33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 193100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 5148 |
| 3 | 20241106 | 193000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20241106 | 192900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20241106 | 192800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20241106 | 192700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20241106 | 192600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20241106 | 192500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20241106 | 192400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20241106 | 192300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20241106 | 192200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20241106 | 192100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20241106 | 192000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20241106 | 191900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20241106 | 191800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20241106 | 191700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20241106 | 191600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20241106 | 191500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20241106 | 191400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20241106 | 191300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20241106 | 191200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20241106 | 191100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20241106 | 191000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20241106 | 190900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20241106 | 190800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20241106 | 190700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20241106 | 190600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20241106 | 190500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20241106 | 190400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20241106 | 190300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20241106 | 190200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20241106 | 190100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 5148 |
| 33 | 20241106 | 190000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20241106 | 185900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20241106 | 185800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20241106 | 185700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20241106 | 185600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20241106 | 185500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20241106 | 185400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20241106 | 185300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20241106 | 185200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20241106 | 185100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20241106 | 185000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20241106 | 184900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20241106 | 184800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20241106 | 184700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20241106 | 184600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20241106 | 184500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20241106 | 184400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20241106 | 184300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20241106 | 184200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20241106 | 184100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20241106 | 184000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20241106 | 183900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20241106 | 183800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20241106 | 183700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20241106 | 183600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20241106 | 183500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20241106 | 183400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20241106 | 183300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20241106 | 183200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20241106 | 183100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 5148 |
| 63 | 20241106 | 183000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20241106 | 182900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20241106 | 182800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20241106 | 182700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20241106 | 182600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20241106 | 182500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20241106 | 182400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20241106 | 182300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20241106 | 182200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20241106 | 182100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20241106 | 182000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20241106 | 181900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20241106 | 181800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20241106 | 181700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20241106 | 181600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20241106 | 181500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20241106 | 181400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20241106 | 181300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20241106 | 181200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20241106 | 181100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20241106 | 181000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20241106 | 180900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20241106 | 180800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20241106 | 180700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20241106 | 180600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20241106 | 180500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20241106 | 180400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20241106 | 180300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20241106 | 180200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20241106 | 180100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 5148 |
| 93 | 20241106 | 180000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20241106 | 175900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20241106 | 175800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20241106 | 175700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20241106 | 175600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20241106 | 175500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20241106 | 175400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20241106 | 175300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20241106 | 175200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20241106 | 175100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20241106 | 175000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20241106 | 174900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20241106 | 174800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20241106 | 174700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20241106 | 174600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20241106 | 174500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20241106 | 174400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20241106 | 174300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20241106 | 174200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20241106 | 174100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20241106 | 174000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20241106 | 173900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20241106 | 173800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20241106 | 173700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20241106 | 173600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20241106 | 173500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20241106 | 173400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20241106 | 173300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20241106 | 173200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20241106 | 173100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 5148 |
| 123 | 20241106 | 173000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20241106 | 172900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20241106 | 172800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20241106 | 172700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20241106 | 172600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20241106 | 172500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20241106 | 172400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20241106 | 172300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20241106 | 172200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20241106 | 172100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20241106 | 172000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20241106 | 171900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20241106 | 171800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20241106 | 171700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20241106 | 171600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20241106 | 171500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20241106 | 171400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20241106 | 171300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20241106 | 171200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20241106 | 171100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20241106 | 171000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20241106 | 170900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20241106 | 170800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20241106 | 170700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20241106 | 170600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20241106 | 170500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20241106 | 170400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20241106 | 170300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20241106 | 170200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20241106 | 170100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 5148 |
| 153 | 20241106 | 170000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20241106 | 165900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20241106 | 165800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20241106 | 165700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20241106 | 165600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20241106 | 165500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20241106 | 165400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20241106 | 165300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20241106 | 165200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20241106 | 165100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20241106 | 165000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20241106 | 164900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20241106 | 164800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20241106 | 164700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20241106 | 164600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20241106 | 164500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20241106 | 164400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20241106 | 164300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20241106 | 164200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20241106 | 164100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20241106 | 164000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20241106 | 163900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20241106 | 163800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20241106 | 163700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20241106 | 163600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20241106 | 163500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20241106 | 163400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20241106 | 163300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20241106 | 163200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20241106 | 163100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 5148 |
| 183 | 20241106 | 163000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20241106 | 162900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20241106 | 162800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20241106 | 162700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20241106 | 162600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20241106 | 162500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20241106 | 162400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20241106 | 162300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20241106 | 162200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20241106 | 162100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20241106 | 162000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20241106 | 161900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20241106 | 161800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20241106 | 161700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20241106 | 161600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20241106 | 161500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20241106 | 161400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20241106 | 161300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20241106 | 161200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20241106 | 161100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20241106 | 161000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20241106 | 160900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20241106 | 160800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20241106 | 160700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20241106 | 160600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20241106 | 160500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20241106 | 160400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20241106 | 160300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20241106 | 160200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20241106 | 160100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 5148 |
| 213 | 20241106 | 160000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20241106 | 155900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20241106 | 155800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20241106 | 155700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20241106 | 155600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20241106 | 155500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20241106 | 155400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20241106 | 155300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20241106 | 155200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20241106 | 155100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20241106 | 155000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20241106 | 154900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20241106 | 154800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20241106 | 154700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20241106 | 154600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20241106 | 154500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20241106 | 154400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20241106 | 154300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20241106 | 154200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20241106 | 154100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20241106 | 154000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20241106 | 153900 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 235 | 20241106 | 153800 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 236 | 20241106 | 153700 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 237 | 20241106 | 153600 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 238 | 20241106 | 153500 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 239 | 20241106 | 153400 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 240 | 20241106 | 153300 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 241 | 20241106 | 153200 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 0 |
| 242 | 20241106 | 153100 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 5148 |
| 243 | 20241106 | 153000 | 6715466150 | 44700 | 44700 | 44700 | 44700 | 5148 |
| 244 | 20241106 | 152900 | 6485350550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 245 | 20241106 | 152800 | 6485350550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 246 | 20241106 | 152700 | 6485350550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 247 | 20241106 | 152600 | 6485350550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 248 | 20241106 | 152500 | 6485350550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 249 | 20241106 | 152400 | 6485350550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 250 | 20241106 | 152300 | 6485350550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 251 | 20241106 | 152200 | 6485350550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 252 | 20241106 | 152100 | 6485350550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 253 | 20241106 | 152000 | 6485350550 | 44650 | 44650 | 44650 | 44650 | 0 |
| 254 | 20241106 | 151900 | 6485350550 | 44650 | 44650 | 44700 | 44650 | 406 |
| 255 | 20241106 | 151800 | 6467215850 | 44650 | 44650 | 44700 | 44650 | 911 |
| 256 | 20241106 | 151700 | 6426495800 | 44650 | 44650 | 44700 | 44650 | 1035 |
| 257 | 20241106 | 151600 | 6380236900 | 44650 | 44700 | 44700 | 44650 | 811 |
| 258 | 20241106 | 151500 | 6343996050 | 44650 | 44600 | 44700 | 44600 | 1727 |
| 259 | 20241106 | 151400 | 6266884950 | 44600 | 44600 | 44650 | 44600 | 690 |
| 260 | 20241106 | 151300 | 6236078400 | 44650 | 44550 | 44650 | 44550 | 1489 |
| 261 | 20241106 | 151200 | 6169666450 | 44600 | 44600 | 44600 | 44550 | 255 |
| 262 | 20241106 | 151100 | 6158295950 | 44600 | 44500 | 44600 | 44500 | 2460 |
| 263 | 20241106 | 151000 | 6048702700 | 44550 | 44500 | 44550 | 44500 | 325 |
| 264 | 20241106 | 150900 | 6034232300 | 44550 | 44500 | 44550 | 44500 | 220 |
| 265 | 20241106 | 150800 | 6024439750 | 44500 | 44500 | 44550 | 44500 | 445 |
| 266 | 20241106 | 150700 | 6004627550 | 44500 | 44500 | 44550 | 44500 | 399 |
| 267 | 20241106 | 150600 | 5986864900 | 44500 | 44550 | 44550 | 44500 | 571 |
| 268 | 20241106 | 150500 | 5961441500 | 44500 | 44500 | 44550 | 44500 | 211 |
| 269 | 20241106 | 150400 | 5952046700 | 44550 | 44500 | 44550 | 44500 | 290 |
| 270 | 20241106 | 150300 | 5939134850 | 44550 | 44550 | 44550 | 44500 | 470 |
| 271 | 20241106 | 150200 | 5918210900 | 44550 | 44500 | 44550 | 44500 | 207 |
| 272 | 20241106 | 150100 | 5908992650 | 44500 | 44550 | 44600 | 44500 | 729 |
| 273 | 20241106 | 150000 | 5876513200 | 44550 | 44550 | 44600 | 44500 | 187 |
| 274 | 20241106 | 145900 | 5868184450 | 44600 | 44550 | 44600 | 44500 | 334 |
| 275 | 20241106 | 145800 | 5853305850 | 44550 | 44600 | 44600 | 44500 | 362 |
| 276 | 20241106 | 145700 | 5837180400 | 44550 | 44550 | 44600 | 44500 | 685 |
| 277 | 20241106 | 145600 | 5806658750 | 44550 | 44500 | 44550 | 44500 | 245 |
| 278 | 20241106 | 145500 | 5795753750 | 44450 | 44500 | 44600 | 44450 | 1529 |
| 279 | 20241106 | 145400 | 5727673650 | 44500 | 44500 | 44550 | 44500 | 412 |
| 280 | 20241106 | 145300 | 5709324500 | 44550 | 44550 | 44550 | 44500 | 295 |
| 281 | 20241106 | 145200 | 5696184300 | 44550 | 44550 | 44550 | 44500 | 276 |
| 282 | 20241106 | 145100 | 5683892200 | 44550 | 44500 | 44550 | 44500 | 347 |
| 283 | 20241106 | 145000 | 5668436100 | 44500 | 44500 | 44550 | 44450 | 1013 |
| 284 | 20241106 | 144900 | 5623380150 | 44500 | 44500 | 44500 | 44450 | 285 |
| 285 | 20241106 | 144800 | 5610702750 | 44500 | 44450 | 44500 | 44450 | 143 |
| 286 | 20241106 | 144700 | 5604341050 | 44450 | 44500 | 44500 | 44450 | 401 |
| 287 | 20241106 | 144600 | 5586506550 | 44500 | 44500 | 44500 | 44450 | 475 |
| 288 | 20241106 | 144500 | 5565377350 | 44500 | 44400 | 44500 | 44400 | 635 |
| 289 | 20241106 | 144400 | 5537134000 | 44450 | 44400 | 44450 | 44400 | 370 |
| 290 | 20241106 | 144300 | 5520692650 | 44450 | 44400 | 44450 | 44400 | 235 |
| 291 | 20241106 | 144200 | 5510248800 | 44450 | 44450 | 44450 | 44400 | 311 |
| 292 | 20241106 | 144100 | 5496429350 | 44400 | 44400 | 44450 | 44350 | 532 |
| 293 | 20241106 | 144000 | 5472803400 | 44350 | 44350 | 44400 | 44350 | 220 |
| 294 | 20241106 | 143900 | 5463038650 | 44350 | 44350 | 44400 | 44350 | 97 |
| 295 | 20241106 | 143800 | 5458736000 | 44350 | 44350 | 44400 | 44350 | 288 |
| 296 | 20241106 | 143700 | 5445954150 | 44400 | 44350 | 44400 | 44350 | 520 |
| 297 | 20241106 | 143600 | 5422868100 | 44400 | 44350 | 44400 | 44350 | 266 |
| 298 | 20241106 | 143500 | 5411063200 | 44350 | 44400 | 44400 | 44350 | 85 |
| 299 | 20241106 | 143400 | 5407292450 | 44350 | 44400 | 44400 | 44350 | 301 |
| 300 | 20241106 | 143300 | 5393933050 | 44400 | 44400 | 44400 | 44350 | 636 |
| 301 | 20241106 | 143200 | 5365698850 | 44350 | 44400 | 44400 | 44350 | 164 |
| 302 | 20241106 | 143100 | 5358419750 | 44350 | 44400 | 44450 | 44350 | 532 |
| 303 | 20241106 | 143000 | 5334802950 | 44350 | 44300 | 44400 | 44300 | 507 |
| 304 | 20241106 | 142900 | 5312320600 | 44350 | 44400 | 44400 | 44300 | 164 |
| 305 | 20241106 | 142800 | 5305042900 | 44400 | 44350 | 44450 | 44300 | 3690 |
| 306 | 20241106 | 142700 | 5141345250 | 44300 | 44300 | 44350 | 44250 | 558 |
| 307 | 20241106 | 142600 | 5116625600 | 44300 | 44300 | 44300 | 44250 | 756 |
| 308 | 20241106 | 142500 | 5083139050 | 44250 | 44300 | 44300 | 44250 | 516 |
| 309 | 20241106 | 142400 | 5060290850 | 44250 | 44250 | 44300 | 44250 | 269 |
| 310 | 20241106 | 142300 | 5048386850 | 44250 | 44250 | 44250 | 44200 | 314 |
| 311 | 20241106 | 142200 | 5034494950 | 44200 | 44250 | 44300 | 44200 | 438 |
| 312 | 20241106 | 142100 | 5015105900 | 44300 | 44250 | 44300 | 44200 | 382 |
| 313 | 20241106 | 142000 | 4998200850 | 44200 | 44250 | 44250 | 44200 | 204 |
| 314 | 20241106 | 141900 | 4989180600 | 44250 | 44250 | 44300 | 44200 | 537 |
| 315 | 20241106 | 141800 | 4965417500 | 44200 | 44200 | 44250 | 44200 | 208 |
| 316 | 20241106 | 141700 | 4956218650 | 44200 | 44250 | 44250 | 44200 | 195 |
| 317 | 20241106 | 141600 | 4947596600 | 44200 | 44250 | 44250 | 44200 | 456 |
| 318 | 20241106 | 141500 | 4927422200 | 44300 | 44250 | 44300 | 44250 | 308 |
| 319 | 20241106 | 141400 | 4913789750 | 44300 | 44250 | 44300 | 44250 | 321 |
| 320 | 20241106 | 141300 | 4899577350 | 44250 | 44250 | 44300 | 44250 | 205 |
| 321 | 20241106 | 141200 | 4890502550 | 44300 | 44250 | 44300 | 44250 | 282 |
| 322 | 20241106 | 141100 | 4878014250 | 44300 | 44250 | 44300 | 44250 | 256 |
| 323 | 20241106 | 141000 | 4866675550 | 44250 | 44200 | 44300 | 44200 | 401 |
| 324 | 20241106 | 140900 | 4848920600 | 44200 | 44200 | 44250 | 44200 | 212 |
| 325 | 20241106 | 140800 | 4839545500 | 44200 | 44200 | 44250 | 44200 | 87 |
| 326 | 20241106 | 140700 | 4835697550 | 44250 | 44250 | 44300 | 44200 | 766 |
| 327 | 20241106 | 140600 | 4801803800 | 44250 | 44250 | 44300 | 44250 | 164 |
| 328 | 20241106 | 140500 | 4794543150 | 44300 | 44300 | 44300 | 44250 | 131 |
| 329 | 20241106 | 140400 | 4788742450 | 44300 | 44300 | 44350 | 44250 | 225 |
| 330 | 20241106 | 140300 | 4778774900 | 44300 | 44300 | 44350 | 44300 | 430 |
| 331 | 20241106 | 140200 | 4759718600 | 44300 | 44250 | 44350 | 44200 | 4875 |
| 332 | 20241106 | 140100 | 4543762950 | 44250 | 44250 | 44250 | 44200 | 358 |
| 333 | 20241106 | 140000 | 4527927250 | 44250 | 44300 | 44300 | 44200 | 332 |
| 334 | 20241106 | 135900 | 4513238800 | 44250 | 44250 | 44250 | 44200 | 300 |
| 335 | 20241106 | 135800 | 4499967400 | 44200 | 44200 | 44250 | 44200 | 494 |
| 336 | 20241106 | 135700 | 4478118250 | 44200 | 44200 | 44250 | 44200 | 338 |
| 337 | 20241106 | 135600 | 4463173350 | 44200 | 44250 | 44250 | 44200 | 184 |
| 338 | 20241106 | 135500 | 4455037600 | 44250 | 44200 | 44250 | 44200 | 144 |
| 339 | 20241106 | 135400 | 4448669150 | 44200 | 44250 | 44250 | 44200 | 369 |
| 340 | 20241106 | 135300 | 4432349450 | 44250 | 44250 | 44250 | 44200 | 207 |
| 341 | 20241106 | 135200 | 4423196300 | 44250 | 44250 | 44250 | 44200 | 124 |
| 342 | 20241106 | 135100 | 4417711150 | 44250 | 44200 | 44250 | 44200 | 151 |
| 343 | 20241106 | 135000 | 4411034100 | 44200 | 44250 | 44250 | 44200 | 242 |
| 344 | 20241106 | 134900 | 4400327500 | 44250 | 44200 | 44250 | 44150 | 293 |
| 345 | 20241106 | 134800 | 4387372600 | 44200 | 44150 | 44200 | 44150 | 176 |
| 346 | 20241106 | 134700 | 4379600750 | 44200 | 44150 | 44200 | 44150 | 149 |
| 347 | 20241106 | 134600 | 4373019100 | 44150 | 44150 | 44200 | 44150 | 187 |
| 348 | 20241106 | 134500 | 4364760450 | 44200 | 44200 | 44200 | 44150 | 150 |
| 349 | 20241106 | 134400 | 4358136300 | 44150 | 44150 | 44200 | 44150 | 138 |
| 350 | 20241106 | 134300 | 4352043450 | 44150 | 44150 | 44200 | 44150 | 179 |
| 351 | 20241106 | 134200 | 4344137750 | 44150 | 44150 | 44200 | 44150 | 164 |
| 352 | 20241106 | 134100 | 4336896700 | 44150 | 44150 | 44200 | 44150 | 92 |
| 353 | 20241106 | 134000 | 4332834850 | 44150 | 44250 | 44250 | 44150 | 133 |
| 354 | 20241106 | 133900 | 4326956500 | 44200 | 44200 | 44250 | 44150 | 368 |
| 355 | 20241106 | 133800 | 4310689250 | 44150 | 44200 | 44200 | 44150 | 220 |
| 356 | 20241106 | 133700 | 4300970800 | 44150 | 44200 | 44200 | 44150 | 882 |
| 357 | 20241106 | 133600 | 4261987400 | 44200 | 44200 | 44250 | 44200 | 105 |
| 358 | 20241106 | 133500 | 4257346300 | 44200 | 44200 | 44250 | 44200 | 244 |
| 359 | 20241106 | 133400 | 4246561400 | 44200 | 44200 | 44200 | 44200 | 188 |
| 360 | 20241106 | 133300 | 4238251800 | 44200 | 44250 | 44250 | 44200 | 67 |
| 361 | 20241106 | 133200 | 4235289400 | 44250 | 44250 | 44300 | 44200 | 169 |
| 362 | 20241106 | 133100 | 4227813300 | 44250 | 44250 | 44250 | 44250 | 186 |
| 363 | 20241106 | 133000 | 4219582800 | 44250 | 44250 | 44250 | 44250 | 533 |
| 364 | 20241106 | 132900 | 4195997550 | 44250 | 44250 | 44300 | 44250 | 469 |
| 365 | 20241106 | 132800 | 4175244050 | 44250 | 44300 | 44300 | 44250 | 57 |
| 366 | 20241106 | 132700 | 4172721700 | 44300 | 44300 | 44300 | 44250 | 189 |
| 367 | 20241106 | 132600 | 4164357800 | 44250 | 44300 | 44300 | 44250 | 12 |
| 368 | 20241106 | 132500 | 4163826350 | 44300 | 44300 | 44300 | 44250 | 217 |
| 369 | 20241106 | 132400 | 4154213900 | 44250 | 44250 | 44300 | 44250 | 223 |
| 370 | 20241106 | 132300 | 4144338600 | 44250 | 44300 | 44300 | 44250 | 16 |
| 371 | 20241106 | 132200 | 4143630450 | 44250 | 44300 | 44300 | 44250 | 220 |
| 372 | 20241106 | 132100 | 4133890550 | 44300 | 44300 | 44300 | 44300 | 389 |
| 373 | 20241106 | 132000 | 4116657850 | 44250 | 44300 | 44350 | 44200 | 659 |
| 374 | 20241106 | 131900 | 4087471450 | 44300 | 44250 | 44350 | 44250 | 1707 |
| 375 | 20241106 | 131800 | 4011880550 | 44250 | 44300 | 44300 | 44250 | 352 |
| 376 | 20241106 | 131700 | 3996302300 | 44300 | 44300 | 44300 | 44300 | 23 |
| 377 | 20241106 | 131600 | 3995283400 | 44250 | 44250 | 44300 | 44250 | 111 |
| 378 | 20241106 | 131500 | 3990371500 | 44300 | 44300 | 44300 | 44250 | 26 |
| 379 | 20241106 | 131400 | 3989220100 | 44300 | 44250 | 44300 | 44250 | 2 |
| 380 | 20241106 | 131300 | 3989131550 | 44250 | 44250 | 44250 | 44250 | 297 |
| 381 | 20241106 | 131200 | 3975989300 | 44250 | 44150 | 44250 | 44150 | 798 |
| 382 | 20241106 | 131100 | 3940718600 | 44150 | 44150 | 44200 | 44150 | 29 |
| 383 | 20241106 | 131000 | 3939438200 | 44150 | 44150 | 44150 | 44150 | 28 |
| 384 | 20241106 | 130900 | 3938202000 | 44200 | 44200 | 44200 | 44200 | 3 |
| 385 | 20241106 | 130800 | 3938069400 | 44200 | 44200 | 44200 | 44150 | 76 |
| 386 | 20241106 | 130700 | 3934713750 | 44200 | 44150 | 44200 | 44150 | 5 |
| 387 | 20241106 | 130600 | 3934492900 | 44200 | 44200 | 44200 | 44150 | 1057 |
| 388 | 20241106 | 130500 | 3887773650 | 44200 | 44150 | 44200 | 44150 | 48 |
| 389 | 20241106 | 130400 | 3885653000 | 44150 | 44150 | 44150 | 44150 | 150 |
| 390 | 20241106 | 130300 | 3879030500 | 44100 | 44200 | 44200 | 44100 | 695 |
| 391 | 20241106 | 130200 | 3848343850 | 44200 | 44200 | 44200 | 44150 | 10 |
| 392 | 20241106 | 130100 | 3847902150 | 44150 | 44200 | 44200 | 44150 | 33 |
| 393 | 20241106 | 130000 | 3846444600 | 44150 | 44150 | 44200 | 44150 | 49 |
| 394 | 20241106 | 125900 | 3844279750 | 44150 | 44150 | 44150 | 44150 | 467 |
| 395 | 20241106 | 125800 | 3823661700 | 44150 | 44150 | 44150 | 44150 | 398 |
| 396 | 20241106 | 125700 | 3806090000 | 44150 | 44150 | 44200 | 44150 | 87 |
| 397 | 20241106 | 125600 | 3802248650 | 44200 | 44200 | 44200 | 44150 | 860 |
| 398 | 20241106 | 125500 | 3764241550 | 44200 | 44150 | 44200 | 44150 | 60 |
| 399 | 20241106 | 125400 | 3761592200 | 44150 | 44150 | 44150 | 44150 | 89 |
| 400 | 20241106 | 125300 | 3757662850 | 44150 | 44150 | 44150 | 44150 | 334 |
| 401 | 20241106 | 125200 | 3742916750 | 44200 | 44150 | 44200 | 44150 | 11 |
| 402 | 20241106 | 125100 | 3742430900 | 44150 | 44150 | 44150 | 44150 | 42 |
| 403 | 20241106 | 125000 | 3740576600 | 44150 | 44100 | 44150 | 44100 | 438 |
| 404 | 20241106 | 124900 | 3721240700 | 44150 | 44100 | 44150 | 44100 | 77 |
| 405 | 20241106 | 124800 | 3717842600 | 44150 | 44150 | 44150 | 44100 | 59 |
| 406 | 20241106 | 124700 | 3715240250 | 44100 | 44150 | 44150 | 44100 | 380 |
| 407 | 20241106 | 124600 | 3698465050 | 44100 | 44150 | 44150 | 44100 | 853 |
| 408 | 20241106 | 124500 | 3660806700 | 44200 | 44150 | 44200 | 44150 | 828 |
| 409 | 20241106 | 124400 | 3624211800 | 44150 | 44200 | 44200 | 44150 | 67 |
| 410 | 20241106 | 124300 | 3621252200 | 44200 | 44200 | 44200 | 44150 | 174 |
| 411 | 20241106 | 124200 | 3613564000 | 44200 | 44200 | 44250 | 44200 | 60 |
| 412 | 20241106 | 124100 | 3610911850 | 44200 | 44200 | 44250 | 44150 | 694 |
| 413 | 20241106 | 124000 | 3580237250 | 44200 | 44150 | 44200 | 44150 | 67 |
| 414 | 20241106 | 123900 | 3577279150 | 44150 | 44150 | 44150 | 44150 | 1700 |
| 415 | 20241106 | 123800 | 3502224150 | 44150 | 44200 | 44200 | 44150 | 526 |
| 416 | 20241106 | 123700 | 3478990600 | 44200 | 44200 | 44200 | 44150 | 36 |
| 417 | 20241106 | 123600 | 3477401100 | 44150 | 44150 | 44200 | 44150 | 114 |
| 418 | 20241106 | 123500 | 3472366950 | 44200 | 44200 | 44200 | 44200 | 3 |
| 419 | 20241106 | 123400 | 3472234350 | 44200 | 44150 | 44200 | 44150 | 232 |
| 420 | 20241106 | 123300 | 3461980050 | 44150 | 44200 | 44250 | 44150 | 2286 |
| 421 | 20241106 | 123200 | 3360939450 | 44200 | 44250 | 44250 | 44200 | 122 |
| 422 | 20241106 | 123100 | 3355547000 | 44250 | 44250 | 44250 | 44250 | 645 |
| 423 | 20241106 | 123000 | 3327005750 | 44250 | 44300 | 44300 | 44200 | 2051 |
| 424 | 20241106 | 122900 | 3236252450 | 44300 | 44300 | 44300 | 44250 | 135 |
| 425 | 20241106 | 122800 | 3230272050 | 44300 | 44250 | 44300 | 44250 | 56 |
| 426 | 20241106 | 122700 | 3227791750 | 44250 | 44250 | 44350 | 44250 | 751 |
| 427 | 20241106 | 122600 | 3194531700 | 44200 | 44250 | 44250 | 44200 | 83 |
| 428 | 20241106 | 122500 | 3190859000 | 44300 | 44300 | 44300 | 44250 | 109 |
| 429 | 20241106 | 122400 | 3186030400 | 44250 | 44200 | 44250 | 44200 | 1202 |
| 430 | 20241106 | 122300 | 3132852500 | 44200 | 44150 | 44200 | 44150 | 650 |
| 431 | 20241106 | 122200 | 3104122550 | 44200 | 44150 | 44200 | 44150 | 635 |
| 432 | 20241106 | 122100 | 3076087250 | 44200 | 44150 | 44200 | 44150 | 6 |
| 433 | 20241106 | 122000 | 3075822200 | 44200 | 44200 | 44200 | 44200 | 3 |
| 434 | 20241106 | 121900 | 3075689600 | 44150 | 44200 | 44250 | 44150 | 212 |
| 435 | 20241106 | 121800 | 3066328350 | 44200 | 44150 | 44200 | 44150 | 1198 |
| 436 | 20241106 | 121700 | 3013406350 | 44200 | 44150 | 44200 | 44150 | 35 |
| 437 | 20241106 | 121600 | 3011860500 | 44200 | 44150 | 44200 | 44150 | 24 |
| 438 | 20241106 | 121500 | 3010800550 | 44150 | 44200 | 44200 | 44150 | 3 |
| 439 | 20241106 | 121400 | 3010668000 | 44200 | 44150 | 44200 | 44150 | 34 |
| 440 | 20241106 | 121300 | 3009165400 | 44200 | 44200 | 44200 | 44200 | 35 |
| 441 | 20241106 | 121200 | 3007618400 | 44200 | 44200 | 44200 | 44200 | 29 |
| 442 | 20241106 | 121100 | 3006336600 | 44200 | 44150 | 44200 | 44150 | 76 |
| 443 | 20241106 | 121000 | 3002980850 | 44200 | 44200 | 44200 | 44150 | 114 |
| 444 | 20241106 | 120900 | 2997942200 | 44200 | 44200 | 44200 | 44150 | 290 |
| 445 | 20241106 | 120800 | 2985132400 | 44200 | 44200 | 44200 | 44200 | 91 |
| 446 | 20241106 | 120700 | 2981110200 | 44200 | 44200 | 44200 | 44150 | 190 |
| 447 | 20241106 | 120600 | 2972712350 | 44200 | 44200 | 44200 | 44150 | 32 |
| 448 | 20241106 | 120500 | 2971298100 | 44200 | 44200 | 44200 | 44200 | 58 |
| 449 | 20241106 | 120400 | 2968734500 | 44150 | 44150 | 44250 | 44150 | 559 |
| 450 | 20241106 | 120300 | 2944027600 | 44150 | 44100 | 44200 | 44100 | 1790 |
| 451 | 20241106 | 120200 | 2864978300 | 44150 | 44150 | 44150 | 44150 | 135 |
| 452 | 20241106 | 120100 | 2859018050 | 44150 | 44200 | 44200 | 44150 | 110 |
| 453 | 20241106 | 120000 | 2854161350 | 44150 | 44150 | 44150 | 44150 | 809 |
| 454 | 20241106 | 115900 | 2818444000 | 44150 | 44150 | 44150 | 44150 | 72 |
| 455 | 20241106 | 115800 | 2815265200 | 44150 | 44150 | 44200 | 44150 | 76 |
| 456 | 20241106 | 115700 | 2811909600 | 44150 | 44150 | 44150 | 44150 | 163 |
| 457 | 20241106 | 115600 | 2804713150 | 44150 | 44150 | 44150 | 44150 | 105 |
| 458 | 20241106 | 115500 | 2800077400 | 44200 | 44200 | 44200 | 44200 | 2066 |
| 459 | 20241106 | 115400 | 2708760200 | 44250 | 44250 | 44250 | 44200 | 5126 |
| 460 | 20241106 | 115300 | 2482190200 | 44250 | 44250 | 44250 | 44250 | 33 |
| 461 | 20241106 | 115200 | 2480729950 | 44200 | 44250 | 44250 | 44200 | 328 |
| 462 | 20241106 | 115100 | 2466218050 | 44300 | 44250 | 44300 | 44250 | 227 |
| 463 | 20241106 | 115000 | 2456173050 | 44250 | 44300 | 44300 | 44250 | 1415 |
| 464 | 20241106 | 114900 | 2393492350 | 44250 | 44250 | 44250 | 44200 | 1629 |
| 465 | 20241106 | 114800 | 2321409900 | 44250 | 44200 | 44250 | 44200 | 115 |
| 466 | 20241106 | 114700 | 2316326850 | 44200 | 44200 | 44250 | 44200 | 1051 |
| 467 | 20241106 | 114600 | 2269872550 | 44150 | 44200 | 44200 | 44150 | 3 |
| 468 | 20241106 | 114500 | 2269740050 | 44150 | 44200 | 44200 | 44150 | 2 |
| 469 | 20241106 | 114400 | 2269651700 | 44100 | 44050 | 44200 | 44050 | 664 |
| 470 | 20241106 | 114300 | 2240337550 | 44050 | 44050 | 44150 | 44050 | 429 |
| 471 | 20241106 | 114200 | 2221419400 | 44050 | 44050 | 44100 | 44050 | 5 |
| 472 | 20241106 | 114100 | 2221199100 | 44050 | 44050 | 44100 | 44050 | 58 |
| 473 | 20241106 | 114000 | 2218644050 | 44050 | 44050 | 44050 | 44050 | 84 |
| 474 | 20241106 | 113900 | 2214943850 | 44100 | 44050 | 44100 | 44050 | 222 |
| 475 | 20241106 | 113800 | 2205164700 | 44050 | 44000 | 44050 | 44000 | 413 |
| 476 | 20241106 | 113700 | 2186987400 | 43950 | 44000 | 44000 | 43950 | 64 |
| 477 | 20241106 | 113600 | 2184174350 | 44000 | 43950 | 44000 | 43950 | 48 |
| 478 | 20241106 | 113500 | 2182064150 | 44000 | 43950 | 44000 | 43950 | 4 |
| 479 | 20241106 | 113400 | 2181888200 | 43950 | 44000 | 44050 | 43950 | 580 |
| 480 | 20241106 | 113300 | 2156369700 | 44050 | 44050 | 44050 | 44000 | 287 |
| 481 | 20241106 | 113200 | 2143739750 | 44000 | 44050 | 44050 | 44000 | 11 |
| 482 | 20241106 | 113100 | 2143255450 | 44000 | 44050 | 44050 | 44000 | 156 |
| 483 | 20241106 | 113000 | 2136389600 | 44050 | 44050 | 44050 | 44000 | 185 |
| 484 | 20241106 | 112900 | 2128245700 | 44050 | 44050 | 44050 | 44000 | 232 |
| 485 | 20241106 | 112800 | 2118026200 | 44000 | 44050 | 44050 | 44000 | 114 |
| 486 | 20241106 | 112700 | 2113004650 | 44000 | 44050 | 44050 | 44000 | 75 |
| 487 | 20241106 | 112600 | 2109703400 | 44000 | 44000 | 44050 | 44000 | 66 |
| 488 | 20241106 | 112500 | 2106799250 | 44050 | 44000 | 44050 | 44000 | 376 |
| 489 | 20241106 | 112400 | 2090254600 | 44000 | 44050 | 44050 | 44000 | 92 |
| 490 | 20241106 | 112300 | 2086205900 | 44000 | 44050 | 44050 | 44000 | 150 |
| 491 | 20241106 | 112200 | 2079601250 | 44000 | 44000 | 44050 | 44000 | 31 |
| 492 | 20241106 | 112100 | 2078236750 | 44100 | 44050 | 44100 | 44000 | 163 |
| 493 | 20241106 | 112000 | 2071056800 | 44000 | 44050 | 44050 | 44000 | 562 |
| 494 | 20241106 | 111900 | 2046302100 | 44050 | 44050 | 44050 | 44050 | 56 |
| 495 | 20241106 | 111800 | 2043835300 | 44100 | 44050 | 44100 | 44050 | 24 |
| 496 | 20241106 | 111700 | 2042778000 | 44050 | 44100 | 44100 | 44050 | 1424 |
| 497 | 20241106 | 111600 | 1979982000 | 44150 | 44200 | 44200 | 44150 | 4591 |
| 498 | 20241106 | 111500 | 1777147700 | 44200 | 44250 | 44250 | 44200 | 24 |
| 499 | 20241106 | 111400 | 1776086750 | 44200 | 44300 | 44300 | 44200 | 595 |
| 500 | 20241106 | 111300 | 1749757850 | 44250 | 44250 | 44250 | 44250 | 35 |
| 501 | 20241106 | 111200 | 1748209100 | 44250 | 44300 | 44300 | 44250 | 206 |
| 502 | 20241106 | 111100 | 1739093450 | 44250 | 44250 | 44300 | 44250 | 245 |
| 503 | 20241106 | 111000 | 1728251150 | 44300 | 44300 | 44300 | 44300 | 4 |
| 504 | 20241106 | 110900 | 1728073950 | 44250 | 44300 | 44300 | 44250 | 5 |
| 505 | 20241106 | 110800 | 1727852550 | 44250 | 44250 | 44300 | 44250 | 32 |
| 506 | 20241106 | 110700 | 1726436200 | 44250 | 44250 | 44300 | 44250 | 66 |
| 507 | 20241106 | 110600 | 1723514300 | 44250 | 44250 | 44300 | 44250 | 279 |
| 508 | 20241106 | 110500 | 1711166650 | 44250 | 44300 | 44300 | 44250 | 3 |
| 509 | 20241106 | 110400 | 1711033800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 510 | 20241106 | 110300 | 1711033800 | 44300 | 44300 | 44300 | 44250 | 28 |
| 511 | 20241106 | 110200 | 1709793450 | 44250 | 44250 | 44250 | 44250 | 3 |
| 512 | 20241106 | 110100 | 1709660700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 513 | 20241106 | 110000 | 1709660700 | 44300 | 44300 | 44350 | 44250 | 107 |
| 514 | 20241106 | 105900 | 1704920450 | 44300 | 44300 | 44300 | 44300 | 72 |
| 515 | 20241106 | 105800 | 1701730850 | 44250 | 44300 | 44300 | 44250 | 121 |
| 516 | 20241106 | 105700 | 1696376550 | 44300 | 44350 | 44400 | 44300 | 71 |
| 517 | 20241106 | 105600 | 1693230250 | 44400 | 44250 | 44400 | 44250 | 2075 |
| 518 | 20241106 | 105500 | 1601168600 | 44300 | 44200 | 44300 | 44200 | 21 |
| 519 | 20241106 | 105400 | 1600238750 | 44250 | 44250 | 44250 | 44200 | 32 |
| 520 | 20241106 | 105300 | 1598822900 | 44250 | 44200 | 44250 | 44200 | 62 |
| 521 | 20241106 | 105200 | 1596082350 | 44200 | 44300 | 44300 | 44200 | 34 |
| 522 | 20241106 | 105100 | 1594576300 | 44300 | 44250 | 44300 | 44200 | 85 |
| 523 | 20241106 | 105000 | 1590815100 | 44250 | 44250 | 44250 | 44200 | 39 |
| 524 | 20241106 | 104900 | 1589090850 | 44300 | 44250 | 44300 | 44200 | 92 |
| 525 | 20241106 | 104800 | 1585018750 | 44250 | 44300 | 44300 | 44250 | 54 |
| 526 | 20241106 | 104700 | 1582628250 | 44300 | 44300 | 44300 | 44300 | 1 |
| 527 | 20241106 | 104600 | 1582583950 | 44250 | 44300 | 44300 | 44250 | 8 |
| 528 | 20241106 | 104500 | 1582229650 | 44300 | 44300 | 44300 | 44300 | 82 |
| 529 | 20241106 | 104400 | 1578597050 | 44250 | 44250 | 44300 | 44250 | 3 |
| 530 | 20241106 | 104300 | 1578464250 | 44300 | 44250 | 44300 | 44200 | 8 |
| 531 | 20241106 | 104200 | 1578110200 | 44200 | 44300 | 44300 | 44200 | 52 |
| 532 | 20241106 | 104100 | 1575809650 | 44250 | 44300 | 44300 | 44250 | 264 |
| 533 | 20241106 | 104000 | 1564117200 | 44300 | 44350 | 44350 | 44300 | 58 |
| 534 | 20241106 | 103900 | 1561547600 | 44300 | 44300 | 44300 | 44300 | 188 |
| 535 | 20241106 | 103800 | 1553219200 | 44350 | 44300 | 44350 | 44300 | 7 |
| 536 | 20241106 | 103700 | 1552909050 | 44300 | 44300 | 44300 | 44300 | 35 |
| 537 | 20241106 | 103600 | 1551358550 | 44300 | 44300 | 44300 | 44300 | 24 |
| 538 | 20241106 | 103500 | 1550295350 | 44300 | 44300 | 44350 | 44300 | 27 |
| 539 | 20241106 | 103400 | 1549099200 | 44300 | 44200 | 44300 | 44200 | 55 |
| 540 | 20241106 | 103300 | 1546666000 | 44250 | 44300 | 44300 | 44250 | 5 |
| 541 | 20241106 | 103200 | 1546444550 | 44200 | 44200 | 44200 | 44200 | 24 |
| 542 | 20241106 | 103100 | 1545383750 | 44300 | 44250 | 44300 | 44250 | 193 |
| 543 | 20241106 | 103000 | 1536836400 | 44250 | 44300 | 44300 | 44250 | 45 |
| 544 | 20241106 | 102900 | 1534844700 | 44250 | 44250 | 44300 | 44250 | 25 |
| 545 | 20241106 | 102800 | 1533738400 | 44250 | 44300 | 44300 | 44250 | 116 |
| 546 | 20241106 | 102700 | 1528600900 | 44250 | 44300 | 44300 | 44250 | 39 |
| 547 | 20241106 | 102600 | 1526873300 | 44300 | 44300 | 44300 | 44300 | 6 |
| 548 | 20241106 | 102500 | 1526607500 | 44300 | 44250 | 44300 | 44250 | 7 |
| 549 | 20241106 | 102400 | 1526297650 | 44250 | 44250 | 44300 | 44250 | 64 |
| 550 | 20241106 | 102300 | 1523463700 | 44250 | 44300 | 44350 | 44250 | 21 |
| 551 | 20241106 | 102200 | 1522533900 | 44300 | 44300 | 44350 | 44250 | 21 |
| 552 | 20241106 | 102100 | 1521603250 | 44300 | 44300 | 44300 | 44300 | 5 |
| 553 | 20241106 | 102000 | 1521381750 | 44250 | 44200 | 44250 | 44200 | 226 |
| 554 | 20241106 | 101900 | 1511384300 | 44250 | 44250 | 44250 | 44250 | 13 |
| 555 | 20241106 | 101800 | 1510809050 | 44250 | 44200 | 44250 | 44200 | 11 |
| 556 | 20241106 | 101700 | 1510322400 | 44250 | 44200 | 44250 | 44200 | 57 |
| 557 | 20241106 | 101600 | 1507801850 | 44200 | 44200 | 44250 | 44200 | 62 |
| 558 | 20241106 | 101500 | 1505061300 | 44200 | 44200 | 44250 | 44200 | 78 |
| 559 | 20241106 | 101400 | 1501613600 | 44200 | 44250 | 44250 | 44200 | 100 |
| 560 | 20241106 | 101300 | 1497188650 | 44350 | 44250 | 44350 | 44200 | 19 |
| 561 | 20241106 | 101200 | 1496347500 | 44200 | 44300 | 44300 | 44200 | 43 |
| 562 | 20241106 | 101100 | 1494443300 | 44300 | 44250 | 44300 | 44200 | 31 |
| 563 | 20241106 | 101000 | 1493071400 | 44250 | 44200 | 44250 | 44200 | 67 |
| 564 | 20241106 | 100900 | 1490108400 | 44200 | 44250 | 44400 | 44200 | 455 |
| 565 | 20241106 | 100800 | 1469960650 | 44250 | 44250 | 44250 | 44250 | 3 |
| 566 | 20241106 | 100700 | 1469827900 | 44200 | 44250 | 44250 | 44200 | 66 |
| 567 | 20241106 | 100600 | 1466910350 | 44400 | 44350 | 44400 | 44250 | 455 |
| 568 | 20241106 | 100500 | 1446753100 | 44350 | 44300 | 44350 | 44300 | 105 |
| 569 | 20241106 | 100400 | 1442101500 | 44300 | 44300 | 44350 | 44300 | 45 |
| 570 | 20241106 | 100300 | 1440106900 | 44300 | 44300 | 44300 | 44300 | 178 |
| 571 | 20241106 | 100200 | 1432221500 | 44400 | 44400 | 44400 | 44400 | 6 |
| 572 | 20241106 | 100100 | 1431955100 | 44400 | 44300 | 44400 | 44300 | 15 |
| 573 | 20241106 | 100000 | 1431290400 | 44300 | 44300 | 44350 | 44300 | 67 |
| 574 | 20241106 | 095900 | 1428319950 | 44300 | 44350 | 44350 | 44300 | 160 |
| 575 | 20241106 | 095800 | 1421225550 | 44350 | 44400 | 44400 | 44350 | 114 |
| 576 | 20241106 | 095700 | 1416164100 | 44350 | 44350 | 44350 | 44350 | 105 |
| 577 | 20241106 | 095600 | 1411507350 | 44350 | 44350 | 44400 | 44350 | 67 |
| 578 | 20241106 | 095500 | 1408534800 | 44350 | 44350 | 44350 | 44350 | 3 |
| 579 | 20241106 | 095400 | 1408401750 | 44350 | 44200 | 44350 | 44200 | 5501 |
| 580 | 20241106 | 095300 | 1164880100 | 44200 | 44200 | 44200 | 44200 | 407 |
| 581 | 20241106 | 095200 | 1146890700 | 44200 | 44200 | 44250 | 44200 | 56 |
| 582 | 20241106 | 095100 | 1144415450 | 44200 | 44150 | 44200 | 44150 | 2721 |
| 583 | 20241106 | 095000 | 1024282650 | 44100 | 44150 | 44150 | 44100 | 172 |
| 584 | 20241106 | 094900 | 1016696950 | 44150 | 44200 | 44200 | 44150 | 100 |
| 585 | 20241106 | 094800 | 1012277050 | 44100 | 44100 | 44200 | 44100 | 429 |
| 586 | 20241106 | 094700 | 993339550 | 44100 | 44100 | 44100 | 44100 | 1 |
| 587 | 20241106 | 094600 | 993295450 | 44100 | 44050 | 44100 | 44000 | 688 |
| 588 | 20241106 | 094500 | 962982050 | 44050 | 44000 | 44050 | 44000 | 325 |
| 589 | 20241106 | 094400 | 948667600 | 44050 | 44050 | 44050 | 44050 | 63 |
| 590 | 20241106 | 094300 | 945892450 | 44050 | 44050 | 44100 | 44050 | 525 |
| 591 | 20241106 | 094200 | 922766000 | 44100 | 44100 | 44100 | 44050 | 58 |
| 592 | 20241106 | 094100 | 920208350 | 44100 | 44100 | 44150 | 44050 | 51 |
| 593 | 20241106 | 094000 | 917958900 | 44100 | 44150 | 44150 | 44100 | 55 |
| 594 | 20241106 | 093900 | 915533200 | 44150 | 44100 | 44150 | 44050 | 359 |
| 595 | 20241106 | 093800 | 899689100 | 44050 | 44050 | 44050 | 44050 | 9 |
| 596 | 20241106 | 093700 | 899292650 | 44050 | 44050 | 44100 | 44050 | 164 |
| 597 | 20241106 | 093600 | 892060400 | 44100 | 44150 | 44150 | 44100 | 353 |
| 598 | 20241106 | 093500 | 876488850 | 44150 | 44100 | 44150 | 44100 | 500 |
| 599 | 20241106 | 093400 | 854431900 | 44100 | 44150 | 44150 | 44100 | 3 |
| 600 | 20241106 | 093300 | 854299550 | 44150 | 44150 | 44150 | 44150 | 14 |
| 601 | 20241106 | 093200 | 853681450 | 44200 | 44250 | 44250 | 44150 | 867 |
| 602 | 20241106 | 093100 | 815381850 | 44250 | 44250 | 44250 | 44200 | 64 |
| 603 | 20241106 | 093000 | 812552150 | 44200 | 44150 | 44200 | 44150 | 916 |
| 604 | 20241106 | 092900 | 772066450 | 44150 | 44150 | 44150 | 44150 | 152 |
| 605 | 20241106 | 092800 | 765355650 | 44150 | 44150 | 44200 | 44150 | 55 |
| 606 | 20241106 | 092700 | 762927350 | 44150 | 44150 | 44150 | 44150 | 36 |
| 607 | 20241106 | 092600 | 761337950 | 44200 | 44200 | 44200 | 44150 | 53 |
| 608 | 20241106 | 092500 | 758997150 | 44200 | 44250 | 44250 | 44150 | 1469 |
| 609 | 20241106 | 092400 | 694064250 | 44250 | 44250 | 44300 | 44250 | 507 |
| 610 | 20241106 | 092300 | 671629450 | 44250 | 44250 | 44250 | 44200 | 89 |
| 611 | 20241106 | 092200 | 667692800 | 44200 | 44250 | 44250 | 44200 | 496 |
| 612 | 20241106 | 092100 | 645760700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 613 | 20241106 | 092000 | 645760700 | 44300 | 44200 | 44300 | 44200 | 106 |
| 614 | 20241106 | 091900 | 641071100 | 44250 | 44200 | 44250 | 44200 | 51 |
| 615 | 20241106 | 091800 | 638814500 | 44200 | 44200 | 44250 | 44200 | 302 |
| 616 | 20241106 | 091700 | 625466000 | 44250 | 44250 | 44300 | 44200 | 270 |
| 617 | 20241106 | 091600 | 613515050 | 44250 | 44200 | 44250 | 44200 | 625 |
| 618 | 20241106 | 091500 | 585885050 | 44200 | 44250 | 44250 | 44200 | 385 |
| 619 | 20241106 | 091400 | 568849100 | 44300 | 44250 | 44300 | 44250 | 12 |
| 620 | 20241106 | 091300 | 568317600 | 44300 | 44250 | 44300 | 44250 | 22 |
| 621 | 20241106 | 091200 | 567343750 | 44250 | 44250 | 44400 | 44200 | 757 |
| 622 | 20241106 | 091100 | 533828000 | 44300 | 44450 | 44500 | 44250 | 3776 |
| 623 | 20241106 | 091000 | 366268400 | 44450 | 44500 | 44500 | 44450 | 69 |
| 624 | 20241106 | 090900 | 363201050 | 44500 | 44500 | 44600 | 44500 | 144 |
| 625 | 20241106 | 090800 | 356790550 | 44450 | 44550 | 44550 | 44400 | 1084 |
| 626 | 20241106 | 090700 | 308570050 | 44500 | 44550 | 44550 | 44500 | 15 |
| 627 | 20241106 | 090600 | 307902350 | 44550 | 44500 | 44600 | 44500 | 711 |
| 628 | 20241106 | 090500 | 276216050 | 44500 | 44500 | 44500 | 44400 | 278 |
| 629 | 20241106 | 090400 | 263858600 | 44550 | 44450 | 44550 | 44450 | 250 |
| 630 | 20241106 | 090300 | 252725600 | 44500 | 44500 | 44600 | 44500 | 1432 |
| 631 | 20241106 | 090200 | 188988950 | 44500 | 44700 | 44700 | 44500 | 1323 |
| 632 | 20241106 | 090100 | 130032950 | 44700 | 44350 | 44700 | 44350 | 987 |
| 633 | 20241106 | 090000 | 86076000 | 44350 | 44300 | 44450 | 44250 | 1941 |