| 387 | 20241114 | 134300 | 8482483200 | 44600 | 44550 | 44600 | 44500 | 128 |
| 388 | 20241114 | 134200 | 8476780700 | 44550 | 44550 | 44550 | 44550 | 268 |
| 389 | 20241114 | 134100 | 8464841300 | 44550 | 44600 | 44600 | 44400 | 1503 |
| 390 | 20241114 | 134000 | 8398017650 | 44550 | 44600 | 44650 | 44550 | 13 |
| 391 | 20241114 | 133900 | 8397438250 | 44650 | 44650 | 44650 | 44650 | 97 |
| 392 | 20241114 | 133800 | 8393107200 | 44600 | 44600 | 44650 | 44600 | 123 |
| 393 | 20241114 | 133700 | 8387619650 | 44550 | 44550 | 44550 | 44500 | 217 |
| 394 | 20241114 | 133600 | 8377955750 | 44550 | 44550 | 44550 | 44500 | 864 |
| 395 | 20241114 | 133500 | 8339505100 | 44550 | 44600 | 44600 | 44550 | 468 |
| 396 | 20241114 | 133400 | 8318654650 | 44600 | 44650 | 44700 | 44550 | 651 |
| 397 | 20241114 | 133300 | 8289613050 | 44650 | 44600 | 44650 | 44600 | 66 |
| 398 | 20241114 | 133200 | 8286666650 | 44650 | 44700 | 44700 | 44650 | 717 |
| 399 | 20241114 | 133100 | 8254651900 | 44700 | 44650 | 44700 | 44600 | 189 |
| 400 | 20241114 | 133000 | 8246211250 | 44650 | 44700 | 44700 | 44650 | 357 |
| 401 | 20241114 | 132900 | 8230269100 | 44650 | 44650 | 44700 | 44650 | 49 |
| 402 | 20241114 | 132800 | 8228081150 | 44650 | 44700 | 44800 | 44650 | 492 |
| 403 | 20241114 | 132700 | 8206074050 | 44700 | 44700 | 44800 | 44700 | 249 |
| 404 | 20241114 | 132600 | 8194940600 | 44700 | 44650 | 44750 | 44650 | 259 |
| 405 | 20241114 | 132500 | 8183363300 | 44650 | 44700 | 44750 | 44650 | 727 |
| 406 | 20241114 | 132400 | 8150866000 | 44700 | 44700 | 44800 | 44700 | 39 |
| 407 | 20241114 | 132300 | 8149121500 | 44700 | 44850 | 44900 | 44700 | 1546 |
| 408 | 20241114 | 132200 | 8079865400 | 44850 | 44850 | 44900 | 44800 | 146 |
| 409 | 20241114 | 132100 | 8073317750 | 44800 | 44750 | 44850 | 44750 | 835 |
| 410 | 20241114 | 132000 | 8035906250 | 44750 | 44700 | 44800 | 44700 | 249 |
| 411 | 20241114 | 131900 | 8024758450 | 44700 | 44700 | 44750 | 44700 | 205 |
| 412 | 20241114 | 131800 | 8015585600 | 44700 | 44700 | 44750 | 44650 | 446 |
| 413 | 20241114 | 131700 | 7995638600 | 44700 | 44650 | 44750 | 44650 | 668 |
| 414 | 20241114 | 131600 | 7965775650 | 44650 | 44650 | 44700 | 44650 | 304 |
| 415 | 20241114 | 131500 | 7952197050 | 44650 | 44650 | 44700 | 44650 | 84 |
| 416 | 20241114 | 131400 | 7948443900 | 44700 | 44700 | 44700 | 44650 | 480 |
| 417 | 20241114 | 131300 | 7926992000 | 44700 | 44700 | 44750 | 44700 | 108 |
| 418 | 20241114 | 131200 | 7922163650 | 44750 | 44750 | 44800 | 44700 | 645 |
| 419 | 20241114 | 131100 | 7893301550 | 44750 | 44800 | 44800 | 44700 | 281 |
| 420 | 20241114 | 131000 | 7880726650 | 44700 | 44800 | 44850 | 44700 | 467 |
| 421 | 20241114 | 130900 | 7859829000 | 44800 | 44700 | 44800 | 44650 | 711 |
| 422 | 20241114 | 130800 | 7827990400 | 44700 | 44700 | 44750 | 44650 | 121 |
| 423 | 20241114 | 130700 | 7822582450 | 44700 | 44700 | 44750 | 44700 | 387 |
| 424 | 20241114 | 130600 | 7805266900 | 44700 | 44650 | 44700 | 44650 | 192 |
| 425 | 20241114 | 130500 | 7796691500 | 44650 | 44700 | 44750 | 44650 | 300 |
| 426 | 20241114 | 130400 | 7783282250 | 44700 | 44600 | 44750 | 44600 | 655 |
| 427 | 20241114 | 130300 | 7754030100 | 44600 | 44550 | 44600 | 44550 | 335 |
| 428 | 20241114 | 130200 | 7739093000 | 44550 | 44500 | 44600 | 44500 | 364 |
| 429 | 20241114 | 130100 | 7722874500 | 44500 | 44700 | 44750 | 44500 | 1518 |
| 430 | 20241114 | 130000 | 7655116300 | 44700 | 44700 | 44800 | 44650 | 140 |
| 431 | 20241114 | 125900 | 7648858250 | 44700 | 44700 | 44750 | 44700 | 236 |
| 432 | 20241114 | 125800 | 7638308550 | 44700 | 44750 | 44750 | 44700 | 337 |
| 433 | 20241114 | 125700 | 7623230050 | 44750 | 44750 | 44750 | 44700 | 171 |
| 434 | 20241114 | 125600 | 7615578400 | 44700 | 44650 | 44700 | 44650 | 676 |
| 435 | 20241114 | 125500 | 7585385300 | 44650 | 44600 | 44700 | 44600 | 246 |
| 436 | 20241114 | 125400 | 7574400900 | 44600 | 44600 | 44650 | 44600 | 79 |
| 437 | 20241114 | 125300 | 7570874950 | 44600 | 44550 | 44700 | 44550 | 666 |
| 438 | 20241114 | 125200 | 7541167450 | 44550 | 44650 | 44650 | 44550 | 169 |
| 439 | 20241114 | 125100 | 7533629650 | 44600 | 44600 | 44700 | 44550 | 300 |
| 440 | 20241114 | 125000 | 7520244350 | 44650 | 44700 | 44800 | 44600 | 834 |
| 441 | 20241114 | 124900 | 7482974250 | 44650 | 44550 | 44700 | 44550 | 180 |
| 442 | 20241114 | 124800 | 7474934300 | 44550 | 44650 | 44750 | 44500 | 1118 |
| 443 | 20241114 | 124700 | 7425055050 | 44650 | 44400 | 44700 | 44400 | 1222 |
| 444 | 20241114 | 124600 | 7370574000 | 44400 | 44500 | 44550 | 44400 | 315 |
| 445 | 20241114 | 124500 | 7356557050 | 44500 | 44350 | 44500 | 44350 | 2203 |
| 446 | 20241114 | 124400 | 7258627500 | 44350 | 44400 | 44450 | 44350 | 1619 |
| 447 | 20241114 | 124300 | 7186761150 | 44400 | 44450 | 44500 | 44400 | 949 |
| 448 | 20241114 | 124200 | 7144607950 | 44450 | 44500 | 44500 | 44450 | 814 |
| 449 | 20241114 | 124100 | 7108407000 | 44500 | 44550 | 44550 | 44500 | 122 |
| 450 | 20241114 | 124000 | 7102976300 | 44550 | 44600 | 44600 | 44500 | 969 |
| 451 | 20241114 | 123900 | 7059818850 | 44550 | 44600 | 44700 | 44550 | 356 |
| 452 | 20241114 | 123800 | 7043935800 | 44600 | 44600 | 44750 | 44600 | 130 |
| 453 | 20241114 | 123700 | 7038124200 | 44600 | 44650 | 44650 | 44600 | 138 |
| 454 | 20241114 | 123600 | 7031963500 | 44650 | 44800 | 44800 | 44650 | 244 |
| 455 | 20241114 | 123500 | 7021059250 | 44650 | 44700 | 44750 | 44650 | 341 |
| 456 | 20241114 | 123400 | 7005812750 | 44700 | 44700 | 44750 | 44700 | 409 |
| 457 | 20241114 | 123300 | 6987528150 | 44700 | 44750 | 44750 | 44700 | 219 |
| 458 | 20241114 | 123200 | 6977728000 | 44750 | 44700 | 44750 | 44700 | 408 |
| 459 | 20241114 | 123100 | 6959488400 | 44700 | 44750 | 44800 | 44700 | 381 |
| 460 | 20241114 | 123000 | 6942434100 | 44750 | 44800 | 44900 | 44750 | 592 |
| 461 | 20241114 | 122900 | 6915916900 | 44950 | 44850 | 44950 | 44800 | 241 |
| 462 | 20241114 | 122800 | 6905099200 | 44800 | 44850 | 44850 | 44800 | 84 |
| 463 | 20241114 | 122700 | 6901332250 | 44750 | 44750 | 44800 | 44700 | 248 |
| 464 | 20241114 | 122600 | 6890232950 | 44800 | 44700 | 44950 | 44700 | 823 |
| 465 | 20241114 | 122500 | 6853329450 | 44650 | 44750 | 44750 | 44650 | 52 |
| 466 | 20241114 | 122400 | 6851005350 | 44750 | 44750 | 44750 | 44650 | 225 |
| 467 | 20241114 | 122300 | 6840939900 | 44750 | 44600 | 44750 | 44600 | 355 |
| 468 | 20241114 | 122200 | 6825077250 | 44600 | 44650 | 44650 | 44600 | 230 |
| 469 | 20241114 | 122100 | 6814808000 | 44650 | 44550 | 44650 | 44500 | 378 |
| 470 | 20241114 | 122000 | 6797966800 | 44500 | 44450 | 44650 | 44450 | 608 |
| 471 | 20241114 | 121900 | 6770910950 | 44500 | 44550 | 44550 | 44500 | 786 |
| 472 | 20241114 | 121800 | 6735929100 | 44550 | 44650 | 44700 | 44550 | 1547 |
| 473 | 20241114 | 121700 | 6666898350 | 44700 | 44700 | 44700 | 44650 | 120 |
| 474 | 20241114 | 121600 | 6661534450 | 44700 | 44750 | 44800 | 44650 | 133 |
| 475 | 20241114 | 121500 | 6655584450 | 44650 | 44750 | 44800 | 44600 | 547 |
| 476 | 20241114 | 121400 | 6631163050 | 44700 | 44700 | 44700 | 44700 | 7 |
| 477 | 20241114 | 121300 | 6630850150 | 44700 | 44600 | 44800 | 44600 | 374 |
| 478 | 20241114 | 121200 | 6614152200 | 44600 | 44600 | 44600 | 44550 | 409 |
| 479 | 20241114 | 121100 | 6595918650 | 44650 | 44600 | 44650 | 44600 | 22 |
| 480 | 20241114 | 121000 | 6594937350 | 44600 | 44600 | 44600 | 44550 | 261 |
| 481 | 20241114 | 120900 | 6583300450 | 44600 | 44800 | 44850 | 44600 | 769 |
| 482 | 20241114 | 120800 | 6548914200 | 44800 | 44550 | 44800 | 44550 | 681 |
| 483 | 20241114 | 120700 | 6518453650 | 44550 | 44600 | 44700 | 44500 | 759 |
| 484 | 20241114 | 120600 | 6484611100 | 44650 | 44600 | 44650 | 44600 | 155 |
| 485 | 20241114 | 120500 | 6477696900 | 44600 | 44650 | 44650 | 44600 | 108 |
| 486 | 20241114 | 120400 | 6472874850 | 44700 | 44700 | 44750 | 44650 | 718 |
| 487 | 20241114 | 120300 | 6440774150 | 44700 | 44650 | 44700 | 44650 | 18 |
| 488 | 20241114 | 120200 | 6439969600 | 44700 | 44600 | 44850 | 44600 | 1167 |
| 489 | 20241114 | 120100 | 6387827300 | 44600 | 44600 | 44600 | 44550 | 229 |
| 490 | 20241114 | 120000 | 6377619000 | 44600 | 44700 | 44900 | 44550 | 478 |
| 491 | 20241114 | 115900 | 6356241150 | 44700 | 44550 | 44700 | 44550 | 292 |
| 492 | 20241114 | 115800 | 6343210000 | 44550 | 44650 | 44650 | 44550 | 117 |
| 493 | 20241114 | 115700 | 6337994950 | 44650 | 44500 | 44650 | 44500 | 506 |
| 494 | 20241114 | 115600 | 6315421650 | 44450 | 44600 | 44650 | 44400 | 2470 |
| 495 | 20241114 | 115500 | 6205589450 | 44550 | 44500 | 44650 | 44450 | 1540 |
| 496 | 20241114 | 115400 | 6137020900 | 44550 | 44600 | 44600 | 44500 | 1198 |
| 497 | 20241114 | 115300 | 6083667250 | 44600 | 44600 | 44650 | 44550 | 312 |
| 498 | 20241114 | 115200 | 6069746300 | 44600 | 44750 | 44800 | 44600 | 390 |
| 499 | 20241114 | 115100 | 6052330250 | 44650 | 44750 | 44750 | 44500 | 501 |
| 500 | 20241114 | 115000 | 6030005750 | 44800 | 44550 | 44800 | 44500 | 1283 |
| 501 | 20241114 | 114900 | 5972742450 | 44500 | 44550 | 44600 | 44500 | 2255 |
| 502 | 20241114 | 114800 | 5872361800 | 44550 | 44700 | 44700 | 44550 | 1035 |
| 503 | 20241114 | 114700 | 5826205300 | 44700 | 44650 | 44750 | 44600 | 273 |
| 504 | 20241114 | 114600 | 5813995700 | 44600 | 44700 | 44700 | 44600 | 3727 |
| 505 | 20241114 | 114500 | 5647634350 | 44700 | 44800 | 44950 | 44700 | 870 |
| 506 | 20241114 | 114400 | 5608700200 | 44950 | 44800 | 44950 | 44800 | 251 |
| 507 | 20241114 | 114300 | 5597434700 | 44800 | 44800 | 44900 | 44750 | 724 |
| 508 | 20241114 | 114200 | 5565001750 | 44800 | 44850 | 44900 | 44800 | 393 |
| 509 | 20241114 | 114100 | 5547389400 | 44850 | 44900 | 44900 | 44850 | 293 |
| 510 | 20241114 | 114000 | 5534245600 | 44900 | 44950 | 44950 | 44850 | 208 |
| 511 | 20241114 | 113900 | 5524912000 | 45000 | 44950 | 45000 | 44950 | 463 |
| 512 | 20241114 | 113800 | 5504079500 | 44950 | 44950 | 45000 | 44950 | 298 |
| 513 | 20241114 | 113700 | 5490684300 | 44950 | 44900 | 44950 | 44900 | 169 |
| 514 | 20241114 | 113600 | 5483095200 | 44900 | 44900 | 44900 | 44850 | 59 |
| 515 | 20241114 | 113500 | 5480448750 | 44850 | 44850 | 44850 | 44800 | 233 |
| 516 | 20241114 | 113400 | 5469998750 | 44800 | 44950 | 45000 | 44800 | 476 |
| 517 | 20241114 | 113300 | 5448636600 | 44950 | 45000 | 45000 | 44950 | 304 |
| 518 | 20241114 | 113200 | 5434971650 | 44950 | 45000 | 45000 | 44950 | 194 |
| 519 | 20241114 | 113100 | 5426241700 | 45000 | 44950 | 45000 | 44950 | 348 |
| 520 | 20241114 | 113000 | 5410586600 | 45000 | 44800 | 45050 | 44750 | 604 |
| 521 | 20241114 | 112900 | 5383447900 | 44900 | 44800 | 44900 | 44800 | 151 |
| 522 | 20241114 | 112800 | 5376669500 | 44750 | 44750 | 44900 | 44700 | 487 |
| 523 | 20241114 | 112700 | 5354869150 | 44750 | 44700 | 44850 | 44700 | 698 |
| 524 | 20241114 | 112600 | 5323626700 | 44700 | 44700 | 44750 | 44650 | 777 |
| 525 | 20241114 | 112500 | 5288895100 | 44700 | 44800 | 44800 | 44700 | 836 |
| 526 | 20241114 | 112400 | 5251503550 | 44750 | 44850 | 44900 | 44750 | 1959 |
| 527 | 20241114 | 112300 | 5163787000 | 44800 | 44800 | 44850 | 44750 | 974 |
| 528 | 20241114 | 112200 | 5120169250 | 44800 | 44800 | 45000 | 44800 | 1023 |
| 529 | 20241114 | 112100 | 5074291250 | 44850 | 44800 | 44850 | 44750 | 1189 |
| 530 | 20241114 | 112000 | 5021024450 | 44750 | 44850 | 44850 | 44750 | 827 |
| 531 | 20241114 | 111900 | 4983966200 | 44800 | 44900 | 44900 | 44800 | 1561 |
| 532 | 20241114 | 111800 | 4913904800 | 44900 | 45050 | 45050 | 44900 | 1323 |
| 533 | 20241114 | 111700 | 4854402350 | 45050 | 45100 | 45100 | 45000 | 294 |
| 534 | 20241114 | 111600 | 4841156450 | 45100 | 45150 | 45150 | 45050 | 90 |
| 535 | 20241114 | 111500 | 4837098300 | 45150 | 45150 | 45200 | 45150 | 230 |
| 536 | 20241114 | 111400 | 4826704450 | 45200 | 44950 | 45250 | 44950 | 666 |
| 537 | 20241114 | 111300 | 4796700250 | 44950 | 44950 | 45000 | 44850 | 354 |
| 538 | 20241114 | 111200 | 4780812900 | 44900 | 44950 | 45100 | 44850 | 766 |
| 539 | 20241114 | 111100 | 4746373900 | 44950 | 45050 | 45100 | 44800 | 4118 |
| 540 | 20241114 | 111000 | 4561188000 | 45050 | 45050 | 45100 | 45000 | 1181 |
| 541 | 20241114 | 110900 | 4507998600 | 45050 | 45350 | 45350 | 45050 | 4659 |
| 542 | 20241114 | 110800 | 4297519050 | 45300 | 45300 | 45350 | 45300 | 1734 |
| 543 | 20241114 | 110700 | 4218938300 | 45350 | 45400 | 45400 | 45350 | 540 |
| 544 | 20241114 | 110600 | 4194445300 | 45400 | 45400 | 45400 | 45350 | 1330 |
| 545 | 20241114 | 110500 | 4134119500 | 45350 | 45400 | 45450 | 45350 | 1165 |
| 546 | 20241114 | 110400 | 4081272550 | 45400 | 45500 | 45500 | 45400 | 440 |
| 547 | 20241114 | 110300 | 4061276400 | 45500 | 45450 | 45500 | 45450 | 176 |
| 548 | 20241114 | 110200 | 4053270200 | 45450 | 45400 | 45450 | 45400 | 108 |
| 549 | 20241114 | 110100 | 4048366000 | 45400 | 45400 | 45400 | 45400 | 2379 |
| 550 | 20241114 | 110000 | 3940359400 | 45450 | 45600 | 45600 | 45450 | 1267 |
| 551 | 20241114 | 105900 | 3882706300 | 45600 | 45650 | 45650 | 45600 | 196 |
| 552 | 20241114 | 105800 | 3873763400 | 45650 | 45700 | 45700 | 45650 | 504 |
| 553 | 20241114 | 105700 | 3850732600 | 45700 | 45700 | 45700 | 45650 | 362 |
| 554 | 20241114 | 105600 | 3834190700 | 45700 | 45650 | 45700 | 45650 | 93 |
| 555 | 20241114 | 105500 | 3829941050 | 45700 | 45650 | 45700 | 45600 | 227 |
| 556 | 20241114 | 105400 | 3819571100 | 45650 | 45700 | 45700 | 45650 | 337 |
| 557 | 20241114 | 105300 | 3804182550 | 45700 | 45650 | 45700 | 45650 | 838 |
| 558 | 20241114 | 105200 | 3765904450 | 45600 | 45500 | 45600 | 45500 | 2479 |
| 559 | 20241114 | 105100 | 3653000950 | 45450 | 45500 | 45500 | 45450 | 467 |
| 560 | 20241114 | 105000 | 3631759750 | 45500 | 45500 | 45500 | 45350 | 1277 |
| 561 | 20241114 | 104900 | 3573753350 | 45450 | 45400 | 45450 | 45400 | 839 |
| 562 | 20241114 | 104800 | 3535624500 | 45400 | 45400 | 45450 | 45350 | 483 |
| 563 | 20241114 | 104700 | 3513695650 | 45400 | 45450 | 45450 | 45400 | 183 |
| 564 | 20241114 | 104600 | 3505378900 | 45450 | 45400 | 45450 | 45350 | 163 |
| 565 | 20241114 | 104500 | 3497973800 | 45450 | 45450 | 45450 | 45400 | 382 |
| 566 | 20241114 | 104400 | 3480614650 | 45450 | 45300 | 45550 | 45250 | 2375 |
| 567 | 20241114 | 104300 | 3372874200 | 45300 | 45200 | 45300 | 45150 | 840 |
| 568 | 20241114 | 104200 | 3334883250 | 45200 | 45200 | 45200 | 45100 | 1037 |
| 569 | 20241114 | 104100 | 3288069500 | 45200 | 45100 | 45200 | 45100 | 217 |
| 570 | 20241114 | 104000 | 3278274100 | 45050 | 45150 | 45150 | 45050 | 1221 |
| 571 | 20241114 | 103900 | 3223203300 | 45150 | 45050 | 45150 | 45050 | 1198 |
| 572 | 20241114 | 103800 | 3169200300 | 45150 | 45150 | 45150 | 45050 | 472 |
| 573 | 20241114 | 103700 | 3147917550 | 45150 | 45250 | 45250 | 45050 | 2004 |
| 574 | 20241114 | 103600 | 3057431000 | 45250 | 45350 | 45350 | 45250 | 612 |
| 575 | 20241114 | 103500 | 3029714950 | 45350 | 45300 | 45350 | 45300 | 334 |
| 576 | 20241114 | 103400 | 3014569600 | 45250 | 45350 | 45400 | 45250 | 2224 |
| 577 | 20241114 | 103300 | 2913759800 | 45400 | 45600 | 45600 | 45350 | 3089 |
| 578 | 20241114 | 103200 | 2773308750 | 45550 | 45750 | 45750 | 45550 | 1568 |
| 579 | 20241114 | 103100 | 2701784500 | 45700 | 45700 | 45750 | 45700 | 325 |
| 580 | 20241114 | 103000 | 2686928700 | 45700 | 45700 | 45700 | 45650 | 349 |
| 581 | 20241114 | 102900 | 2670986500 | 45650 | 45600 | 45700 | 45600 | 248 |
| 582 | 20241114 | 102800 | 2659664500 | 45550 | 45700 | 45700 | 45550 | 703 |
| 583 | 20241114 | 102700 | 2627582850 | 45750 | 45500 | 45750 | 45500 | 1710 |
| 584 | 20241114 | 102600 | 2549513200 | 45500 | 45600 | 45600 | 45500 | 1962 |
| 585 | 20241114 | 102500 | 2460105350 | 45600 | 45700 | 45700 | 45600 | 1516 |
| 586 | 20241114 | 102400 | 2390904950 | 45700 | 45750 | 45750 | 45650 | 822 |
| 587 | 20241114 | 102300 | 2353340800 | 45800 | 45950 | 45950 | 45750 | 1285 |
| 588 | 20241114 | 102200 | 2294403300 | 45950 | 46000 | 46050 | 45950 | 638 |
| 589 | 20241114 | 102100 | 2265060950 | 46050 | 46100 | 46150 | 45950 | 504 |
| 590 | 20241114 | 102000 | 2241861050 | 46100 | 46050 | 46100 | 46000 | 388 |
| 591 | 20241114 | 101900 | 2224001250 | 46000 | 46150 | 46150 | 46000 | 1084 |
| 592 | 20241114 | 101800 | 2174022200 | 46150 | 46150 | 46200 | 46150 | 430 |
| 593 | 20241114 | 101700 | 2154174850 | 46150 | 46150 | 46250 | 46150 | 1025 |
| 594 | 20241114 | 101600 | 2106820400 | 46200 | 46100 | 46250 | 46100 | 1243 |
| 595 | 20241114 | 101500 | 2049409100 | 46100 | 46100 | 46150 | 46000 | 1346 |
| 596 | 20241114 | 101400 | 1987437350 | 46100 | 46250 | 46250 | 46100 | 1078 |
| 597 | 20241114 | 101300 | 1937643450 | 46200 | 46200 | 46250 | 46050 | 602 |
| 598 | 20241114 | 101200 | 1909851450 | 46200 | 46100 | 46200 | 46000 | 1701 |
| 599 | 20241114 | 101100 | 1831354600 | 46150 | 46050 | 46250 | 45900 | 1444 |
| 600 | 20241114 | 101000 | 1764682250 | 46100 | 46250 | 46300 | 46050 | 2006 |
| 601 | 20241114 | 100900 | 1671961400 | 46200 | 45900 | 46250 | 45900 | 3442 |
| 602 | 20241114 | 100800 | 1513011950 | 45900 | 45850 | 45900 | 45600 | 1535 |
| 603 | 20241114 | 100700 | 1442670450 | 45800 | 45450 | 45800 | 45400 | 5127 |
| 604 | 20241114 | 100600 | 1208995450 | 45400 | 45900 | 45900 | 45400 | 2133 |
| 605 | 20241114 | 100500 | 1111600350 | 45900 | 46200 | 46200 | 45750 | 2620 |
| 606 | 20241114 | 100400 | 990975200 | 46150 | 46250 | 46250 | 46150 | 896 |
| 607 | 20241114 | 100300 | 949615200 | 46200 | 46200 | 46250 | 46100 | 4710 |
| 608 | 20241114 | 100200 | 731983250 | 46250 | 46200 | 46350 | 46200 | 1520 |
| 609 | 20241114 | 100100 | 661655150 | 46150 | 46150 | 46350 | 45900 | 4571 |
| 610 | 20241114 | 100000 | 450909250 | 46150 | 45300 | 46200 | 45300 | 9307 |