32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 190500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 4962 |
| 3 | 20241106 | 190400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20241106 | 190300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20241106 | 190200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20241106 | 190100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20241106 | 190000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20241106 | 185900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20241106 | 185800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20241106 | 185700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20241106 | 185600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20241106 | 185500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20241106 | 185400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20241106 | 185300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20241106 | 185200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20241106 | 185100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20241106 | 185000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20241106 | 184900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20241106 | 184800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20241106 | 184700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20241106 | 184600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20241106 | 184500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20241106 | 184400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20241106 | 184300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20241106 | 184200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20241106 | 184100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20241106 | 184000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20241106 | 183900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20241106 | 183800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20241106 | 183700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20241106 | 183600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20241106 | 183500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 4962 |
| 33 | 20241106 | 183400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20241106 | 183300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20241106 | 183200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20241106 | 183100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20241106 | 183000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20241106 | 182900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20241106 | 182800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20241106 | 182700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20241106 | 182600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20241106 | 182500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20241106 | 182400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20241106 | 182300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20241106 | 182200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20241106 | 182100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20241106 | 182000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20241106 | 181900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20241106 | 181800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20241106 | 181700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20241106 | 181600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20241106 | 181500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20241106 | 181400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20241106 | 181300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20241106 | 181200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20241106 | 181100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20241106 | 181000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20241106 | 180900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20241106 | 180800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20241106 | 180700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20241106 | 180600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20241106 | 180500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 4962 |
| 63 | 20241106 | 180400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20241106 | 180300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20241106 | 180200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20241106 | 180100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20241106 | 180000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20241106 | 175900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20241106 | 175800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20241106 | 175700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20241106 | 175600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20241106 | 175500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20241106 | 175400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20241106 | 175300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20241106 | 175200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20241106 | 175100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20241106 | 175000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20241106 | 174900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20241106 | 174800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20241106 | 174700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20241106 | 174600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20241106 | 174500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20241106 | 174400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20241106 | 174300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20241106 | 174200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20241106 | 174100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20241106 | 174000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20241106 | 173900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20241106 | 173800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20241106 | 173700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20241106 | 173600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20241106 | 173500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 4962 |
| 93 | 20241106 | 173400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20241106 | 173300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20241106 | 173200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20241106 | 173100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20241106 | 173000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20241106 | 172900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20241106 | 172800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20241106 | 172700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20241106 | 172600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20241106 | 172500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20241106 | 172400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20241106 | 172300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20241106 | 172200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20241106 | 172100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20241106 | 172000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20241106 | 171900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20241106 | 171800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20241106 | 171700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20241106 | 171600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20241106 | 171500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20241106 | 171400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20241106 | 171300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20241106 | 171200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20241106 | 171100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20241106 | 171000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20241106 | 170900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20241106 | 170800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20241106 | 170700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20241106 | 170600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20241106 | 170500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 4962 |
| 123 | 20241106 | 170400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20241106 | 170300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20241106 | 170200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20241106 | 170100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20241106 | 170000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20241106 | 165900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20241106 | 165800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20241106 | 165700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20241106 | 165600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20241106 | 165500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20241106 | 165400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20241106 | 165300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20241106 | 165200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20241106 | 165100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20241106 | 165000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20241106 | 164900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20241106 | 164800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20241106 | 164700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20241106 | 164600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20241106 | 164500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20241106 | 164400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20241106 | 164300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20241106 | 164200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20241106 | 164100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20241106 | 164000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20241106 | 163900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20241106 | 163800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20241106 | 163700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20241106 | 163600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20241106 | 163500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 4962 |
| 153 | 20241106 | 163400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20241106 | 163300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20241106 | 163200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20241106 | 163100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20241106 | 163000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20241106 | 162900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20241106 | 162800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20241106 | 162700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20241106 | 162600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20241106 | 162500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20241106 | 162400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20241106 | 162300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20241106 | 162200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20241106 | 162100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20241106 | 162000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20241106 | 161900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20241106 | 161800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20241106 | 161700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20241106 | 161600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20241106 | 161500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20241106 | 161400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20241106 | 161300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20241106 | 161200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20241106 | 161100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20241106 | 161000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20241106 | 160900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20241106 | 160800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20241106 | 160700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20241106 | 160600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20241106 | 160500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 4962 |
| 183 | 20241106 | 160400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20241106 | 160300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20241106 | 160200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20241106 | 160100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20241106 | 160000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20241106 | 155900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20241106 | 155800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20241106 | 155700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20241106 | 155600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20241106 | 155500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20241106 | 155400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20241106 | 155300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20241106 | 155200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20241106 | 155100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20241106 | 155000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20241106 | 154900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20241106 | 154800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20241106 | 154700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20241106 | 154600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20241106 | 154500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20241106 | 154400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20241106 | 154300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20241106 | 154200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20241106 | 154100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20241106 | 154000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20241106 | 153900 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20241106 | 153800 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20241106 | 153700 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 211 | 20241106 | 153600 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 212 | 20241106 | 153500 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 4962 |
| 213 | 20241106 | 153400 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 214 | 20241106 | 153300 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 215 | 20241106 | 153200 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 216 | 20241106 | 153100 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 217 | 20241106 | 153000 | 8078103400 | 33550 | 33550 | 33550 | 33550 | 4962 |
| 218 | 20241106 | 152900 | 7911628300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20241106 | 152800 | 7911628300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20241106 | 152700 | 7911628300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20241106 | 152600 | 7911628300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20241106 | 152500 | 7911628300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20241106 | 152400 | 7911628300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20241106 | 152300 | 7911628300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20241106 | 152200 | 7911628300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20241106 | 152100 | 7911628300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20241106 | 152000 | 7911628300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20241106 | 151900 | 7911628300 | 33600 | 33600 | 33600 | 33550 | 1215 |
| 229 | 20241106 | 151800 | 7870805950 | 33600 | 33500 | 33600 | 33500 | 654 |
| 230 | 20241106 | 151700 | 7848855750 | 33500 | 33550 | 33600 | 33500 | 473 |
| 231 | 20241106 | 151600 | 7832995100 | 33550 | 33500 | 33600 | 33500 | 893 |
| 232 | 20241106 | 151500 | 7803051300 | 33500 | 33500 | 33550 | 33500 | 462 |
| 233 | 20241106 | 151400 | 7787568750 | 33500 | 33550 | 33600 | 33500 | 521 |
| 234 | 20241106 | 151300 | 7770092650 | 33600 | 33550 | 33600 | 33500 | 627 |
| 235 | 20241106 | 151200 | 7749054800 | 33550 | 33550 | 33600 | 33550 | 1110 |
| 236 | 20241106 | 151100 | 7711780900 | 33550 | 33600 | 33650 | 33550 | 1752 |
| 237 | 20241106 | 151000 | 7652912950 | 33600 | 33600 | 33650 | 33600 | 644 |
| 238 | 20241106 | 150900 | 7631272700 | 33650 | 33600 | 33650 | 33600 | 412 |
| 239 | 20241106 | 150800 | 7617427650 | 33600 | 33700 | 33700 | 33600 | 340 |
| 240 | 20241106 | 150700 | 7605993650 | 33600 | 33600 | 33700 | 33600 | 1830 |
| 241 | 20241106 | 150600 | 7544470850 | 33600 | 33650 | 33700 | 33600 | 405 |
| 242 | 20241106 | 150500 | 7530851300 | 33650 | 33700 | 33750 | 33650 | 915 |
| 243 | 20241106 | 150400 | 7500060500 | 33750 | 33700 | 33800 | 33650 | 322 |
| 244 | 20241106 | 150300 | 7489213650 | 33700 | 33750 | 33800 | 33700 | 553 |
| 245 | 20241106 | 150200 | 7470560700 | 33750 | 33700 | 33800 | 33700 | 828 |
| 246 | 20241106 | 150100 | 7442636600 | 33700 | 33700 | 33800 | 33700 | 1699 |
| 247 | 20241106 | 150000 | 7385367850 | 33700 | 33750 | 33750 | 33700 | 98 |
| 248 | 20241106 | 145900 | 7382064550 | 33750 | 33800 | 33800 | 33750 | 651 |
| 249 | 20241106 | 145800 | 7360092800 | 33800 | 33750 | 33800 | 33750 | 355 |
| 250 | 20241106 | 145700 | 7348096950 | 33800 | 33800 | 33800 | 33750 | 348 |
| 251 | 20241106 | 145600 | 7336340550 | 33800 | 33800 | 33850 | 33800 | 593 |
| 252 | 20241106 | 145500 | 7316295800 | 33800 | 33700 | 33800 | 33700 | 583 |
| 253 | 20241106 | 145400 | 7296618550 | 33750 | 33650 | 33750 | 33650 | 754 |
| 254 | 20241106 | 145300 | 7271215200 | 33700 | 33600 | 33700 | 33600 | 1416 |
| 255 | 20241106 | 145200 | 7223608450 | 33600 | 33600 | 33650 | 33550 | 293 |
| 256 | 20241106 | 145100 | 7213766100 | 33650 | 33600 | 33650 | 33550 | 574 |
| 257 | 20241106 | 145000 | 7194486400 | 33550 | 33600 | 33600 | 33550 | 1601 |
| 258 | 20241106 | 144900 | 7140692850 | 33600 | 33600 | 33600 | 33550 | 246 |
| 259 | 20241106 | 144800 | 7132435250 | 33600 | 33600 | 33650 | 33600 | 560 |
| 260 | 20241106 | 144700 | 7113618900 | 33600 | 33550 | 33600 | 33550 | 189 |
| 261 | 20241106 | 144600 | 7107276700 | 33550 | 33500 | 33550 | 33500 | 2776 |
| 262 | 20241106 | 144500 | 7014259750 | 33500 | 33600 | 33650 | 33500 | 3942 |
| 263 | 20241106 | 144400 | 6881909200 | 33650 | 33700 | 33700 | 33600 | 4968 |
| 264 | 20241106 | 144300 | 6714660500 | 33750 | 33750 | 33750 | 33700 | 318 |
| 265 | 20241106 | 144200 | 6703940700 | 33700 | 33800 | 33800 | 33700 | 866 |
| 266 | 20241106 | 144100 | 6674713350 | 33800 | 33800 | 33850 | 33800 | 1244 |
| 267 | 20241106 | 144000 | 6632666100 | 33800 | 33850 | 33850 | 33800 | 106 |
| 268 | 20241106 | 143900 | 6629083250 | 33850 | 33850 | 33850 | 33850 | 176 |
| 269 | 20241106 | 143800 | 6623125650 | 33850 | 33800 | 33850 | 33750 | 2191 |
| 270 | 20241106 | 143700 | 6549065250 | 33800 | 33800 | 33800 | 33800 | 526 |
| 271 | 20241106 | 143600 | 6531286450 | 33800 | 33800 | 33800 | 33750 | 44 |
| 272 | 20241106 | 143500 | 6529800300 | 33750 | 33750 | 33750 | 33750 | 242 |
| 273 | 20241106 | 143400 | 6521632800 | 33750 | 33800 | 33800 | 33750 | 410 |
| 274 | 20241106 | 143300 | 6507784950 | 33750 | 33800 | 33800 | 33750 | 357 |
| 275 | 20241106 | 143200 | 6495730650 | 33800 | 33800 | 33800 | 33750 | 131 |
| 276 | 20241106 | 143100 | 6491302950 | 33750 | 33800 | 33800 | 33750 | 285 |
| 277 | 20241106 | 143000 | 6481673600 | 33750 | 33800 | 33800 | 33750 | 261 |
| 278 | 20241106 | 142900 | 6472856800 | 33850 | 33850 | 33850 | 33800 | 317 |
| 279 | 20241106 | 142800 | 6462140750 | 33850 | 33800 | 33900 | 33800 | 595 |
| 280 | 20241106 | 142700 | 6442011100 | 33850 | 33750 | 33850 | 33750 | 1247 |
| 281 | 20241106 | 142600 | 6399882750 | 33750 | 33700 | 33750 | 33700 | 2731 |
| 282 | 20241106 | 142500 | 6307714050 | 33750 | 33750 | 33750 | 33700 | 437 |
| 283 | 20241106 | 142400 | 6292979800 | 33700 | 33750 | 33750 | 33700 | 203 |
| 284 | 20241106 | 142300 | 6286136300 | 33750 | 33750 | 33750 | 33700 | 71 |
| 285 | 20241106 | 142200 | 6283742500 | 33700 | 33750 | 33750 | 33700 | 476 |
| 286 | 20241106 | 142100 | 6267700200 | 33700 | 33750 | 33750 | 33700 | 302 |
| 287 | 20241106 | 142000 | 6257510350 | 33800 | 33750 | 33800 | 33700 | 316 |
| 288 | 20241106 | 141900 | 6246856200 | 33750 | 33800 | 33800 | 33750 | 445 |
| 289 | 20241106 | 141800 | 6231835600 | 33750 | 33750 | 33800 | 33750 | 173 |
| 290 | 20241106 | 141700 | 6225995100 | 33800 | 33800 | 33800 | 33750 | 281 |
| 291 | 20241106 | 141600 | 6216506600 | 33750 | 33900 | 33900 | 33750 | 932 |
| 292 | 20241106 | 141500 | 6185009850 | 33900 | 33800 | 33900 | 33800 | 851 |
| 293 | 20241106 | 141400 | 6156209550 | 33800 | 33800 | 33850 | 33750 | 432 |
| 294 | 20241106 | 141300 | 6141609850 | 33800 | 33750 | 33800 | 33750 | 483 |
| 295 | 20241106 | 141200 | 6125287000 | 33700 | 33800 | 33800 | 33700 | 715 |
| 296 | 20241106 | 141100 | 6101171000 | 33800 | 33750 | 33800 | 33700 | 787 |
| 297 | 20241106 | 141000 | 6074597100 | 33700 | 33700 | 33750 | 33700 | 146 |
| 298 | 20241106 | 140900 | 6069676350 | 33700 | 33800 | 33800 | 33700 | 1128 |
| 299 | 20241106 | 140800 | 6031625750 | 33750 | 33700 | 33800 | 33700 | 1018 |
| 300 | 20241106 | 140700 | 5997271750 | 33750 | 33700 | 33750 | 33650 | 396 |
| 301 | 20241106 | 140600 | 5983924200 | 33700 | 33750 | 33750 | 33700 | 643 |
| 302 | 20241106 | 140500 | 5962231550 | 33750 | 33650 | 33800 | 33650 | 1602 |
| 303 | 20241106 | 140400 | 5908271550 | 33650 | 33600 | 33650 | 33600 | 359 |
| 304 | 20241106 | 140300 | 5896204300 | 33600 | 33650 | 33650 | 33600 | 1363 |
| 305 | 20241106 | 140200 | 5850344700 | 33650 | 33700 | 33700 | 33650 | 612 |
| 306 | 20241106 | 140100 | 5829733200 | 33700 | 33750 | 33800 | 33700 | 1085 |
| 307 | 20241106 | 140000 | 5793139600 | 33750 | 33800 | 33800 | 33750 | 238 |
| 308 | 20241106 | 135900 | 5785106000 | 33800 | 33800 | 33850 | 33750 | 645 |
| 309 | 20241106 | 135800 | 5763311550 | 33850 | 33850 | 33900 | 33800 | 558 |
| 310 | 20241106 | 135700 | 5744423300 | 33900 | 34000 | 34000 | 33900 | 440 |
| 311 | 20241106 | 135600 | 5729502700 | 33950 | 33950 | 34000 | 33900 | 604 |
| 312 | 20241106 | 135500 | 5709005450 | 33950 | 33900 | 33950 | 33850 | 407 |
| 313 | 20241106 | 135400 | 5695209550 | 33950 | 33950 | 34000 | 33900 | 438 |
| 314 | 20241106 | 135300 | 5680341250 | 33950 | 34100 | 34100 | 33950 | 405 |
| 315 | 20241106 | 135200 | 5666571900 | 34100 | 34100 | 34100 | 34000 | 225 |
| 316 | 20241106 | 135100 | 5658911050 | 34050 | 34000 | 34100 | 34000 | 2045 |
| 317 | 20241106 | 135000 | 5589360200 | 33950 | 33900 | 34000 | 33900 | 187 |
| 318 | 20241106 | 134900 | 5583009100 | 33900 | 33900 | 33950 | 33900 | 160 |
| 319 | 20241106 | 134800 | 5577583000 | 33850 | 33850 | 33900 | 33850 | 331 |
| 320 | 20241106 | 134700 | 5566375800 | 33900 | 33850 | 33900 | 33800 | 411 |
| 321 | 20241106 | 134600 | 5552457900 | 33850 | 33800 | 33850 | 33750 | 151 |
| 322 | 20241106 | 134500 | 5547356100 | 33750 | 33800 | 33850 | 33700 | 416 |
| 323 | 20241106 | 134400 | 5533299450 | 33800 | 33700 | 33800 | 33700 | 359 |
| 324 | 20241106 | 134300 | 5521169700 | 33800 | 33800 | 33800 | 33700 | 302 |
| 325 | 20241106 | 134200 | 5510977900 | 33800 | 33750 | 33850 | 33750 | 399 |
| 326 | 20241106 | 134100 | 5497499350 | 33750 | 33650 | 33850 | 33650 | 1606 |
| 327 | 20241106 | 134000 | 5443222300 | 33650 | 33850 | 33850 | 33650 | 1366 |
| 328 | 20241106 | 133900 | 5397210250 | 33750 | 33900 | 33900 | 33750 | 224 |
| 329 | 20241106 | 133800 | 5389639200 | 33800 | 33750 | 33900 | 33750 | 224 |
| 330 | 20241106 | 133700 | 5382070150 | 33800 | 34000 | 34000 | 33800 | 667 |
| 331 | 20241106 | 133600 | 5359469600 | 33950 | 34000 | 34000 | 33950 | 298 |
| 332 | 20241106 | 133500 | 5349343250 | 34000 | 34200 | 34200 | 33950 | 773 |
| 333 | 20241106 | 133400 | 5323014150 | 34150 | 34050 | 34150 | 34000 | 841 |
| 334 | 20241106 | 133300 | 5294350850 | 34050 | 34000 | 34050 | 33950 | 178 |
| 335 | 20241106 | 133200 | 5288300700 | 34000 | 34000 | 34000 | 33900 | 1490 |
| 336 | 20241106 | 133100 | 5237673450 | 34000 | 33700 | 34000 | 33700 | 5192 |
| 337 | 20241106 | 133000 | 5062244750 | 33700 | 33600 | 33700 | 33600 | 763 |
| 338 | 20241106 | 132900 | 5036581700 | 33600 | 33700 | 33700 | 33600 | 702 |
| 339 | 20241106 | 132800 | 5012976300 | 33700 | 33650 | 33750 | 33600 | 315 |
| 340 | 20241106 | 132700 | 5002379700 | 33650 | 33700 | 33750 | 33650 | 682 |
| 341 | 20241106 | 132600 | 4979425850 | 33750 | 33750 | 33800 | 33650 | 414 |
| 342 | 20241106 | 132500 | 4965461300 | 33750 | 33650 | 33800 | 33650 | 391 |
| 343 | 20241106 | 132400 | 4952275400 | 33800 | 33650 | 33800 | 33550 | 3182 |
| 344 | 20241106 | 132300 | 4845029550 | 33700 | 33800 | 33800 | 33650 | 1299 |
| 345 | 20241106 | 132200 | 4801244950 | 33750 | 33900 | 33900 | 33700 | 3013 |
| 346 | 20241106 | 132100 | 4699409200 | 33900 | 33900 | 34000 | 33900 | 994 |
| 347 | 20241106 | 132000 | 4665707250 | 33900 | 33950 | 33950 | 33900 | 292 |
| 348 | 20241106 | 131900 | 4655804350 | 33950 | 33950 | 34000 | 33900 | 672 |
| 349 | 20241106 | 131800 | 4633001100 | 34000 | 33950 | 34000 | 33900 | 658 |
| 350 | 20241106 | 131700 | 4610657300 | 34000 | 34050 | 34050 | 33950 | 1046 |
| 351 | 20241106 | 131600 | 4575119550 | 34050 | 34050 | 34050 | 34000 | 660 |
| 352 | 20241106 | 131500 | 4552664000 | 34050 | 34050 | 34100 | 34050 | 165 |
| 353 | 20241106 | 131400 | 4547045600 | 34100 | 34150 | 34150 | 34050 | 153 |
| 354 | 20241106 | 131300 | 4541830900 | 34150 | 34100 | 34150 | 34100 | 608 |
| 355 | 20241106 | 131200 | 4521082150 | 34100 | 34200 | 34200 | 34100 | 117 |
| 356 | 20241106 | 131100 | 4517087950 | 34100 | 34100 | 34200 | 34100 | 145 |
| 357 | 20241106 | 131000 | 4512138700 | 34100 | 34050 | 34100 | 34000 | 400 |
| 358 | 20241106 | 130900 | 4498533600 | 34100 | 34050 | 34100 | 34000 | 322 |
| 359 | 20241106 | 130800 | 4487569800 | 34000 | 34000 | 34000 | 33950 | 498 |
| 360 | 20241106 | 130700 | 4470642800 | 34000 | 34050 | 34100 | 34000 | 377 |
| 361 | 20241106 | 130600 | 4457808500 | 34100 | 34050 | 34100 | 34050 | 158 |
| 362 | 20241106 | 130500 | 4452426700 | 34050 | 34050 | 34100 | 34000 | 172 |
| 363 | 20241106 | 130400 | 4446567900 | 34050 | 34050 | 34050 | 34000 | 895 |
| 364 | 20241106 | 130300 | 4416126050 | 34050 | 34150 | 34150 | 34050 | 758 |
| 365 | 20241106 | 130200 | 4390285350 | 34150 | 34250 | 34250 | 34150 | 480 |
| 366 | 20241106 | 130100 | 4373872800 | 34300 | 34300 | 34300 | 34200 | 518 |
| 367 | 20241106 | 130000 | 4356121200 | 34250 | 34300 | 34300 | 34250 | 140 |
| 368 | 20241106 | 125900 | 4351321950 | 34250 | 34300 | 34300 | 34250 | 188 |
| 369 | 20241106 | 125800 | 4344881400 | 34250 | 34250 | 34250 | 34250 | 35 |
| 370 | 20241106 | 125700 | 4343682650 | 34250 | 34200 | 34300 | 34200 | 22 |
| 371 | 20241106 | 125600 | 4342928650 | 34200 | 34250 | 34250 | 34200 | 417 |
| 372 | 20241106 | 125500 | 4328660450 | 34250 | 34300 | 34300 | 34250 | 30 |
| 373 | 20241106 | 125400 | 4327632100 | 34200 | 34300 | 34300 | 34200 | 673 |
| 374 | 20241106 | 125300 | 4304593550 | 34300 | 34300 | 34300 | 34300 | 19 |
| 375 | 20241106 | 125200 | 4303941850 | 34300 | 34500 | 34500 | 34300 | 291 |
| 376 | 20241106 | 125100 | 4293949350 | 34500 | 34300 | 34650 | 34300 | 2584 |
| 377 | 20241106 | 125000 | 4204851650 | 34300 | 34150 | 34300 | 34150 | 134 |
| 378 | 20241106 | 124900 | 4200270250 | 34000 | 34250 | 34250 | 34000 | 1260 |
| 379 | 20241106 | 124800 | 4157285600 | 34250 | 34200 | 34250 | 34200 | 36 |
| 380 | 20241106 | 124700 | 4156052700 | 34300 | 34250 | 34300 | 34250 | 369 |
| 381 | 20241106 | 124600 | 4143411750 | 34300 | 34300 | 34300 | 34300 | 90 |
| 382 | 20241106 | 124500 | 4140324750 | 34300 | 34400 | 34400 | 34300 | 498 |
| 383 | 20241106 | 124400 | 4123229200 | 34400 | 34350 | 34400 | 34350 | 16 |
| 384 | 20241106 | 124300 | 4122679100 | 34350 | 34350 | 34400 | 34350 | 194 |
| 385 | 20241106 | 124200 | 4116014650 | 34400 | 34400 | 34450 | 34350 | 96 |
| 386 | 20241106 | 124100 | 4112712500 | 34400 | 34400 | 34450 | 34300 | 103 |
| 387 | 20241106 | 124000 | 4109169150 | 34350 | 34300 | 34400 | 34250 | 455 |
| 388 | 20241106 | 123900 | 4093558100 | 34300 | 34250 | 34300 | 34250 | 1129 |
| 389 | 20241106 | 123800 | 4054888950 | 34200 | 34100 | 34200 | 34100 | 419 |
| 390 | 20241106 | 123700 | 4040574250 | 34100 | 34050 | 34100 | 34000 | 605 |
| 391 | 20241106 | 123600 | 4020001850 | 34000 | 34000 | 34050 | 33950 | 918 |
| 392 | 20241106 | 123500 | 3988796500 | 34050 | 34000 | 34050 | 34000 | 2782 |
| 393 | 20241106 | 123400 | 3894206350 | 34050 | 34050 | 34050 | 34000 | 539 |
| 394 | 20241106 | 123300 | 3875853450 | 34000 | 34100 | 34100 | 34000 | 1745 |
| 395 | 20241106 | 123200 | 3816457500 | 34200 | 34100 | 34350 | 34100 | 975 |
| 396 | 20241106 | 123100 | 3783201000 | 34100 | 34200 | 34250 | 34050 | 3336 |
| 397 | 20241106 | 123000 | 3669400600 | 34200 | 34350 | 34350 | 34200 | 727 |
| 398 | 20241106 | 122900 | 3644524600 | 34350 | 34300 | 34350 | 34200 | 1963 |
| 399 | 20241106 | 122800 | 3577296850 | 34300 | 34250 | 34300 | 34250 | 2585 |
| 400 | 20241106 | 122700 | 3488631400 | 34300 | 34400 | 34400 | 34300 | 3212 |
| 401 | 20241106 | 122600 | 3378383950 | 34400 | 34500 | 34500 | 34400 | 213 |
| 402 | 20241106 | 122500 | 3371052650 | 34450 | 34500 | 34500 | 34450 | 500 |
| 403 | 20241106 | 122400 | 3353825850 | 34450 | 34500 | 34500 | 34450 | 148 |
| 404 | 20241106 | 122300 | 3348720050 | 34550 | 34550 | 34550 | 34500 | 20 |
| 405 | 20241106 | 122200 | 3348029350 | 34550 | 34450 | 34550 | 34450 | 384 |
| 406 | 20241106 | 122100 | 3334782750 | 34500 | 34550 | 34550 | 34500 | 359 |
| 407 | 20241106 | 122000 | 3322397200 | 34550 | 34600 | 34600 | 34500 | 1086 |
| 408 | 20241106 | 121900 | 3284924850 | 34500 | 34600 | 34600 | 34500 | 2976 |
| 409 | 20241106 | 121800 | 3182194500 | 34650 | 34600 | 34650 | 34550 | 1942 |
| 410 | 20241106 | 121700 | 3115017850 | 34650 | 34650 | 34650 | 34600 | 227 |
| 411 | 20241106 | 121600 | 3107152350 | 34700 | 34600 | 34700 | 34600 | 57 |
| 412 | 20241106 | 121500 | 3105178900 | 34650 | 34700 | 34700 | 34650 | 416 |
| 413 | 20241106 | 121400 | 3090763750 | 34700 | 34700 | 34700 | 34650 | 455 |
| 414 | 20241106 | 121300 | 3074992250 | 34650 | 34700 | 34700 | 34650 | 309 |
| 415 | 20241106 | 121200 | 3064282050 | 34700 | 34650 | 34700 | 34650 | 312 |
| 416 | 20241106 | 121100 | 3053470600 | 34650 | 34700 | 34700 | 34650 | 321 |
| 417 | 20241106 | 121000 | 3042341700 | 34700 | 34750 | 34750 | 34700 | 716 |
| 418 | 20241106 | 120900 | 3017496000 | 34750 | 34700 | 34750 | 34700 | 226 |
| 419 | 20241106 | 120800 | 3009642750 | 34700 | 34750 | 34800 | 34700 | 966 |
| 420 | 20241106 | 120700 | 2976108450 | 34700 | 34800 | 34800 | 34700 | 1271 |
| 421 | 20241106 | 120600 | 2931950900 | 34750 | 34800 | 34900 | 34750 | 2855 |
| 422 | 20241106 | 120500 | 2832669650 | 34900 | 34800 | 34900 | 34800 | 225 |
| 423 | 20241106 | 120400 | 2824825550 | 34800 | 35100 | 35100 | 34800 | 2281 |
| 424 | 20241106 | 120300 | 2745287150 | 34950 | 35150 | 35150 | 34950 | 182 |
| 425 | 20241106 | 120200 | 2738924850 | 35150 | 34950 | 35150 | 34950 | 437 |
| 426 | 20241106 | 120100 | 2723591350 | 35100 | 35100 | 35100 | 34950 | 47 |
| 427 | 20241106 | 120000 | 2721946550 | 34950 | 34950 | 34950 | 34950 | 171 |
| 428 | 20241106 | 115900 | 2715970100 | 34900 | 34950 | 34950 | 34900 | 256 |
| 429 | 20241106 | 115800 | 2707029550 | 34950 | 34950 | 35100 | 34950 | 35 |
| 430 | 20241106 | 115700 | 2705805900 | 34900 | 34900 | 34900 | 34900 | 53 |
| 431 | 20241106 | 115600 | 2703956200 | 34900 | 34900 | 34900 | 34850 | 967 |
| 432 | 20241106 | 115500 | 2670228800 | 34900 | 35050 | 35100 | 34900 | 751 |
| 433 | 20241106 | 115400 | 2643963700 | 35050 | 35050 | 35050 | 35000 | 129 |
| 434 | 20241106 | 115300 | 2639445750 | 35000 | 34950 | 35050 | 34950 | 80 |
| 435 | 20241106 | 115200 | 2636649400 | 34900 | 34950 | 34950 | 34900 | 125 |
| 436 | 20241106 | 115100 | 2632281650 | 35100 | 35000 | 35100 | 34950 | 144 |
| 437 | 20241106 | 115000 | 2627246450 | 35150 | 35000 | 35200 | 35000 | 109 |
| 438 | 20241106 | 114900 | 2623415800 | 35200 | 35100 | 35200 | 35000 | 304 |
| 439 | 20241106 | 114800 | 2612750200 | 35100 | 35050 | 35100 | 35050 | 118 |
| 440 | 20241106 | 114700 | 2608609100 | 35050 | 35050 | 35150 | 35050 | 25 |
| 441 | 20241106 | 114600 | 2607732750 | 35050 | 35050 | 35050 | 35050 | 49 |
| 442 | 20241106 | 114500 | 2606015300 | 35200 | 35200 | 35200 | 35100 | 147 |
| 443 | 20241106 | 114400 | 2600845200 | 35100 | 35000 | 35100 | 35000 | 655 |
| 444 | 20241106 | 114300 | 2577891450 | 35050 | 35000 | 35050 | 34950 | 438 |
| 445 | 20241106 | 114200 | 2562569600 | 35000 | 34950 | 35000 | 34950 | 406 |
| 446 | 20241106 | 114100 | 2548359750 | 35000 | 35000 | 35000 | 35000 | 5 |
| 447 | 20241106 | 114000 | 2548184750 | 35000 | 34900 | 35000 | 34850 | 1045 |
| 448 | 20241106 | 113900 | 2511765500 | 34950 | 34950 | 34950 | 34950 | 194 |
| 449 | 20241106 | 113800 | 2504985200 | 34900 | 34800 | 34900 | 34800 | 1076 |
| 450 | 20241106 | 113700 | 2467505000 | 34800 | 34800 | 34800 | 34750 | 351 |
| 451 | 20241106 | 113600 | 2455293900 | 34800 | 34800 | 34800 | 34800 | 1655 |
| 452 | 20241106 | 113500 | 2397699900 | 34800 | 34900 | 34900 | 34800 | 1863 |
| 453 | 20241106 | 113400 | 2332765600 | 34900 | 34950 | 34950 | 34900 | 7 |
| 454 | 20241106 | 113300 | 2332521100 | 34950 | 34900 | 34950 | 34900 | 92 |
| 455 | 20241106 | 113200 | 2329309900 | 34900 | 34950 | 34950 | 34900 | 165 |
| 456 | 20241106 | 113100 | 2323547150 | 34950 | 34950 | 35000 | 34950 | 23 |
| 457 | 20241106 | 113000 | 2322743050 | 34950 | 34950 | 35000 | 34950 | 259 |
| 458 | 20241106 | 112900 | 2313690950 | 34950 | 34950 | 34950 | 34900 | 1790 |
| 459 | 20241106 | 112800 | 2251218750 | 34950 | 34950 | 34950 | 34950 | 170 |
| 460 | 20241106 | 112700 | 2245277250 | 34950 | 34950 | 34950 | 34950 | 280 |
| 461 | 20241106 | 112600 | 2235491250 | 35000 | 34950 | 35000 | 34950 | 231 |
| 462 | 20241106 | 112500 | 2227412650 | 34950 | 35000 | 35000 | 34950 | 79 |
| 463 | 20241106 | 112400 | 2224649100 | 35000 | 35000 | 35000 | 34900 | 720 |
| 464 | 20241106 | 112300 | 2199474550 | 34950 | 35000 | 35050 | 34900 | 1920 |
| 465 | 20241106 | 112200 | 2132298150 | 35000 | 35100 | 35100 | 35000 | 613 |
| 466 | 20241106 | 112100 | 2110812800 | 35100 | 35050 | 35100 | 35050 | 145 |
| 467 | 20241106 | 112000 | 2105729050 | 35050 | 35200 | 35200 | 35050 | 531 |
| 468 | 20241106 | 111900 | 2087092600 | 35200 | 35150 | 35200 | 35100 | 219 |
| 469 | 20241106 | 111800 | 2079405100 | 35200 | 35100 | 35200 | 35100 | 519 |
| 470 | 20241106 | 111700 | 2061188000 | 35100 | 35200 | 35200 | 35100 | 471 |
| 471 | 20241106 | 111600 | 2044635300 | 35200 | 35250 | 35250 | 35150 | 562 |
| 472 | 20241106 | 111500 | 2024867500 | 35250 | 35250 | 35250 | 35200 | 213 |
| 473 | 20241106 | 111400 | 2017360250 | 35250 | 35300 | 35300 | 35250 | 659 |
| 474 | 20241106 | 111300 | 1994105500 | 35350 | 35350 | 35350 | 35350 | 16 |
| 475 | 20241106 | 111200 | 1993539900 | 35350 | 35300 | 35350 | 35300 | 233 |
| 476 | 20241106 | 111100 | 1985303600 | 35300 | 35350 | 35450 | 35300 | 208 |
| 477 | 20241106 | 111000 | 1977950400 | 35350 | 35400 | 35400 | 35350 | 144 |
| 478 | 20241106 | 110900 | 1972853500 | 35450 | 35450 | 35450 | 35450 | 41 |
| 479 | 20241106 | 110800 | 1971400050 | 35450 | 35450 | 35450 | 35450 | 55 |
| 480 | 20241106 | 110700 | 1969450300 | 35450 | 35350 | 35450 | 35350 | 116 |
| 481 | 20241106 | 110600 | 1965348900 | 35400 | 35400 | 35400 | 35400 | 0 |
| 482 | 20241106 | 110500 | 1965348900 | 35400 | 35400 | 35400 | 35400 | 6 |
| 483 | 20241106 | 110400 | 1965136500 | 35400 | 35400 | 35400 | 35400 | 1 |
| 484 | 20241106 | 110300 | 1965101100 | 35350 | 35350 | 35350 | 35350 | 5 |
| 485 | 20241106 | 110200 | 1964924350 | 35350 | 35350 | 35350 | 35350 | 5 |
| 486 | 20241106 | 110100 | 1964747600 | 35350 | 35400 | 35400 | 35350 | 44 |
| 487 | 20241106 | 110000 | 1963192150 | 35400 | 35350 | 35400 | 35350 | 72 |
| 488 | 20241106 | 105900 | 1960645850 | 35350 | 35350 | 35400 | 35350 | 40 |
| 489 | 20241106 | 105800 | 1959231500 | 35400 | 35350 | 35400 | 35350 | 58 |
| 490 | 20241106 | 105700 | 1957179200 | 35350 | 35350 | 35350 | 35350 | 136 |
| 491 | 20241106 | 105600 | 1952371600 | 35350 | 35400 | 35400 | 35350 | 235 |
| 492 | 20241106 | 105500 | 1944052850 | 35400 | 35400 | 35450 | 35400 | 35 |
| 493 | 20241106 | 105400 | 1942813800 | 35400 | 35450 | 35450 | 35400 | 39 |
| 494 | 20241106 | 105300 | 1941432150 | 35400 | 35400 | 35400 | 35400 | 39 |
| 495 | 20241106 | 105200 | 1940051550 | 35450 | 35450 | 35500 | 35450 | 239 |
| 496 | 20241106 | 105100 | 1931578500 | 35450 | 35450 | 35450 | 35450 | 8 |
| 497 | 20241106 | 105000 | 1931294900 | 35450 | 35450 | 35450 | 35450 | 42 |
| 498 | 20241106 | 104900 | 1929806000 | 35450 | 35400 | 35500 | 35400 | 65 |
| 499 | 20241106 | 104800 | 1927502300 | 35400 | 35400 | 35400 | 35400 | 26 |
| 500 | 20241106 | 104700 | 1926581900 | 35450 | 35500 | 35500 | 35450 | 167 |
| 501 | 20241106 | 104600 | 1920661250 | 35450 | 35400 | 35500 | 35400 | 35 |
| 502 | 20241106 | 104500 | 1919420750 | 35500 | 35500 | 35550 | 35500 | 14 |
| 503 | 20241106 | 104400 | 1918923700 | 35500 | 35550 | 35550 | 35400 | 24 |
| 504 | 20241106 | 104300 | 1918073850 | 35400 | 35400 | 35500 | 35400 | 38 |
| 505 | 20241106 | 104200 | 1916727300 | 35500 | 35500 | 35500 | 35400 | 14 |
| 506 | 20241106 | 104100 | 1916231500 | 35550 | 35400 | 35550 | 35400 | 50 |
| 507 | 20241106 | 104000 | 1914460800 | 35550 | 35500 | 35550 | 35400 | 46 |
| 508 | 20241106 | 103900 | 1912830600 | 35400 | 35400 | 35550 | 35400 | 180 |
| 509 | 20241106 | 103800 | 1906458250 | 35550 | 35400 | 35550 | 35400 | 31 |
| 510 | 20241106 | 103700 | 1905359200 | 35550 | 35400 | 35600 | 35400 | 507 |
| 511 | 20241106 | 103600 | 1887350150 | 35350 | 35400 | 35400 | 35350 | 380 |
| 512 | 20241106 | 103500 | 1873901800 | 35400 | 35400 | 35400 | 35400 | 90 |
| 513 | 20241106 | 103400 | 1870715800 | 35400 | 35450 | 35450 | 35400 | 36 |
| 514 | 20241106 | 103300 | 1869440700 | 35450 | 35350 | 35450 | 35350 | 447 |
| 515 | 20241106 | 103200 | 1853620200 | 35350 | 35350 | 35450 | 35350 | 57 |
| 516 | 20241106 | 103100 | 1851603350 | 35350 | 35450 | 35450 | 35350 | 195 |
| 517 | 20241106 | 103000 | 1844700850 | 35450 | 35450 | 35450 | 35400 | 39 |
| 518 | 20241106 | 102900 | 1843319550 | 35400 | 35450 | 35450 | 35400 | 127 |
| 519 | 20241106 | 102800 | 1838822100 | 35450 | 35450 | 35450 | 35450 | 129 |
| 520 | 20241106 | 102700 | 1834249050 | 35450 | 35500 | 35500 | 35450 | 36 |
| 521 | 20241106 | 102600 | 1832971400 | 35500 | 35500 | 35550 | 35500 | 268 |
| 522 | 20241106 | 102500 | 1823452400 | 35550 | 35550 | 35550 | 35550 | 103 |
| 523 | 20241106 | 102400 | 1819790750 | 35550 | 35500 | 35550 | 35500 | 24 |
| 524 | 20241106 | 102300 | 1818938550 | 35600 | 35400 | 35600 | 35400 | 782 |
| 525 | 20241106 | 102200 | 1791129200 | 35450 | 35550 | 35600 | 35400 | 683 |
| 526 | 20241106 | 102100 | 1766866950 | 35600 | 35650 | 35700 | 35600 | 204 |
| 527 | 20241106 | 102000 | 1759596800 | 35700 | 35700 | 35750 | 35650 | 174 |
| 528 | 20241106 | 101900 | 1753385150 | 35700 | 35550 | 35750 | 35500 | 1599 |
| 529 | 20241106 | 101800 | 1696459200 | 35500 | 35500 | 35550 | 35500 | 154 |
| 530 | 20241106 | 101700 | 1690991650 | 35500 | 35550 | 35550 | 35500 | 222 |
| 531 | 20241106 | 101600 | 1683101450 | 35550 | 35400 | 35550 | 35400 | 488 |
| 532 | 20241106 | 101500 | 1665798800 | 35450 | 35350 | 35450 | 35350 | 175 |
| 533 | 20241106 | 101400 | 1659609500 | 35350 | 35300 | 35400 | 35250 | 618 |
| 534 | 20241106 | 101300 | 1637762000 | 35300 | 35350 | 35350 | 35300 | 8 |
| 535 | 20241106 | 101200 | 1637479450 | 35250 | 35300 | 35350 | 35250 | 48 |
| 536 | 20241106 | 101100 | 1635786250 | 35300 | 35350 | 35350 | 35200 | 569 |
| 537 | 20241106 | 101000 | 1615694550 | 35250 | 35300 | 35350 | 35250 | 639 |
| 538 | 20241106 | 100900 | 1593159800 | 35300 | 35250 | 35300 | 35200 | 155 |
| 539 | 20241106 | 100800 | 1587696150 | 35300 | 35200 | 35300 | 35200 | 116 |
| 540 | 20241106 | 100700 | 1583601800 | 35300 | 35200 | 35300 | 35200 | 66 |
| 541 | 20241106 | 100600 | 1581276750 | 35250 | 35250 | 35250 | 35200 | 171 |
| 542 | 20241106 | 100500 | 1575250000 | 35300 | 35250 | 35300 | 35250 | 80 |
| 543 | 20241106 | 100400 | 1572428950 | 35300 | 35350 | 35350 | 35150 | 40 |
| 544 | 20241106 | 100300 | 1571017350 | 35150 | 35200 | 35350 | 35150 | 336 |
| 545 | 20241106 | 100200 | 1559163600 | 35100 | 35200 | 35200 | 35100 | 80 |
| 546 | 20241106 | 100100 | 1556351850 | 35300 | 35150 | 35300 | 34950 | 473 |
| 547 | 20241106 | 100000 | 1539700100 | 35200 | 34950 | 35200 | 34800 | 616 |
| 548 | 20241106 | 095900 | 1518114050 | 34950 | 34800 | 34950 | 34750 | 1254 |
| 549 | 20241106 | 095800 | 1474492150 | 34800 | 34950 | 34950 | 34800 | 1932 |
| 550 | 20241106 | 095700 | 1407173700 | 34950 | 35100 | 35100 | 34950 | 8321 |
| 551 | 20241106 | 095600 | 1115817350 | 35150 | 35150 | 35200 | 35100 | 1032 |
| 552 | 20241106 | 095500 | 1079558900 | 35150 | 35150 | 35150 | 35150 | 191 |
| 553 | 20241106 | 095400 | 1072845250 | 35150 | 35150 | 35200 | 35150 | 1529 |
| 554 | 20241106 | 095300 | 1019100850 | 35150 | 35150 | 35200 | 35150 | 1264 |
| 555 | 20241106 | 095200 | 974664600 | 35150 | 35250 | 35250 | 35150 | 517 |
| 556 | 20241106 | 095100 | 956475600 | 35300 | 35250 | 35300 | 35200 | 1472 |
| 557 | 20241106 | 095000 | 904620650 | 35300 | 35350 | 35350 | 35300 | 948 |
| 558 | 20241106 | 094900 | 871155000 | 35350 | 35400 | 35450 | 35350 | 696 |
| 559 | 20241106 | 094800 | 846548050 | 35400 | 35450 | 35450 | 35400 | 1473 |
| 560 | 20241106 | 094700 | 794383550 | 35500 | 35450 | 35700 | 35400 | 477 |
| 561 | 20241106 | 094600 | 777453300 | 35450 | 35500 | 35500 | 35450 | 1352 |
| 562 | 20241106 | 094500 | 729486350 | 35550 | 35600 | 35600 | 35550 | 63 |
| 563 | 20241106 | 094400 | 727246250 | 35500 | 35500 | 35500 | 35500 | 437 |
| 564 | 20241106 | 094300 | 711732750 | 35500 | 35650 | 35650 | 35500 | 699 |
| 565 | 20241106 | 094200 | 686914250 | 35550 | 35600 | 35650 | 35550 | 1462 |
| 566 | 20241106 | 094100 | 634921850 | 35600 | 35650 | 35650 | 35600 | 17 |
| 567 | 20241106 | 094000 | 634316250 | 35650 | 35600 | 35650 | 35600 | 295 |
| 568 | 20241106 | 093900 | 623802850 | 35600 | 35700 | 35700 | 35600 | 642 |
| 569 | 20241106 | 093800 | 600920450 | 35700 | 35650 | 35700 | 35650 | 68 |
| 570 | 20241106 | 093700 | 598496200 | 35700 | 35700 | 35700 | 35700 | 9 |
| 571 | 20241106 | 093600 | 598174900 | 35700 | 35650 | 35700 | 35650 | 173 |
| 572 | 20241106 | 093500 | 592007300 | 35700 | 35700 | 35700 | 35650 | 118 |
| 573 | 20241106 | 093400 | 587800150 | 35700 | 35700 | 35700 | 35650 | 72 |
| 574 | 20241106 | 093300 | 585232850 | 35700 | 35700 | 35700 | 35700 | 231 |
| 575 | 20241106 | 093200 | 576986150 | 35750 | 35750 | 35750 | 35750 | 6 |
| 576 | 20241106 | 093100 | 576771650 | 35750 | 35700 | 35750 | 35700 | 253 |
| 577 | 20241106 | 093000 | 567735850 | 35650 | 35650 | 35650 | 35650 | 271 |
| 578 | 20241106 | 092900 | 558074700 | 35550 | 35600 | 35600 | 35550 | 834 |
| 579 | 20241106 | 092800 | 528419000 | 35550 | 35550 | 35550 | 35550 | 199 |
| 580 | 20241106 | 092700 | 521344550 | 35600 | 35650 | 35650 | 35600 | 381 |
| 581 | 20241106 | 092600 | 507780850 | 35650 | 35650 | 35650 | 35600 | 19 |
| 582 | 20241106 | 092500 | 507104200 | 35650 | 35600 | 35700 | 35600 | 238 |
| 583 | 20241106 | 092400 | 498620100 | 35600 | 35550 | 35600 | 35550 | 244 |
| 584 | 20241106 | 092300 | 489939000 | 35600 | 35600 | 35600 | 35550 | 449 |
| 585 | 20241106 | 092200 | 473960000 | 35600 | 35550 | 35900 | 35500 | 691 |
| 586 | 20241106 | 092100 | 449386450 | 35500 | 35550 | 35550 | 35500 | 313 |
| 587 | 20241106 | 092000 | 438273850 | 35550 | 35600 | 35600 | 35550 | 750 |
| 588 | 20241106 | 091900 | 411598900 | 35700 | 35750 | 35750 | 35650 | 150 |
| 589 | 20241106 | 091800 | 406247450 | 35750 | 35750 | 35750 | 35650 | 636 |
| 590 | 20241106 | 091700 | 383556200 | 35750 | 35850 | 35850 | 35700 | 2108 |
| 591 | 20241106 | 091600 | 308136000 | 35850 | 35950 | 35950 | 35850 | 1247 |
| 592 | 20241106 | 091500 | 263408850 | 35950 | 36050 | 36050 | 35900 | 369 |
| 593 | 20241106 | 091400 | 250136400 | 36000 | 35900 | 36000 | 35900 | 368 |
| 594 | 20241106 | 091300 | 236902350 | 36000 | 36000 | 36000 | 36000 | 15 |
| 595 | 20241106 | 091200 | 236362350 | 35850 | 35900 | 35900 | 35850 | 328 |
| 596 | 20241106 | 091100 | 224593600 | 35900 | 36000 | 36000 | 35900 | 361 |
| 597 | 20241106 | 091000 | 211629500 | 36000 | 35900 | 36000 | 35900 | 365 |
| 598 | 20241106 | 090900 | 198516500 | 35950 | 36000 | 36000 | 35950 | 20 |
| 599 | 20241106 | 090800 | 197797350 | 35900 | 35900 | 36000 | 35900 | 783 |
| 600 | 20241106 | 090700 | 169670650 | 36000 | 36000 | 36000 | 36000 | 443 |
| 601 | 20241106 | 090600 | 153722650 | 36000 | 36050 | 36100 | 36000 | 407 |
| 602 | 20241106 | 090500 | 139063300 | 36050 | 36050 | 36050 | 36050 | 317 |
| 603 | 20241106 | 090400 | 127635450 | 36050 | 36250 | 36250 | 36000 | 1146 |
| 604 | 20241106 | 090300 | 86315950 | 36250 | 36100 | 36250 | 36100 | 311 |
| 605 | 20241106 | 090200 | 75067300 | 36100 | 36050 | 36100 | 36050 | 208 |
| 606 | 20241106 | 090100 | 67559000 | 36050 | 36150 | 36150 | 36050 | 825 |
| 607 | 20241106 | 090000 | 37776700 | 36150 | 36150 | 36150 | 36100 | 1045 |