33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 193000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 6645 |
| 3 | 20241105 | 192900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20241105 | 192800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20241105 | 192700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20241105 | 192600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20241105 | 192500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20241105 | 192400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20241105 | 192300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20241105 | 192200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20241105 | 192100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20241105 | 192000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20241105 | 191900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20241105 | 191800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20241105 | 191700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20241105 | 191600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20241105 | 191500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20241105 | 191400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20241105 | 191300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20241105 | 191200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20241105 | 191100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20241105 | 191000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20241105 | 190900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20241105 | 190800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20241105 | 190700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20241105 | 190600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20241105 | 190500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20241105 | 190400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20241105 | 190300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20241105 | 190200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20241105 | 190100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20241105 | 190000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 6645 |
| 33 | 20241105 | 185900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20241105 | 185800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20241105 | 185700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20241105 | 185600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20241105 | 185500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20241105 | 185400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20241105 | 185300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20241105 | 185200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20241105 | 185100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20241105 | 185000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20241105 | 184900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20241105 | 184800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20241105 | 184700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20241105 | 184600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20241105 | 184500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20241105 | 184400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20241105 | 184300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20241105 | 184200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20241105 | 184100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20241105 | 184000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20241105 | 183900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20241105 | 183800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20241105 | 183700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20241105 | 183600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20241105 | 183500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20241105 | 183400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20241105 | 183300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20241105 | 183200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20241105 | 183100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20241105 | 183000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 6645 |
| 63 | 20241105 | 182900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20241105 | 182800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20241105 | 182700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20241105 | 182600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20241105 | 182500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20241105 | 182400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20241105 | 182300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20241105 | 182200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20241105 | 182100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20241105 | 182000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20241105 | 181900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20241105 | 181800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20241105 | 181700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20241105 | 181600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20241105 | 181500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20241105 | 181400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20241105 | 181300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20241105 | 181200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20241105 | 181100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20241105 | 181000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20241105 | 180900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20241105 | 180800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20241105 | 180700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20241105 | 180600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20241105 | 180500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20241105 | 180400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20241105 | 180300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20241105 | 180200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20241105 | 180100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20241105 | 180000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 6645 |
| 93 | 20241105 | 175900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20241105 | 175800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20241105 | 175700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20241105 | 175600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20241105 | 175500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20241105 | 175400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20241105 | 175300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20241105 | 175200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20241105 | 175100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20241105 | 175000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20241105 | 174900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20241105 | 174800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20241105 | 174700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20241105 | 174600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20241105 | 174500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20241105 | 174400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20241105 | 174300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20241105 | 174200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20241105 | 174100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20241105 | 174000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20241105 | 173900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20241105 | 173800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20241105 | 173700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20241105 | 173600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20241105 | 173500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20241105 | 173400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20241105 | 173300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20241105 | 173200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20241105 | 173100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20241105 | 173000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 6645 |
| 123 | 20241105 | 172900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20241105 | 172800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20241105 | 172700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20241105 | 172600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20241105 | 172500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20241105 | 172400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20241105 | 172300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20241105 | 172200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20241105 | 172100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20241105 | 172000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20241105 | 171900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20241105 | 171800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20241105 | 171700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20241105 | 171600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20241105 | 171500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20241105 | 171400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20241105 | 171300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20241105 | 171200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20241105 | 171100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20241105 | 171000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20241105 | 170900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20241105 | 170800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20241105 | 170700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20241105 | 170600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20241105 | 170500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20241105 | 170400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20241105 | 170300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20241105 | 170200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20241105 | 170100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20241105 | 170000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 6645 |
| 153 | 20241105 | 165900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20241105 | 165800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20241105 | 165700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20241105 | 165600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20241105 | 165500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20241105 | 165400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20241105 | 165300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20241105 | 165200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20241105 | 165100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20241105 | 165000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20241105 | 164900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20241105 | 164800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20241105 | 164700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20241105 | 164600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20241105 | 164500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20241105 | 164400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20241105 | 164300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20241105 | 164200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20241105 | 164100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20241105 | 164000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20241105 | 163900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20241105 | 163800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20241105 | 163700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20241105 | 163600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20241105 | 163500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20241105 | 163400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20241105 | 163300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20241105 | 163200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20241105 | 163100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20241105 | 163000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 6645 |
| 183 | 20241105 | 162900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20241105 | 162800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20241105 | 162700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20241105 | 162600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20241105 | 162500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20241105 | 162400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20241105 | 162300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20241105 | 162200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20241105 | 162100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20241105 | 162000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20241105 | 161900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20241105 | 161800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20241105 | 161700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20241105 | 161600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20241105 | 161500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20241105 | 161400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20241105 | 161300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20241105 | 161200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20241105 | 161100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20241105 | 161000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20241105 | 160900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20241105 | 160800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20241105 | 160700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20241105 | 160600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20241105 | 160500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20241105 | 160400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20241105 | 160300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20241105 | 160200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20241105 | 160100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20241105 | 160000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 6645 |
| 213 | 20241105 | 155900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20241105 | 155800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20241105 | 155700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20241105 | 155600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20241105 | 155500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20241105 | 155400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20241105 | 155300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20241105 | 155200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20241105 | 155100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20241105 | 155000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20241105 | 154900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20241105 | 154800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20241105 | 154700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20241105 | 154600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20241105 | 154500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20241105 | 154400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20241105 | 154300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20241105 | 154200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20241105 | 154100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20241105 | 154000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20241105 | 153900 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20241105 | 153800 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20241105 | 153700 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20241105 | 153600 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20241105 | 153500 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20241105 | 153400 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 239 | 20241105 | 153300 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 240 | 20241105 | 153200 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 241 | 20241105 | 153100 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 0 |
| 242 | 20241105 | 153000 | 5259013500 | 44200 | 44200 | 44200 | 44200 | 13290 |
| 243 | 20241105 | 152900 | 4965304500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 244 | 20241105 | 152800 | 4965304500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 245 | 20241105 | 152700 | 4965304500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 246 | 20241105 | 152600 | 4965304500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 247 | 20241105 | 152500 | 4965304500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 248 | 20241105 | 152400 | 4965304500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 249 | 20241105 | 152300 | 4965304500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 250 | 20241105 | 152200 | 4965304500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 251 | 20241105 | 152100 | 4965304500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 252 | 20241105 | 152000 | 4965304500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 253 | 20241105 | 151900 | 4965304500 | 44150 | 44100 | 44150 | 44100 | 437 |
| 254 | 20241105 | 151800 | 4946015200 | 44100 | 44150 | 44150 | 44100 | 57 |
| 255 | 20241105 | 151700 | 4943499650 | 44100 | 44150 | 44150 | 44100 | 60 |
| 256 | 20241105 | 151600 | 4940851900 | 44150 | 44150 | 44150 | 44100 | 137 |
| 257 | 20241105 | 151500 | 4934804600 | 44100 | 44100 | 44150 | 44100 | 103 |
| 258 | 20241105 | 151400 | 4930258300 | 44100 | 44100 | 44150 | 44050 | 284 |
| 259 | 20241105 | 151300 | 4917735300 | 44100 | 44150 | 44150 | 44100 | 251 |
| 260 | 20241105 | 151200 | 4906658450 | 44150 | 44100 | 44150 | 44100 | 171 |
| 261 | 20241105 | 151100 | 4899113350 | 44150 | 44100 | 44150 | 44050 | 180 |
| 262 | 20241105 | 151000 | 4891172150 | 44050 | 44150 | 44150 | 44000 | 116 |
| 263 | 20241105 | 150900 | 4886057650 | 44100 | 44100 | 44150 | 44050 | 241 |
| 264 | 20241105 | 150800 | 4875426200 | 44000 | 44150 | 44150 | 44000 | 458 |
| 265 | 20241105 | 150700 | 4855256000 | 44150 | 44100 | 44150 | 44000 | 209 |
| 266 | 20241105 | 150600 | 4846042350 | 44100 | 44100 | 44150 | 44000 | 141 |
| 267 | 20241105 | 150500 | 4839826700 | 44100 | 44150 | 44200 | 44000 | 209 |
| 268 | 20241105 | 150400 | 4830609000 | 44150 | 44150 | 44150 | 44000 | 186 |
| 269 | 20241105 | 150300 | 4822398900 | 44150 | 44150 | 44200 | 44000 | 95 |
| 270 | 20241105 | 150200 | 4818205050 | 44050 | 44100 | 44150 | 44050 | 392 |
| 271 | 20241105 | 150100 | 4800915700 | 44100 | 44100 | 44100 | 44050 | 276 |
| 272 | 20241105 | 150000 | 4788748000 | 44050 | 44100 | 44150 | 44050 | 177 |
| 273 | 20241105 | 145900 | 4780938400 | 44150 | 44150 | 44200 | 44100 | 432 |
| 274 | 20241105 | 145800 | 4761873200 | 44150 | 44100 | 44150 | 44100 | 285 |
| 275 | 20241105 | 145700 | 4749292550 | 44150 | 44100 | 44150 | 44100 | 143 |
| 276 | 20241105 | 145600 | 4742979600 | 44150 | 44150 | 44150 | 44100 | 124 |
| 277 | 20241105 | 145500 | 4737505050 | 44100 | 44150 | 44150 | 44100 | 191 |
| 278 | 20241105 | 145400 | 4729072950 | 44100 | 44050 | 44150 | 44050 | 96 |
| 279 | 20241105 | 145300 | 4724836250 | 44100 | 44100 | 44100 | 44050 | 119 |
| 280 | 20241105 | 145200 | 4719588750 | 44100 | 44150 | 44150 | 44050 | 236 |
| 281 | 20241105 | 145100 | 4709178550 | 44150 | 44150 | 44150 | 44050 | 180 |
| 282 | 20241105 | 145000 | 4701237700 | 44150 | 44150 | 44150 | 44100 | 143 |
| 283 | 20241105 | 144900 | 4694924850 | 44100 | 44150 | 44150 | 44100 | 114 |
| 284 | 20241105 | 144800 | 4689892200 | 44150 | 44150 | 44150 | 44100 | 191 |
| 285 | 20241105 | 144700 | 4681460050 | 44150 | 44150 | 44150 | 44100 | 228 |
| 286 | 20241105 | 144600 | 4671398650 | 44100 | 44200 | 44200 | 44100 | 752 |
| 287 | 20241105 | 144500 | 4638196850 | 44150 | 44150 | 44150 | 44100 | 196 |
| 288 | 20241105 | 144400 | 4629543700 | 44150 | 44150 | 44200 | 44100 | 145 |
| 289 | 20241105 | 144300 | 4623140350 | 44100 | 44100 | 44150 | 44100 | 138 |
| 290 | 20241105 | 144200 | 4617048350 | 44100 | 44100 | 44150 | 44100 | 142 |
| 291 | 20241105 | 144100 | 4610781100 | 44150 | 44100 | 44150 | 44050 | 377 |
| 292 | 20241105 | 144000 | 4594154050 | 44100 | 44050 | 44100 | 44000 | 219 |
| 293 | 20241105 | 143900 | 4584503100 | 44100 | 44100 | 44100 | 44050 | 193 |
| 294 | 20241105 | 143800 | 4575994150 | 44100 | 44100 | 44100 | 44050 | 182 |
| 295 | 20241105 | 143700 | 4567968250 | 44100 | 44100 | 44100 | 44050 | 161 |
| 296 | 20241105 | 143600 | 4560870800 | 44100 | 44050 | 44100 | 43950 | 231 |
| 297 | 20241105 | 143500 | 4550691950 | 44050 | 44100 | 44100 | 44050 | 247 |
| 298 | 20241105 | 143400 | 4539805300 | 44100 | 44000 | 44100 | 44000 | 257 |
| 299 | 20241105 | 143300 | 4528479900 | 44050 | 44000 | 44050 | 44000 | 215 |
| 300 | 20241105 | 143200 | 4519013600 | 44050 | 44050 | 44050 | 44000 | 175 |
| 301 | 20241105 | 143100 | 4511307050 | 44050 | 44050 | 44050 | 44000 | 210 |
| 302 | 20241105 | 143000 | 4502058900 | 44000 | 44000 | 44050 | 44000 | 488 |
| 303 | 20241105 | 142900 | 4480581350 | 44050 | 44000 | 44050 | 44000 | 176 |
| 304 | 20241105 | 142800 | 4472831150 | 44050 | 44050 | 44050 | 44000 | 209 |
| 305 | 20241105 | 142700 | 4463627500 | 44050 | 44050 | 44100 | 44000 | 194 |
| 306 | 20241105 | 142600 | 4455083350 | 44050 | 44000 | 44050 | 44000 | 193 |
| 307 | 20241105 | 142500 | 4446584200 | 44000 | 43950 | 44050 | 43950 | 181 |
| 308 | 20241105 | 142400 | 4438615600 | 44050 | 44000 | 44050 | 43950 | 228 |
| 309 | 20241105 | 142300 | 4428582700 | 43950 | 43950 | 43950 | 43900 | 129 |
| 310 | 20241105 | 142200 | 4422913250 | 43950 | 43950 | 44000 | 43900 | 381 |
| 311 | 20241105 | 142100 | 4406165300 | 44000 | 44000 | 44050 | 43950 | 113 |
| 312 | 20241105 | 142000 | 4401192900 | 43950 | 44000 | 44000 | 43950 | 323 |
| 313 | 20241105 | 141900 | 4386990350 | 44000 | 44000 | 44000 | 43950 | 140 |
| 314 | 20241105 | 141800 | 4380830450 | 43950 | 43950 | 44000 | 43950 | 164 |
| 315 | 20241105 | 141700 | 4373614600 | 44000 | 43950 | 44000 | 43950 | 154 |
| 316 | 20241105 | 141600 | 4366838800 | 44000 | 44000 | 44000 | 43950 | 163 |
| 317 | 20241105 | 141500 | 4359666850 | 44000 | 44100 | 44100 | 43950 | 462 |
| 318 | 20241105 | 141400 | 4339338300 | 43950 | 44050 | 44100 | 43950 | 308 |
| 319 | 20241105 | 141300 | 4325774950 | 44050 | 44050 | 44050 | 44000 | 139 |
| 320 | 20241105 | 141200 | 4319652600 | 44050 | 44000 | 44050 | 44000 | 124 |
| 321 | 20241105 | 141100 | 4314191800 | 44000 | 44000 | 44050 | 43950 | 143 |
| 322 | 20241105 | 141000 | 4307895400 | 44000 | 44050 | 44050 | 44000 | 249 |
| 323 | 20241105 | 140900 | 4296932950 | 44050 | 44050 | 44050 | 44000 | 196 |
| 324 | 20241105 | 140800 | 4288300150 | 44050 | 44050 | 44050 | 44000 | 124 |
| 325 | 20241105 | 140700 | 4282838500 | 44050 | 44000 | 44050 | 44000 | 130 |
| 326 | 20241105 | 140600 | 4277113400 | 43950 | 44000 | 44050 | 43950 | 190 |
| 327 | 20241105 | 140500 | 4268751400 | 44050 | 44000 | 44050 | 44000 | 142 |
| 328 | 20241105 | 140400 | 4262496600 | 44000 | 44050 | 44050 | 44000 | 136 |
| 329 | 20241105 | 140300 | 4256506700 | 44050 | 43850 | 44050 | 43850 | 3766 |
| 330 | 20241105 | 140200 | 4090968300 | 43900 | 43900 | 43900 | 43850 | 338 |
| 331 | 20241105 | 140100 | 4076134050 | 43850 | 43850 | 43900 | 43800 | 603 |
| 332 | 20241105 | 140000 | 4049712600 | 43900 | 43850 | 43900 | 43800 | 654 |
| 333 | 20241105 | 135900 | 4021024800 | 43850 | 43800 | 43850 | 43800 | 161 |
| 334 | 20241105 | 135800 | 4013967100 | 43800 | 43850 | 43850 | 43800 | 75 |
| 335 | 20241105 | 135700 | 4010678500 | 43850 | 43850 | 43850 | 43800 | 401 |
| 336 | 20241105 | 135600 | 3993112750 | 43850 | 43850 | 43900 | 43800 | 167 |
| 337 | 20241105 | 135500 | 3985789650 | 43850 | 43850 | 43900 | 43850 | 50 |
| 338 | 20241105 | 135400 | 3983597000 | 43850 | 43850 | 43900 | 43850 | 7 |
| 339 | 20241105 | 135300 | 3983289850 | 43850 | 43900 | 43900 | 43850 | 72 |
| 340 | 20241105 | 135200 | 3980129300 | 43900 | 43900 | 43900 | 43850 | 17 |
| 341 | 20241105 | 135100 | 3979383200 | 43900 | 43950 | 43950 | 43850 | 87 |
| 342 | 20241105 | 135000 | 3975563800 | 43900 | 43900 | 43950 | 43900 | 24 |
| 343 | 20241105 | 134900 | 3974510150 | 43900 | 43950 | 43950 | 43900 | 155 |
| 344 | 20241105 | 134800 | 3967704750 | 43950 | 43950 | 43950 | 43900 | 24 |
| 345 | 20241105 | 134700 | 3966650150 | 43900 | 43900 | 43950 | 43900 | 69 |
| 346 | 20241105 | 134600 | 3963620250 | 43900 | 43900 | 43950 | 43900 | 82 |
| 347 | 20241105 | 134500 | 3960019100 | 43950 | 43800 | 43950 | 43800 | 1268 |
| 348 | 20241105 | 134400 | 3904404750 | 43800 | 43850 | 43850 | 43800 | 12 |
| 349 | 20241105 | 134300 | 3903878800 | 43800 | 43850 | 43850 | 43800 | 18 |
| 350 | 20241105 | 134200 | 3903089750 | 43850 | 43800 | 43850 | 43800 | 134 |
| 351 | 20241105 | 134100 | 3897220300 | 43850 | 43800 | 43850 | 43800 | 38 |
| 352 | 20241105 | 134000 | 3895555700 | 43850 | 43750 | 43850 | 43750 | 94 |
| 353 | 20241105 | 133900 | 3891434550 | 43800 | 43800 | 43850 | 43750 | 119 |
| 354 | 20241105 | 133800 | 3886223700 | 43800 | 43800 | 43850 | 43750 | 107 |
| 355 | 20241105 | 133700 | 3881537950 | 43800 | 43800 | 43800 | 43800 | 4 |
| 356 | 20241105 | 133600 | 3881362750 | 43750 | 43800 | 43800 | 43750 | 50 |
| 357 | 20241105 | 133500 | 3879172800 | 43800 | 43800 | 43850 | 43800 | 60 |
| 358 | 20241105 | 133400 | 3876544600 | 43800 | 43800 | 43850 | 43800 | 146 |
| 359 | 20241105 | 133300 | 3870149250 | 43700 | 43750 | 43800 | 43700 | 19 |
| 360 | 20241105 | 133200 | 3869318300 | 43750 | 43700 | 43800 | 43700 | 128 |
| 361 | 20241105 | 133100 | 3863723350 | 43800 | 43850 | 43850 | 43750 | 1016 |
| 362 | 20241105 | 133000 | 3819270900 | 43800 | 43850 | 43850 | 43800 | 75 |
| 363 | 20241105 | 132900 | 3815985750 | 43800 | 43850 | 43850 | 43800 | 15 |
| 364 | 20241105 | 132800 | 3815328500 | 43800 | 43850 | 43850 | 43800 | 632 |
| 365 | 20241105 | 132700 | 3787646650 | 43850 | 43800 | 43850 | 43750 | 123 |
| 366 | 20241105 | 132600 | 3782259150 | 43800 | 43800 | 43800 | 43750 | 241 |
| 367 | 20241105 | 132500 | 3771703400 | 43800 | 43750 | 43800 | 43750 | 784 |
| 368 | 20241105 | 132400 | 3737372200 | 43800 | 43750 | 43800 | 43750 | 282 |
| 369 | 20241105 | 132300 | 3725034000 | 43750 | 43750 | 43750 | 43750 | 25 |
| 370 | 20241105 | 132200 | 3723940250 | 43750 | 43750 | 43800 | 43750 | 56 |
| 371 | 20241105 | 132100 | 3721490050 | 43750 | 43750 | 43750 | 43700 | 349 |
| 372 | 20241105 | 132000 | 3706226000 | 43750 | 43800 | 43800 | 43700 | 895 |
| 373 | 20241105 | 131900 | 3667079050 | 43800 | 43750 | 43800 | 43750 | 30 |
| 374 | 20241105 | 131800 | 3665766350 | 43800 | 43800 | 43800 | 43750 | 17 |
| 375 | 20241105 | 131700 | 3665022350 | 43750 | 43800 | 43800 | 43750 | 36 |
| 376 | 20241105 | 131600 | 3663446450 | 43750 | 43750 | 43800 | 43750 | 74 |
| 377 | 20241105 | 131500 | 3660208800 | 43750 | 43800 | 43800 | 43750 | 312 |
| 378 | 20241105 | 131400 | 3646545250 | 43800 | 43750 | 43800 | 43750 | 40 |
| 379 | 20241105 | 131300 | 3644795200 | 43750 | 43750 | 43750 | 43750 | 2 |
| 380 | 20241105 | 131200 | 3644707700 | 43750 | 43800 | 43800 | 43750 | 149 |
| 381 | 20241105 | 131100 | 3638183200 | 43800 | 43800 | 43850 | 43800 | 232 |
| 382 | 20241105 | 131000 | 3628021500 | 43850 | 43800 | 43850 | 43800 | 88 |
| 383 | 20241105 | 130900 | 3624166300 | 43850 | 43850 | 43850 | 43850 | 29 |
| 384 | 20241105 | 130800 | 3622894650 | 43850 | 43850 | 43900 | 43850 | 34 |
| 385 | 20241105 | 130700 | 3621403700 | 43850 | 43850 | 43900 | 43850 | 517 |
| 386 | 20241105 | 130600 | 3598733200 | 43850 | 43850 | 43900 | 43850 | 624 |
| 387 | 20241105 | 130500 | 3571365050 | 43900 | 43900 | 43900 | 43850 | 373 |
| 388 | 20241105 | 130400 | 3555008800 | 43900 | 43850 | 43900 | 43850 | 18 |
| 389 | 20241105 | 130300 | 3554218650 | 43900 | 43850 | 43900 | 43850 | 16 |
| 390 | 20241105 | 130200 | 3553517000 | 43900 | 43900 | 43900 | 43850 | 68 |
| 391 | 20241105 | 130100 | 3550534900 | 43950 | 43700 | 43950 | 43700 | 2327 |
| 392 | 20241105 | 130000 | 3448542800 | 43750 | 43750 | 43750 | 43750 | 1566 |
| 393 | 20241105 | 125900 | 3380030300 | 43750 | 43750 | 43800 | 43750 | 51 |
| 394 | 20241105 | 125800 | 3377799000 | 43750 | 43750 | 43800 | 43750 | 56 |
| 395 | 20241105 | 125700 | 3375348950 | 43750 | 43700 | 43750 | 43700 | 1125 |
| 396 | 20241105 | 125600 | 3326152700 | 43700 | 43700 | 43700 | 43700 | 61 |
| 397 | 20241105 | 125500 | 3323487000 | 43700 | 43700 | 43750 | 43700 | 24 |
| 398 | 20241105 | 125400 | 3322437900 | 43700 | 43700 | 43750 | 43700 | 76 |
| 399 | 20241105 | 125300 | 3319116600 | 43700 | 43700 | 43700 | 43700 | 9 |
| 400 | 20241105 | 125200 | 3318723300 | 43700 | 43700 | 43700 | 43700 | 17 |
| 401 | 20241105 | 125100 | 3317980400 | 43700 | 43700 | 43750 | 43700 | 70 |
| 402 | 20241105 | 125000 | 3314921350 | 43700 | 43700 | 43700 | 43700 | 18 |
| 403 | 20241105 | 124900 | 3314134750 | 43700 | 43700 | 43700 | 43700 | 85 |
| 404 | 20241105 | 124800 | 3310420250 | 43700 | 43700 | 43750 | 43700 | 32 |
| 405 | 20241105 | 124700 | 3309021500 | 43750 | 43700 | 43750 | 43700 | 492 |
| 406 | 20241105 | 124600 | 3287519450 | 43700 | 43650 | 43700 | 43650 | 29 |
| 407 | 20241105 | 124500 | 3286252450 | 43700 | 43650 | 43700 | 43650 | 72 |
| 408 | 20241105 | 124400 | 3283109200 | 43650 | 43700 | 43700 | 43650 | 35 |
| 409 | 20241105 | 124300 | 3281579900 | 43650 | 43650 | 43650 | 43650 | 13 |
| 410 | 20241105 | 124200 | 3281012450 | 43650 | 43650 | 43650 | 43650 | 42 |
| 411 | 20241105 | 124100 | 3279179150 | 43650 | 43700 | 43700 | 43650 | 112 |
| 412 | 20241105 | 124000 | 3274286650 | 43700 | 43650 | 43700 | 43650 | 636 |
| 413 | 20241105 | 123900 | 3246493900 | 43700 | 43650 | 43700 | 43650 | 19 |
| 414 | 20241105 | 123800 | 3245664000 | 43650 | 43650 | 43650 | 43650 | 115 |
| 415 | 20241105 | 123700 | 3240644250 | 43700 | 43650 | 43700 | 43650 | 5 |
| 416 | 20241105 | 123600 | 3240425950 | 43650 | 43650 | 43650 | 43650 | 44 |
| 417 | 20241105 | 123500 | 3238505350 | 43650 | 43650 | 43650 | 43650 | 3 |
| 418 | 20241105 | 123400 | 3238374400 | 43700 | 43800 | 43800 | 43700 | 188 |
| 419 | 20241105 | 123300 | 3230149750 | 43750 | 43750 | 43750 | 43750 | 11 |
| 420 | 20241105 | 123200 | 3229668500 | 43800 | 43750 | 43800 | 43750 | 124 |
| 421 | 20241105 | 123100 | 3224238100 | 43800 | 43750 | 43800 | 43750 | 45 |
| 422 | 20241105 | 123000 | 3222267700 | 43800 | 43800 | 43800 | 43750 | 18 |
| 423 | 20241105 | 122900 | 3221479500 | 43800 | 43750 | 43800 | 43750 | 27 |
| 424 | 20241105 | 122800 | 3220297400 | 43750 | 43700 | 43750 | 43700 | 295 |
| 425 | 20241105 | 122700 | 3207391500 | 43700 | 43750 | 43750 | 43700 | 12 |
| 426 | 20241105 | 122600 | 3206867050 | 43750 | 43700 | 43750 | 43700 | 312 |
| 427 | 20241105 | 122500 | 3193229400 | 43700 | 43650 | 43700 | 43650 | 38 |
| 428 | 20241105 | 122400 | 3191570300 | 43700 | 43650 | 43700 | 43650 | 17 |
| 429 | 20241105 | 122300 | 3190828200 | 43700 | 43650 | 43700 | 43650 | 122 |
| 430 | 20241105 | 122200 | 3185502800 | 43650 | 43600 | 43650 | 43600 | 22 |
| 431 | 20241105 | 122100 | 3184542800 | 43650 | 43600 | 43650 | 43600 | 73 |
| 432 | 20241105 | 122000 | 3181356700 | 43600 | 43600 | 43650 | 43600 | 57 |
| 433 | 20241105 | 121900 | 3178871050 | 43600 | 43600 | 43650 | 43600 | 37 |
| 434 | 20241105 | 121800 | 3177257500 | 43600 | 43600 | 43650 | 43600 | 24 |
| 435 | 20241105 | 121700 | 3176210400 | 43600 | 43650 | 43650 | 43600 | 43 |
| 436 | 20241105 | 121600 | 3174334800 | 43600 | 43650 | 43650 | 43600 | 21 |
| 437 | 20241105 | 121500 | 3173418900 | 43600 | 43650 | 43650 | 43600 | 68 |
| 438 | 20241105 | 121400 | 3170452400 | 43600 | 43650 | 43650 | 43600 | 14 |
| 439 | 20241105 | 121300 | 3169841650 | 43600 | 43650 | 43650 | 43600 | 28 |
| 440 | 20241105 | 121200 | 3168620000 | 43600 | 43650 | 43650 | 43600 | 4 |
| 441 | 20241105 | 121100 | 3168445550 | 43650 | 43550 | 43650 | 43550 | 203 |
| 442 | 20241105 | 121000 | 3159594550 | 43550 | 43550 | 43600 | 43550 | 57 |
| 443 | 20241105 | 120900 | 3157111150 | 43600 | 43600 | 43600 | 43600 | 23 |
| 444 | 20241105 | 120800 | 3156108350 | 43550 | 43650 | 43650 | 43550 | 76 |
| 445 | 20241105 | 120700 | 3152794650 | 43600 | 43600 | 43600 | 43550 | 394 |
| 446 | 20241105 | 120600 | 3135616400 | 43550 | 43550 | 43600 | 43550 | 59 |
| 447 | 20241105 | 120500 | 3133045300 | 43600 | 43550 | 43600 | 43550 | 364 |
| 448 | 20241105 | 120400 | 3117176300 | 43550 | 43550 | 43600 | 43550 | 52 |
| 449 | 20241105 | 120300 | 3114911350 | 43550 | 43550 | 43600 | 43550 | 167 |
| 450 | 20241105 | 120200 | 3107638350 | 43600 | 43550 | 43600 | 43550 | 10 |
| 451 | 20241105 | 120100 | 3107202800 | 43600 | 43550 | 43600 | 43550 | 56 |
| 452 | 20241105 | 120000 | 3104762850 | 43550 | 43550 | 43550 | 43550 | 12 |
| 453 | 20241105 | 115900 | 3104240250 | 43600 | 43550 | 43600 | 43550 | 28 |
| 454 | 20241105 | 115800 | 3103019900 | 43550 | 43600 | 43600 | 43550 | 40 |
| 455 | 20241105 | 115700 | 3101277200 | 43600 | 43550 | 43600 | 43550 | 589 |
| 456 | 20241105 | 115600 | 3075624600 | 43550 | 43550 | 43600 | 43550 | 11 |
| 457 | 20241105 | 115500 | 3075145500 | 43550 | 43550 | 43600 | 43550 | 88 |
| 458 | 20241105 | 115400 | 3071310400 | 43600 | 43550 | 43600 | 43550 | 389 |
| 459 | 20241105 | 115300 | 3054368500 | 43600 | 43550 | 43600 | 43550 | 645 |
| 460 | 20241105 | 115200 | 3026275900 | 43550 | 43550 | 43600 | 43550 | 46 |
| 461 | 20241105 | 115100 | 3024272550 | 43550 | 43550 | 43600 | 43550 | 75 |
| 462 | 20241105 | 115000 | 3021003450 | 43550 | 43550 | 43600 | 43550 | 80 |
| 463 | 20241105 | 114900 | 3017517300 | 43550 | 43600 | 43600 | 43550 | 55 |
| 464 | 20241105 | 114800 | 3015120050 | 43550 | 43550 | 43600 | 43550 | 58 |
| 465 | 20241105 | 114700 | 3012593100 | 43600 | 43550 | 43600 | 43550 | 50 |
| 466 | 20241105 | 114600 | 3010414650 | 43550 | 43550 | 43600 | 43550 | 55 |
| 467 | 20241105 | 114500 | 3008017050 | 43550 | 43550 | 43600 | 43550 | 186 |
| 468 | 20241105 | 114400 | 2999910450 | 43600 | 43550 | 43600 | 43550 | 46 |
| 469 | 20241105 | 114300 | 2997906350 | 43550 | 43550 | 43600 | 43550 | 24 |
| 470 | 20241105 | 114200 | 2996860650 | 43600 | 43550 | 43600 | 43550 | 81 |
| 471 | 20241105 | 114100 | 2993331300 | 43550 | 43550 | 43600 | 43550 | 32 |
| 472 | 20241105 | 114000 | 2991936600 | 43600 | 43550 | 43600 | 43550 | 137 |
| 473 | 20241105 | 113900 | 2985968350 | 43600 | 43600 | 43600 | 43550 | 34 |
| 474 | 20241105 | 113800 | 2984486500 | 43600 | 43600 | 43600 | 43550 | 71 |
| 475 | 20241105 | 113700 | 2981392350 | 43550 | 43550 | 43600 | 43550 | 238 |
| 476 | 20241105 | 113600 | 2971015950 | 43550 | 43550 | 43550 | 43550 | 298 |
| 477 | 20241105 | 113500 | 2958038050 | 43600 | 43600 | 43600 | 43550 | 55 |
| 478 | 20241105 | 113400 | 2955641950 | 43600 | 43600 | 43600 | 43550 | 66 |
| 479 | 20241105 | 113300 | 2952767400 | 43550 | 43550 | 43600 | 43550 | 84 |
| 480 | 20241105 | 113200 | 2949107900 | 43550 | 43550 | 43600 | 43550 | 36 |
| 481 | 20241105 | 113100 | 2947540000 | 43600 | 43550 | 43600 | 43550 | 38 |
| 482 | 20241105 | 113000 | 2945885050 | 43600 | 43550 | 43600 | 43550 | 66 |
| 483 | 20241105 | 112900 | 2943010550 | 43550 | 43550 | 43600 | 43550 | 32 |
| 484 | 20241105 | 112800 | 2941615850 | 43550 | 43550 | 43600 | 43550 | 237 |
| 485 | 20241105 | 112700 | 2931283950 | 43600 | 43600 | 43600 | 43550 | 44 |
| 486 | 20241105 | 112600 | 2929367300 | 43600 | 43600 | 43600 | 43550 | 77 |
| 487 | 20241105 | 112500 | 2926011850 | 43600 | 43550 | 43600 | 43550 | 126 |
| 488 | 20241105 | 112400 | 2920520050 | 43550 | 43600 | 43600 | 43550 | 9 |
| 489 | 20241105 | 112300 | 2920127700 | 43550 | 43550 | 43650 | 43550 | 50 |
| 490 | 20241105 | 112200 | 2917947800 | 43550 | 43600 | 43600 | 43550 | 4 |
| 491 | 20241105 | 112100 | 2917773450 | 43550 | 43600 | 43700 | 43550 | 145 |
| 492 | 20241105 | 112000 | 2911452850 | 43650 | 43600 | 43650 | 43600 | 866 |
| 493 | 20241105 | 111900 | 2873670000 | 43600 | 43600 | 43600 | 43550 | 110 |
| 494 | 20241105 | 111800 | 2868874050 | 43600 | 43550 | 43600 | 43550 | 317 |
| 495 | 20241105 | 111700 | 2855052900 | 43550 | 43550 | 43600 | 43550 | 2086 |
| 496 | 20241105 | 111600 | 2764196450 | 43550 | 43600 | 43600 | 43550 | 307 |
| 497 | 20241105 | 111500 | 2750813250 | 43600 | 43600 | 43600 | 43600 | 198 |
| 498 | 20241105 | 111400 | 2742180450 | 43600 | 43600 | 43600 | 43600 | 37 |
| 499 | 20241105 | 111300 | 2740567250 | 43600 | 43650 | 43650 | 43600 | 91 |
| 500 | 20241105 | 111200 | 2736599400 | 43600 | 43650 | 43650 | 43600 | 221 |
| 501 | 20241105 | 111100 | 2726960700 | 43600 | 43600 | 43700 | 43600 | 355 |
| 502 | 20241105 | 111000 | 2711469900 | 43600 | 43600 | 43600 | 43600 | 3 |
| 503 | 20241105 | 110900 | 2711339100 | 43600 | 43650 | 43650 | 43600 | 58 |
| 504 | 20241105 | 110800 | 2708807750 | 43650 | 43700 | 43700 | 43600 | 100 |
| 505 | 20241105 | 110700 | 2704442750 | 43650 | 43650 | 43650 | 43650 | 8 |
| 506 | 20241105 | 110600 | 2704093550 | 43650 | 43650 | 43650 | 43650 | 24 |
| 507 | 20241105 | 110500 | 2703045950 | 43700 | 43650 | 43700 | 43600 | 219 |
| 508 | 20241105 | 110400 | 2693490550 | 43650 | 43600 | 43650 | 43600 | 26 |
| 509 | 20241105 | 110300 | 2692355950 | 43600 | 43600 | 43600 | 43600 | 81 |
| 510 | 20241105 | 110200 | 2688824350 | 43650 | 43650 | 43700 | 43650 | 328 |
| 511 | 20241105 | 110100 | 2674501850 | 43700 | 43650 | 43700 | 43650 | 93 |
| 512 | 20241105 | 110000 | 2670441850 | 43650 | 43650 | 43700 | 43650 | 61 |
| 513 | 20241105 | 105900 | 2667778200 | 43650 | 43600 | 43650 | 43600 | 100 |
| 514 | 20241105 | 105800 | 2663417200 | 43600 | 43600 | 43650 | 43600 | 35 |
| 515 | 20241105 | 105700 | 2661891150 | 43600 | 43600 | 43650 | 43600 | 51 |
| 516 | 20241105 | 105600 | 2659667300 | 43600 | 43650 | 43650 | 43600 | 117 |
| 517 | 20241105 | 105500 | 2654565550 | 43650 | 43650 | 43650 | 43600 | 41 |
| 518 | 20241105 | 105400 | 2652777650 | 43650 | 43650 | 43650 | 43650 | 99 |
| 519 | 20241105 | 105300 | 2648456300 | 43650 | 43650 | 43650 | 43650 | 114 |
| 520 | 20241105 | 105200 | 2643480200 | 43650 | 43650 | 43650 | 43650 | 7 |
| 521 | 20241105 | 105100 | 2643174650 | 43650 | 43650 | 43650 | 43650 | 97 |
| 522 | 20241105 | 105000 | 2638940600 | 43650 | 43650 | 43700 | 43650 | 18 |
| 523 | 20241105 | 104900 | 2638154850 | 43650 | 43650 | 43700 | 43650 | 17 |
| 524 | 20241105 | 104800 | 2637412300 | 43650 | 43700 | 43700 | 43650 | 49 |
| 525 | 20241105 | 104700 | 2635271100 | 43700 | 43750 | 43750 | 43700 | 21 |
| 526 | 20241105 | 104600 | 2634352500 | 43700 | 43700 | 43750 | 43700 | 22 |
| 527 | 20241105 | 104500 | 2633390400 | 43700 | 43650 | 43750 | 43650 | 142 |
| 528 | 20241105 | 104400 | 2627189100 | 43700 | 43600 | 43700 | 43550 | 1935 |
| 529 | 20241105 | 104300 | 2542745700 | 43550 | 43550 | 43550 | 43550 | 55 |
| 530 | 20241105 | 104200 | 2540350450 | 43550 | 43550 | 43550 | 43550 | 90 |
| 531 | 20241105 | 104100 | 2536430950 | 43550 | 43550 | 43550 | 43550 | 150 |
| 532 | 20241105 | 104000 | 2529898450 | 43550 | 43550 | 43600 | 43550 | 72 |
| 533 | 20241105 | 103900 | 2526762800 | 43550 | 43550 | 43600 | 43550 | 614 |
| 534 | 20241105 | 103800 | 2500018100 | 43600 | 43600 | 43600 | 43550 | 22 |
| 535 | 20241105 | 103700 | 2499059500 | 43600 | 43600 | 43600 | 43550 | 55 |
| 536 | 20241105 | 103600 | 2496661650 | 43550 | 43550 | 43550 | 43550 | 29 |
| 537 | 20241105 | 103500 | 2495398700 | 43550 | 43600 | 43600 | 43550 | 38 |
| 538 | 20241105 | 103400 | 2493742050 | 43600 | 43600 | 43600 | 43550 | 58 |
| 539 | 20241105 | 103300 | 2491213550 | 43550 | 43550 | 43550 | 43550 | 2 |
| 540 | 20241105 | 103200 | 2491126450 | 43550 | 43550 | 43600 | 43550 | 255 |
| 541 | 20241105 | 103100 | 2480008900 | 43550 | 43550 | 43550 | 43550 | 3 |
| 542 | 20241105 | 103000 | 2479878250 | 43600 | 43600 | 43600 | 43550 | 73 |
| 543 | 20241105 | 102900 | 2476695700 | 43600 | 43600 | 43600 | 43600 | 53 |
| 544 | 20241105 | 102800 | 2474384900 | 43600 | 43600 | 43600 | 43600 | 4 |
| 545 | 20241105 | 102700 | 2474210500 | 43600 | 43600 | 43600 | 43600 | 117 |
| 546 | 20241105 | 102600 | 2469109300 | 43600 | 43600 | 43600 | 43600 | 91 |
| 547 | 20241105 | 102500 | 2465141700 | 43600 | 43550 | 43600 | 43550 | 807 |
| 548 | 20241105 | 102400 | 2429971100 | 43550 | 43550 | 43550 | 43550 | 3 |
| 549 | 20241105 | 102300 | 2429840450 | 43550 | 43550 | 43600 | 43550 | 2128 |
| 550 | 20241105 | 102200 | 2337062900 | 43550 | 43550 | 43550 | 43500 | 905 |
| 551 | 20241105 | 102100 | 2297689350 | 43550 | 43550 | 43550 | 43500 | 789 |
| 552 | 20241105 | 102000 | 2263340900 | 43550 | 43550 | 43600 | 43550 | 61 |
| 553 | 20241105 | 101900 | 2260683350 | 43550 | 43550 | 43600 | 43550 | 110 |
| 554 | 20241105 | 101800 | 2255892050 | 43550 | 43550 | 43550 | 43550 | 44 |
| 555 | 20241105 | 101700 | 2253975850 | 43550 | 43550 | 43600 | 43550 | 32 |
| 556 | 20241105 | 101600 | 2252582200 | 43550 | 43550 | 43600 | 43550 | 33 |
| 557 | 20241105 | 101500 | 2251144950 | 43550 | 43550 | 43600 | 43550 | 41 |
| 558 | 20241105 | 101400 | 2249359350 | 43550 | 43550 | 43550 | 43550 | 63 |
| 559 | 20241105 | 101300 | 2246615700 | 43600 | 43550 | 43600 | 43550 | 172 |
| 560 | 20241105 | 101200 | 2239122450 | 43500 | 43550 | 43550 | 43500 | 50 |
| 561 | 20241105 | 101100 | 2236945100 | 43500 | 43550 | 43550 | 43500 | 105 |
| 562 | 20241105 | 101000 | 2232372650 | 43500 | 43500 | 43550 | 43500 | 95 |
| 563 | 20241105 | 100900 | 2228236000 | 43550 | 43550 | 43600 | 43550 | 342 |
| 564 | 20241105 | 100800 | 2213341850 | 43550 | 43550 | 43600 | 43550 | 48 |
| 565 | 20241105 | 100700 | 2211251400 | 43550 | 43550 | 43600 | 43550 | 89 |
| 566 | 20241105 | 100600 | 2207375400 | 43600 | 43500 | 43600 | 43500 | 1548 |
| 567 | 20241105 | 100500 | 2139959050 | 43550 | 43550 | 43550 | 43500 | 352 |
| 568 | 20241105 | 100400 | 2124645850 | 43550 | 43600 | 43600 | 43500 | 2340 |
| 569 | 20241105 | 100300 | 2022700300 | 43600 | 43550 | 43600 | 43500 | 422 |
| 570 | 20241105 | 100200 | 2004313650 | 43550 | 43600 | 43600 | 43500 | 1576 |
| 571 | 20241105 | 100100 | 1935673950 | 43650 | 43550 | 43650 | 43550 | 349 |
| 572 | 20241105 | 100000 | 1920457100 | 43600 | 43550 | 43600 | 43550 | 42 |
| 573 | 20241105 | 095900 | 1918626150 | 43550 | 43550 | 43600 | 43550 | 122 |
| 574 | 20241105 | 095800 | 1913312700 | 43550 | 43600 | 43650 | 43550 | 244 |
| 575 | 20241105 | 095700 | 1902670800 | 43550 | 43550 | 43600 | 43550 | 111 |
| 576 | 20241105 | 095600 | 1897835900 | 43600 | 43600 | 43650 | 43600 | 604 |
| 577 | 20241105 | 095500 | 1871501000 | 43600 | 43600 | 43650 | 43600 | 113 |
| 578 | 20241105 | 095400 | 1866573900 | 43600 | 43650 | 43650 | 43600 | 15 |
| 579 | 20241105 | 095300 | 1865919300 | 43650 | 43650 | 43650 | 43650 | 3 |
| 580 | 20241105 | 095200 | 1865788350 | 43650 | 43650 | 43650 | 43650 | 91 |
| 581 | 20241105 | 095100 | 1861816200 | 43650 | 43700 | 43700 | 43650 | 129 |
| 582 | 20241105 | 095000 | 1856185250 | 43700 | 43700 | 43750 | 43650 | 1342 |
| 583 | 20241105 | 094900 | 1797563700 | 43700 | 43700 | 43700 | 43650 | 254 |
| 584 | 20241105 | 094800 | 1786466500 | 43700 | 43700 | 43700 | 43650 | 40 |
| 585 | 20241105 | 094700 | 1784718700 | 43700 | 43700 | 43700 | 43650 | 48 |
| 586 | 20241105 | 094600 | 1782622950 | 43700 | 43700 | 43700 | 43700 | 97 |
| 587 | 20241105 | 094500 | 1778384050 | 43700 | 43650 | 43700 | 43650 | 3 |
| 588 | 20241105 | 094400 | 1778253050 | 43650 | 43650 | 43650 | 43650 | 6 |
| 589 | 20241105 | 094300 | 1777991150 | 43650 | 43650 | 43700 | 43650 | 3809 |
| 590 | 20241105 | 094200 | 1611542800 | 43650 | 43650 | 43650 | 43650 | 285 |
| 591 | 20241105 | 094100 | 1599102550 | 43650 | 43650 | 43650 | 43650 | 156 |
| 592 | 20241105 | 094000 | 1592293150 | 43650 | 43700 | 43700 | 43650 | 165 |
| 593 | 20241105 | 093900 | 1585090800 | 43700 | 43650 | 43700 | 43650 | 184 |
| 594 | 20241105 | 093800 | 1577059100 | 43650 | 43700 | 43700 | 43650 | 42 |
| 595 | 20241105 | 093700 | 1575225450 | 43650 | 43600 | 43700 | 43600 | 526 |
| 596 | 20241105 | 093600 | 1552266000 | 43600 | 43600 | 43600 | 43550 | 1318 |
| 597 | 20241105 | 093500 | 1494858450 | 43600 | 43600 | 43600 | 43550 | 5 |
| 598 | 20241105 | 093400 | 1494640550 | 43550 | 43600 | 43600 | 43550 | 273 |
| 599 | 20241105 | 093300 | 1482743500 | 43600 | 43600 | 43650 | 43600 | 180 |
| 600 | 20241105 | 093200 | 1474895400 | 43600 | 43650 | 43650 | 43600 | 78 |
| 601 | 20241105 | 093100 | 1471494450 | 43600 | 43600 | 43650 | 43600 | 122 |
| 602 | 20241105 | 093000 | 1466174500 | 43600 | 43600 | 43600 | 43600 | 59 |
| 603 | 20241105 | 092900 | 1463602100 | 43600 | 43600 | 43600 | 43600 | 96 |
| 604 | 20241105 | 092800 | 1459416500 | 43650 | 43650 | 43650 | 43600 | 197 |
| 605 | 20241105 | 092700 | 1450817650 | 43650 | 43650 | 43650 | 43600 | 305 |
| 606 | 20241105 | 092600 | 1437504500 | 43650 | 43600 | 43700 | 43600 | 1917 |
| 607 | 20241105 | 092500 | 1353854650 | 43600 | 43600 | 43600 | 43550 | 107 |
| 608 | 20241105 | 092400 | 1349189700 | 43600 | 43550 | 43600 | 43550 | 181 |
| 609 | 20241105 | 092300 | 1341305600 | 43550 | 43600 | 43600 | 43550 | 82 |
| 610 | 20241105 | 092200 | 1337732000 | 43600 | 43600 | 43600 | 43600 | 88 |
| 611 | 20241105 | 092100 | 1333895200 | 43650 | 43600 | 43650 | 43600 | 37 |
| 612 | 20241105 | 092000 | 1332281900 | 43600 | 43600 | 43650 | 43600 | 296 |
| 613 | 20241105 | 091900 | 1319376250 | 43550 | 43500 | 43650 | 43500 | 1053 |
| 614 | 20241105 | 091800 | 1273483250 | 43500 | 43450 | 43500 | 43450 | 885 |
| 615 | 20241105 | 091700 | 1235026650 | 43400 | 43300 | 43400 | 43300 | 3052 |
| 616 | 20241105 | 091600 | 1102674650 | 43300 | 43250 | 43300 | 43250 | 880 |
| 617 | 20241105 | 091500 | 1064579900 | 43250 | 43450 | 43450 | 43250 | 2362 |
| 618 | 20241105 | 091400 | 962249350 | 43450 | 43550 | 43550 | 43400 | 4516 |
| 619 | 20241105 | 091300 | 765887550 | 43550 | 43650 | 43650 | 43500 | 4407 |
| 620 | 20241105 | 091200 | 573812200 | 43650 | 43700 | 43750 | 43600 | 1818 |
| 621 | 20241105 | 091100 | 494473100 | 43700 | 43700 | 43800 | 43700 | 647 |
| 622 | 20241105 | 091000 | 466181000 | 43750 | 43700 | 43750 | 43650 | 548 |
| 623 | 20241105 | 090900 | 442225200 | 43700 | 43700 | 43750 | 43650 | 1284 |
| 624 | 20241105 | 090800 | 386113300 | 43750 | 43750 | 43750 | 43650 | 1574 |
| 625 | 20241105 | 090700 | 317337550 | 43700 | 43850 | 43850 | 43700 | 1336 |
| 626 | 20241105 | 090600 | 258872900 | 43850 | 43850 | 43900 | 43800 | 959 |
| 627 | 20241105 | 090500 | 216799850 | 43850 | 44000 | 44050 | 43800 | 718 |
| 628 | 20241105 | 090400 | 185281300 | 44000 | 44000 | 44300 | 44000 | 133 |
| 629 | 20241105 | 090300 | 179422850 | 43950 | 43900 | 44250 | 43900 | 903 |
| 630 | 20241105 | 090200 | 139658700 | 43900 | 43850 | 43950 | 43850 | 170 |
| 631 | 20241105 | 090100 | 132201600 | 43850 | 43900 | 43950 | 43750 | 1104 |
| 632 | 20241105 | 090000 | 83803450 | 43950 | 44100 | 44250 | 43900 | 1901 |