33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 191900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 2656 |
| 3 | 20241107 | 191800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20241107 | 191700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20241107 | 191600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20241107 | 191500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20241107 | 191400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20241107 | 191300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20241107 | 191200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20241107 | 191100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20241107 | 191000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20241107 | 190900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20241107 | 190800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20241107 | 190700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20241107 | 190600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20241107 | 190500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20241107 | 190400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20241107 | 190300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20241107 | 190200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20241107 | 190100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20241107 | 190000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20241107 | 185900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20241107 | 185800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20241107 | 185700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20241107 | 185600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20241107 | 185500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20241107 | 185400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20241107 | 185300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20241107 | 185200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20241107 | 185100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20241107 | 185000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20241107 | 184900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 2656 |
| 33 | 20241107 | 184800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20241107 | 184700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20241107 | 184600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20241107 | 184500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20241107 | 184400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20241107 | 184300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20241107 | 184200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20241107 | 184100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20241107 | 184000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20241107 | 183900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20241107 | 183800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20241107 | 183700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20241107 | 183600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20241107 | 183500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20241107 | 183400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20241107 | 183300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20241107 | 183200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20241107 | 183100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20241107 | 183000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20241107 | 182900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20241107 | 182800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20241107 | 182700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20241107 | 182600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20241107 | 182500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20241107 | 182400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20241107 | 182300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20241107 | 182200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20241107 | 182100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20241107 | 182000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20241107 | 181900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 2656 |
| 63 | 20241107 | 181800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20241107 | 181700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20241107 | 181600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20241107 | 181500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20241107 | 181400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20241107 | 181300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20241107 | 181200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20241107 | 181100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20241107 | 181000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20241107 | 180900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20241107 | 180800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20241107 | 180700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20241107 | 180600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20241107 | 180500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20241107 | 180400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20241107 | 180300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20241107 | 180200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20241107 | 180100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20241107 | 180000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20241107 | 175900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20241107 | 175800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20241107 | 175700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20241107 | 175600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20241107 | 175500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20241107 | 175400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20241107 | 175300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20241107 | 175200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20241107 | 175100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20241107 | 175000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20241107 | 174900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 2656 |
| 93 | 20241107 | 174800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20241107 | 174700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20241107 | 174600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20241107 | 174500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20241107 | 174400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20241107 | 174300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20241107 | 174200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20241107 | 174100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20241107 | 174000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20241107 | 173900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20241107 | 173800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20241107 | 173700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20241107 | 173600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20241107 | 173500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20241107 | 173400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20241107 | 173300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20241107 | 173200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20241107 | 173100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20241107 | 173000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20241107 | 172900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20241107 | 172800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20241107 | 172700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20241107 | 172600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20241107 | 172500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20241107 | 172400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20241107 | 172300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20241107 | 172200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20241107 | 172100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20241107 | 172000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20241107 | 171900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 2656 |
| 123 | 20241107 | 171800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20241107 | 171700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20241107 | 171600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20241107 | 171500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20241107 | 171400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20241107 | 171300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20241107 | 171200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20241107 | 171100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20241107 | 171000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20241107 | 170900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20241107 | 170800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20241107 | 170700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20241107 | 170600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20241107 | 170500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20241107 | 170400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20241107 | 170300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20241107 | 170200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20241107 | 170100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20241107 | 170000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20241107 | 165900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20241107 | 165800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20241107 | 165700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20241107 | 165600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20241107 | 165500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20241107 | 165400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20241107 | 165300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20241107 | 165200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20241107 | 165100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20241107 | 165000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20241107 | 164900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 2656 |
| 153 | 20241107 | 164800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20241107 | 164700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20241107 | 164600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20241107 | 164500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20241107 | 164400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20241107 | 164300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20241107 | 164200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20241107 | 164100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20241107 | 164000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20241107 | 163900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20241107 | 163800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20241107 | 163700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20241107 | 163600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20241107 | 163500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20241107 | 163400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20241107 | 163300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20241107 | 163200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20241107 | 163100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20241107 | 163000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20241107 | 162900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20241107 | 162800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20241107 | 162700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20241107 | 162600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20241107 | 162500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20241107 | 162400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20241107 | 162300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20241107 | 162200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20241107 | 162100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20241107 | 162000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20241107 | 161900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 2656 |
| 183 | 20241107 | 161800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20241107 | 161700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20241107 | 161600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20241107 | 161500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20241107 | 161400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20241107 | 161300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20241107 | 161200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20241107 | 161100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20241107 | 161000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20241107 | 160900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20241107 | 160800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20241107 | 160700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20241107 | 160600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20241107 | 160500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20241107 | 160400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20241107 | 160300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20241107 | 160200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20241107 | 160100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20241107 | 160000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20241107 | 155900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20241107 | 155800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20241107 | 155700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20241107 | 155600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20241107 | 155500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20241107 | 155400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20241107 | 155300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20241107 | 155200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20241107 | 155100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20241107 | 155000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20241107 | 154900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 2656 |
| 213 | 20241107 | 154800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20241107 | 154700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20241107 | 154600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20241107 | 154500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20241107 | 154400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20241107 | 154300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20241107 | 154200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20241107 | 154100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20241107 | 154000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20241107 | 153900 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20241107 | 153800 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20241107 | 153700 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20241107 | 153600 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20241107 | 153500 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20241107 | 153400 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20241107 | 153300 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20241107 | 153200 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20241107 | 153100 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20241107 | 153000 | 6618714200 | 45000 | 45000 | 45000 | 45000 | 2656 |
| 232 | 20241107 | 152900 | 6499194200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 233 | 20241107 | 152800 | 6499194200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 234 | 20241107 | 152700 | 6499194200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 235 | 20241107 | 152600 | 6499194200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 236 | 20241107 | 152500 | 6499194200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 237 | 20241107 | 152400 | 6499194200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 238 | 20241107 | 152300 | 6499194200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 239 | 20241107 | 152200 | 6499194200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 240 | 20241107 | 152100 | 6499194200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 241 | 20241107 | 152000 | 6499194200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 242 | 20241107 | 151900 | 6499194200 | 44950 | 45150 | 45150 | 44950 | 349 |
| 243 | 20241107 | 151800 | 6483500300 | 45150 | 44800 | 45150 | 44800 | 157 |
| 244 | 20241107 | 151700 | 6476432650 | 44800 | 44800 | 44850 | 44800 | 228 |
| 245 | 20241107 | 151600 | 6466217050 | 44800 | 44800 | 45000 | 44800 | 298 |
| 246 | 20241107 | 151500 | 6452830750 | 44800 | 45000 | 45000 | 44800 | 1266 |
| 247 | 20241107 | 151400 | 6396057950 | 45050 | 44850 | 45050 | 44850 | 512 |
| 248 | 20241107 | 151300 | 6373028350 | 44850 | 44950 | 45200 | 44850 | 499 |
| 249 | 20241107 | 151200 | 6350593050 | 44950 | 44850 | 45100 | 44850 | 481 |
| 250 | 20241107 | 151100 | 6328961300 | 44900 | 44800 | 45050 | 44800 | 352 |
| 251 | 20241107 | 151000 | 6313149950 | 44900 | 44900 | 44950 | 44800 | 457 |
| 252 | 20241107 | 150900 | 6292654000 | 44850 | 44850 | 44900 | 44800 | 104 |
| 253 | 20241107 | 150800 | 6287990150 | 44850 | 44850 | 44950 | 44850 | 189 |
| 254 | 20241107 | 150700 | 6279508700 | 44850 | 44800 | 45000 | 44800 | 219 |
| 255 | 20241107 | 150600 | 6269686700 | 44900 | 44850 | 44950 | 44800 | 400 |
| 256 | 20241107 | 150500 | 6251747850 | 44850 | 44850 | 45000 | 44850 | 609 |
| 257 | 20241107 | 150400 | 6224386500 | 44850 | 44800 | 44950 | 44800 | 174 |
| 258 | 20241107 | 150300 | 6216579050 | 44800 | 44850 | 44900 | 44800 | 342 |
| 259 | 20241107 | 150200 | 6201242700 | 44850 | 44900 | 45000 | 44800 | 583 |
| 260 | 20241107 | 150100 | 6175086300 | 44800 | 44850 | 44900 | 44800 | 312 |
| 261 | 20241107 | 150000 | 6161090650 | 44850 | 44800 | 44850 | 44800 | 207 |
| 262 | 20241107 | 145900 | 6151809850 | 44850 | 44850 | 45000 | 44850 | 1303 |
| 263 | 20241107 | 145800 | 6093311350 | 44950 | 44900 | 44950 | 44850 | 341 |
| 264 | 20241107 | 145700 | 6078007900 | 44900 | 44950 | 45000 | 44800 | 2083 |
| 265 | 20241107 | 145600 | 5984580250 | 44950 | 44900 | 45100 | 44850 | 578 |
| 266 | 20241107 | 145500 | 5958590900 | 44950 | 44800 | 44950 | 44750 | 469 |
| 267 | 20241107 | 145400 | 5937546700 | 44850 | 44700 | 44850 | 44700 | 332 |
| 268 | 20241107 | 145300 | 5922685350 | 44800 | 44650 | 44850 | 44650 | 521 |
| 269 | 20241107 | 145200 | 5899373150 | 44750 | 44700 | 44800 | 44650 | 411 |
| 270 | 20241107 | 145100 | 5881011300 | 44750 | 44750 | 44750 | 44700 | 205 |
| 271 | 20241107 | 145000 | 5871847500 | 44750 | 44750 | 44850 | 44750 | 369 |
| 272 | 20241107 | 144900 | 5855333150 | 44800 | 44750 | 44900 | 44700 | 317 |
| 273 | 20241107 | 144800 | 5841120300 | 44750 | 44800 | 44950 | 44750 | 407 |
| 274 | 20241107 | 144700 | 5822877800 | 44750 | 44750 | 44850 | 44700 | 381 |
| 275 | 20241107 | 144600 | 5805815000 | 44750 | 44850 | 44850 | 44700 | 373 |
| 276 | 20241107 | 144500 | 5789119000 | 44750 | 44800 | 44850 | 44700 | 510 |
| 277 | 20241107 | 144400 | 5766284450 | 44800 | 44700 | 44800 | 44700 | 435 |
| 278 | 20241107 | 144300 | 5746822450 | 44700 | 44700 | 44800 | 44700 | 491 |
| 279 | 20241107 | 144200 | 5724857450 | 44700 | 44750 | 44750 | 44700 | 281 |
| 280 | 20241107 | 144100 | 5712290100 | 44700 | 44750 | 44800 | 44700 | 325 |
| 281 | 20241107 | 144000 | 5697756050 | 44800 | 44750 | 44800 | 44750 | 386 |
| 282 | 20241107 | 143900 | 5680469050 | 44750 | 44750 | 44800 | 44700 | 820 |
| 283 | 20241107 | 143800 | 5643762800 | 44750 | 44800 | 44850 | 44750 | 430 |
| 284 | 20241107 | 143700 | 5624497300 | 44750 | 44850 | 44850 | 44750 | 795 |
| 285 | 20241107 | 143600 | 5588870750 | 44900 | 45000 | 45000 | 44850 | 317 |
| 286 | 20241107 | 143500 | 5574636850 | 45000 | 44900 | 45000 | 44800 | 582 |
| 287 | 20241107 | 143400 | 5548513050 | 44950 | 44950 | 45000 | 44900 | 385 |
| 288 | 20241107 | 143300 | 5531203450 | 44900 | 44900 | 44950 | 44850 | 381 |
| 289 | 20241107 | 143200 | 5514099500 | 44900 | 44900 | 44950 | 44850 | 320 |
| 290 | 20241107 | 143100 | 5499738500 | 44950 | 44950 | 44950 | 44900 | 340 |
| 291 | 20241107 | 143000 | 5484467850 | 44950 | 44950 | 45000 | 44950 | 331 |
| 292 | 20241107 | 142900 | 5469588850 | 44950 | 44950 | 45000 | 44950 | 402 |
| 293 | 20241107 | 142800 | 5451518900 | 45000 | 45000 | 45000 | 44950 | 128 |
| 294 | 20241107 | 142700 | 5445762150 | 45000 | 45050 | 45050 | 45000 | 325 |
| 295 | 20241107 | 142600 | 5431136700 | 45050 | 45050 | 45050 | 45000 | 825 |
| 296 | 20241107 | 142500 | 5393977100 | 45050 | 45100 | 45100 | 45050 | 360 |
| 297 | 20241107 | 142400 | 5377753900 | 45050 | 45100 | 45100 | 45050 | 147 |
| 298 | 20241107 | 142300 | 5371131450 | 45050 | 45050 | 45050 | 45050 | 390 |
| 299 | 20241107 | 142200 | 5353561950 | 45050 | 45050 | 45100 | 45000 | 984 |
| 300 | 20241107 | 142100 | 5309214550 | 45050 | 45050 | 45050 | 45000 | 497 |
| 301 | 20241107 | 142000 | 5286834350 | 45050 | 45100 | 45100 | 45050 | 428 |
| 302 | 20241107 | 141900 | 5267551850 | 45100 | 45100 | 45150 | 45100 | 317 |
| 303 | 20241107 | 141800 | 5253253400 | 45100 | 45250 | 45250 | 45100 | 1936 |
| 304 | 20241107 | 141700 | 5165766050 | 45250 | 45200 | 45250 | 45200 | 277 |
| 305 | 20241107 | 141600 | 5153235000 | 45200 | 45200 | 45300 | 45200 | 345 |
| 306 | 20241107 | 141500 | 5137640900 | 45200 | 45250 | 45250 | 45200 | 317 |
| 307 | 20241107 | 141400 | 5123307700 | 45250 | 45200 | 45250 | 45200 | 312 |
| 308 | 20241107 | 141300 | 5109200950 | 45250 | 45250 | 45300 | 45200 | 258 |
| 309 | 20241107 | 141200 | 5097528550 | 45250 | 45300 | 45300 | 45250 | 454 |
| 310 | 20241107 | 141100 | 5076982500 | 45300 | 45300 | 45300 | 45250 | 289 |
| 311 | 20241107 | 141000 | 5063899950 | 45300 | 45300 | 45300 | 45200 | 586 |
| 312 | 20241107 | 140900 | 5037382250 | 45300 | 45300 | 45350 | 45200 | 512 |
| 313 | 20241107 | 140800 | 5014194250 | 45300 | 45350 | 45350 | 45300 | 492 |
| 314 | 20241107 | 140700 | 4991897150 | 45350 | 45300 | 45350 | 45300 | 103 |
| 315 | 20241107 | 140600 | 4987226500 | 45300 | 45300 | 45350 | 45300 | 151 |
| 316 | 20241107 | 140500 | 4980381150 | 45300 | 45300 | 45300 | 45300 | 195 |
| 317 | 20241107 | 140400 | 4971547650 | 45350 | 45300 | 45350 | 45300 | 158 |
| 318 | 20241107 | 140300 | 4964385200 | 45300 | 45250 | 45400 | 45250 | 68 |
| 319 | 20241107 | 140200 | 4961305200 | 45150 | 45150 | 45200 | 45100 | 303 |
| 320 | 20241107 | 140100 | 4947626250 | 45150 | 45150 | 45150 | 45100 | 289 |
| 321 | 20241107 | 140000 | 4934586000 | 45150 | 45150 | 45150 | 45150 | 42 |
| 322 | 20241107 | 135900 | 4932689700 | 45150 | 45150 | 45150 | 45150 | 156 |
| 323 | 20241107 | 135800 | 4925646300 | 45150 | 45200 | 45200 | 45150 | 185 |
| 324 | 20241107 | 135700 | 4917286900 | 45200 | 45200 | 45250 | 45200 | 164 |
| 325 | 20241107 | 135600 | 4909874050 | 45200 | 45200 | 45200 | 45200 | 101 |
| 326 | 20241107 | 135500 | 4905308850 | 45250 | 45200 | 45250 | 45200 | 191 |
| 327 | 20241107 | 135400 | 4896671950 | 45250 | 45200 | 45350 | 45200 | 129 |
| 328 | 20241107 | 135300 | 4890833150 | 45250 | 45300 | 45450 | 45200 | 143 |
| 329 | 20241107 | 135200 | 4884363100 | 45200 | 45250 | 45250 | 45200 | 215 |
| 330 | 20241107 | 135100 | 4874638550 | 45250 | 45350 | 45350 | 45250 | 129 |
| 331 | 20241107 | 135000 | 4868795100 | 45300 | 45250 | 45300 | 45250 | 328 |
| 332 | 20241107 | 134900 | 4853947900 | 45300 | 45350 | 45350 | 45300 | 154 |
| 333 | 20241107 | 134800 | 4846970200 | 45350 | 45350 | 45350 | 45250 | 209 |
| 334 | 20241107 | 134700 | 4837501550 | 45350 | 45350 | 45400 | 45350 | 192 |
| 335 | 20241107 | 134600 | 4828789300 | 45350 | 45450 | 45450 | 45350 | 74 |
| 336 | 20241107 | 134500 | 4825430450 | 45400 | 45250 | 45400 | 45250 | 2378 |
| 337 | 20241107 | 134400 | 4717761850 | 45300 | 45250 | 45300 | 45250 | 179 |
| 338 | 20241107 | 134300 | 4709659350 | 45350 | 45400 | 45400 | 45300 | 836 |
| 339 | 20241107 | 134200 | 4671780950 | 45400 | 45450 | 45450 | 45350 | 169 |
| 340 | 20241107 | 134100 | 4664110950 | 45350 | 45400 | 45550 | 45350 | 186 |
| 341 | 20241107 | 134000 | 4655668750 | 45350 | 45350 | 45400 | 45350 | 102 |
| 342 | 20241107 | 133900 | 4651039700 | 45400 | 45500 | 45500 | 45350 | 208 |
| 343 | 20241107 | 133800 | 4641604350 | 45350 | 45350 | 45500 | 45300 | 251 |
| 344 | 20241107 | 133700 | 4630228800 | 45400 | 45350 | 45400 | 45300 | 251 |
| 345 | 20241107 | 133600 | 4618846100 | 45300 | 45250 | 45400 | 45250 | 244 |
| 346 | 20241107 | 133500 | 4607795300 | 45250 | 45250 | 45350 | 45200 | 275 |
| 347 | 20241107 | 133400 | 4595343800 | 45300 | 45200 | 45300 | 45200 | 166 |
| 348 | 20241107 | 133300 | 4587832750 | 45300 | 45200 | 45300 | 45200 | 76 |
| 349 | 20241107 | 133200 | 4584396550 | 45250 | 45300 | 45300 | 45200 | 198 |
| 350 | 20241107 | 133100 | 4575440600 | 45300 | 45250 | 45300 | 45200 | 249 |
| 351 | 20241107 | 133000 | 4564173700 | 45200 | 45250 | 45300 | 45200 | 140 |
| 352 | 20241107 | 132900 | 4557842300 | 45200 | 45200 | 45250 | 45200 | 134 |
| 353 | 20241107 | 132800 | 4551784100 | 45200 | 45250 | 45250 | 45200 | 258 |
| 354 | 20241107 | 132700 | 4540116250 | 45250 | 45250 | 45250 | 45250 | 42 |
| 355 | 20241107 | 132600 | 4538215750 | 45250 | 45250 | 45350 | 45250 | 179 |
| 356 | 20241107 | 132500 | 4530112050 | 45300 | 45200 | 45300 | 45200 | 249 |
| 357 | 20241107 | 132400 | 4518853550 | 45250 | 45150 | 45250 | 45150 | 195 |
| 358 | 20241107 | 132300 | 4510038450 | 45200 | 45200 | 45200 | 45150 | 143 |
| 359 | 20241107 | 132200 | 4503575150 | 45200 | 45200 | 45200 | 45200 | 87 |
| 360 | 20241107 | 132100 | 4499642750 | 45200 | 45200 | 45250 | 45200 | 220 |
| 361 | 20241107 | 132000 | 4489697650 | 45200 | 45250 | 45250 | 45200 | 130 |
| 362 | 20241107 | 131900 | 4483818950 | 45250 | 45250 | 45300 | 45250 | 91 |
| 363 | 20241107 | 131800 | 4479701150 | 45250 | 45300 | 45300 | 45250 | 180 |
| 364 | 20241107 | 131700 | 4471553400 | 45300 | 45300 | 45350 | 45300 | 156 |
| 365 | 20241107 | 131600 | 4464486350 | 45350 | 45200 | 45350 | 45200 | 164 |
| 366 | 20241107 | 131500 | 4457054750 | 45250 | 45200 | 45300 | 45200 | 313 |
| 367 | 20241107 | 131400 | 4442898200 | 45250 | 45250 | 45250 | 45200 | 86 |
| 368 | 20241107 | 131300 | 4439009300 | 45200 | 45250 | 45250 | 45200 | 128 |
| 369 | 20241107 | 131200 | 4433219400 | 45250 | 45250 | 45300 | 45250 | 92 |
| 370 | 20241107 | 131100 | 4429056350 | 45350 | 45250 | 45350 | 45250 | 234 |
| 371 | 20241107 | 131000 | 4418463650 | 45350 | 45250 | 45350 | 45250 | 281 |
| 372 | 20241107 | 130900 | 4405738850 | 45250 | 45300 | 45300 | 45250 | 165 |
| 373 | 20241107 | 130800 | 4398269750 | 45300 | 45350 | 45350 | 45300 | 187 |
| 374 | 20241107 | 130700 | 4389796150 | 45350 | 45300 | 45350 | 45250 | 539 |
| 375 | 20241107 | 130600 | 4365376050 | 45250 | 45300 | 45300 | 45250 | 212 |
| 376 | 20241107 | 130500 | 4355779800 | 45300 | 45300 | 45350 | 45300 | 407 |
| 377 | 20241107 | 130400 | 4337342250 | 45350 | 45450 | 45450 | 45300 | 143 |
| 378 | 20241107 | 130300 | 4330858700 | 45400 | 45400 | 45400 | 45350 | 170 |
| 379 | 20241107 | 130200 | 4323146200 | 45350 | 45350 | 45400 | 45350 | 180 |
| 380 | 20241107 | 130100 | 4314982000 | 45350 | 45400 | 45500 | 45350 | 325 |
| 381 | 20241107 | 130000 | 4300220400 | 45400 | 45450 | 45500 | 45400 | 107 |
| 382 | 20241107 | 125900 | 4295357550 | 45450 | 45400 | 45550 | 45400 | 166 |
| 383 | 20241107 | 125800 | 4287812400 | 45400 | 45500 | 45500 | 45350 | 362 |
| 384 | 20241107 | 125700 | 4271359850 | 45450 | 45600 | 45650 | 45400 | 193 |
| 385 | 20241107 | 125600 | 4262572600 | 45600 | 45500 | 45600 | 45450 | 182 |
| 386 | 20241107 | 125500 | 4254295050 | 45500 | 45400 | 45500 | 45350 | 312 |
| 387 | 20241107 | 125400 | 4240116800 | 45400 | 45400 | 45500 | 45400 | 74 |
| 388 | 20241107 | 125300 | 4236756500 | 45400 | 45450 | 45450 | 45350 | 299 |
| 389 | 20241107 | 125200 | 4223175300 | 45400 | 45400 | 45400 | 45350 | 149 |
| 390 | 20241107 | 125100 | 4216412050 | 45400 | 45300 | 45400 | 45300 | 274 |
| 391 | 20241107 | 125000 | 4203984050 | 45350 | 45350 | 45350 | 45350 | 310 |
| 392 | 20241107 | 124900 | 4189925550 | 45350 | 45400 | 45400 | 45350 | 92 |
| 393 | 20241107 | 124800 | 4185752100 | 45350 | 45300 | 45400 | 45300 | 237 |
| 394 | 20241107 | 124700 | 4175006450 | 45350 | 45350 | 45350 | 45300 | 166 |
| 395 | 20241107 | 124600 | 4167481900 | 45350 | 45350 | 45350 | 45300 | 88 |
| 396 | 20241107 | 124500 | 4163491450 | 45350 | 45350 | 45400 | 45350 | 171 |
| 397 | 20241107 | 124400 | 4155733900 | 45350 | 45400 | 45450 | 45350 | 226 |
| 398 | 20241107 | 124300 | 4145472350 | 45450 | 45450 | 45450 | 45400 | 120 |
| 399 | 20241107 | 124200 | 4140020050 | 45450 | 45450 | 45500 | 45450 | 165 |
| 400 | 20241107 | 124100 | 4132520650 | 45450 | 45450 | 45500 | 45450 | 200 |
| 401 | 20241107 | 124000 | 4123428900 | 45450 | 45500 | 45500 | 45450 | 107 |
| 402 | 20241107 | 123900 | 4118564800 | 45500 | 45500 | 45500 | 45500 | 181 |
| 403 | 20241107 | 123800 | 4110329300 | 45500 | 45500 | 45500 | 45500 | 193 |
| 404 | 20241107 | 123700 | 4101547800 | 45500 | 45500 | 45550 | 45500 | 197 |
| 405 | 20241107 | 123600 | 4092584250 | 45500 | 45550 | 45550 | 45500 | 381 |
| 406 | 20241107 | 123500 | 4075237500 | 45550 | 45550 | 45600 | 45550 | 76 |
| 407 | 20241107 | 123400 | 4071775100 | 45550 | 45550 | 45550 | 45550 | 498 |
| 408 | 20241107 | 123300 | 4049091200 | 45550 | 45550 | 45550 | 45550 | 314 |
| 409 | 20241107 | 123200 | 4034788500 | 45550 | 45600 | 45600 | 45550 | 438 |
| 410 | 20241107 | 123100 | 4014835250 | 45600 | 45600 | 45600 | 45550 | 346 |
| 411 | 20241107 | 123000 | 3999060000 | 45600 | 45600 | 45600 | 45600 | 213 |
| 412 | 20241107 | 122900 | 3989347200 | 45600 | 45650 | 45650 | 45600 | 196 |
| 413 | 20241107 | 122800 | 3980409500 | 45650 | 45650 | 45650 | 45600 | 216 |
| 414 | 20241107 | 122700 | 3970556350 | 45650 | 45600 | 45650 | 45600 | 188 |
| 415 | 20241107 | 122600 | 3961979400 | 45600 | 45600 | 45650 | 45600 | 225 |
| 416 | 20241107 | 122500 | 3951716400 | 45600 | 45600 | 45650 | 45600 | 336 |
| 417 | 20241107 | 122400 | 3936391850 | 45650 | 45600 | 45650 | 45600 | 681 |
| 418 | 20241107 | 122300 | 3905329350 | 45650 | 45650 | 45650 | 45600 | 227 |
| 419 | 20241107 | 122200 | 3894969650 | 45650 | 45600 | 45650 | 45600 | 355 |
| 420 | 20241107 | 122100 | 3878767350 | 45550 | 45600 | 45600 | 45550 | 705 |
| 421 | 20241107 | 122000 | 3846642850 | 45600 | 45650 | 45650 | 45600 | 129 |
| 422 | 20241107 | 121900 | 3840759500 | 45650 | 45600 | 45700 | 45600 | 371 |
| 423 | 20241107 | 121800 | 3823815550 | 45600 | 45550 | 45650 | 45550 | 393 |
| 424 | 20241107 | 121700 | 3805898300 | 45550 | 45600 | 45600 | 45500 | 106 |
| 425 | 20241107 | 121600 | 3801064950 | 45600 | 45550 | 45650 | 45550 | 410 |
| 426 | 20241107 | 121500 | 3782367450 | 45550 | 45450 | 45600 | 45400 | 925 |
| 427 | 20241107 | 121400 | 3740227250 | 45450 | 45500 | 45550 | 45400 | 402 |
| 428 | 20241107 | 121300 | 3721948850 | 45500 | 45350 | 45500 | 45350 | 490 |
| 429 | 20241107 | 121200 | 3699674950 | 45300 | 45350 | 45350 | 45250 | 117 |
| 430 | 20241107 | 121100 | 3694373150 | 45300 | 45200 | 45300 | 45150 | 364 |
| 431 | 20241107 | 121000 | 3677908950 | 45200 | 45300 | 45300 | 45200 | 163 |
| 432 | 20241107 | 120900 | 3670538400 | 45300 | 45050 | 45350 | 45050 | 257 |
| 433 | 20241107 | 120800 | 3658905500 | 45100 | 45100 | 45100 | 45050 | 172 |
| 434 | 20241107 | 120700 | 3651152800 | 45100 | 45100 | 45100 | 45050 | 147 |
| 435 | 20241107 | 120600 | 3644523200 | 45100 | 45100 | 45250 | 45100 | 487 |
| 436 | 20241107 | 120500 | 3622524100 | 45050 | 44900 | 45050 | 44900 | 213 |
| 437 | 20241107 | 120400 | 3612947800 | 44900 | 45000 | 45000 | 44900 | 235 |
| 438 | 20241107 | 120300 | 3602380750 | 45000 | 45050 | 45050 | 45000 | 139 |
| 439 | 20241107 | 120200 | 3596125200 | 45050 | 45000 | 45050 | 45000 | 77 |
| 440 | 20241107 | 120100 | 3592658300 | 45050 | 45000 | 45100 | 45000 | 350 |
| 441 | 20241107 | 120000 | 3576889900 | 45000 | 45100 | 45100 | 45000 | 221 |
| 442 | 20241107 | 115900 | 3566937250 | 45100 | 45100 | 45100 | 45050 | 70 |
| 443 | 20241107 | 115800 | 3563781050 | 45100 | 45050 | 45100 | 45050 | 220 |
| 444 | 20241107 | 115700 | 3553868550 | 45050 | 45000 | 45050 | 45000 | 219 |
| 445 | 20241107 | 115600 | 3544010900 | 45000 | 45000 | 45050 | 44950 | 144 |
| 446 | 20241107 | 115500 | 3537530100 | 45000 | 44800 | 45000 | 44800 | 176 |
| 447 | 20241107 | 115400 | 3529625400 | 44800 | 44800 | 44850 | 44800 | 168 |
| 448 | 20241107 | 115300 | 3522098500 | 44800 | 44800 | 44850 | 44800 | 269 |
| 449 | 20241107 | 115200 | 3510041300 | 44800 | 44800 | 44850 | 44800 | 162 |
| 450 | 20241107 | 115100 | 3502780600 | 44850 | 44850 | 44900 | 44800 | 193 |
| 451 | 20241107 | 115000 | 3494127700 | 44850 | 44950 | 44950 | 44850 | 517 |
| 452 | 20241107 | 114900 | 3470907900 | 44950 | 44950 | 45000 | 44900 | 132 |
| 453 | 20241107 | 114800 | 3464975300 | 45050 | 45000 | 45050 | 44900 | 461 |
| 454 | 20241107 | 114700 | 3444240950 | 44950 | 44950 | 44950 | 44900 | 196 |
| 455 | 20241107 | 114600 | 3435432650 | 45050 | 44900 | 45100 | 44900 | 630 |
| 456 | 20241107 | 114500 | 3407072250 | 44900 | 44900 | 44900 | 44850 | 106 |
| 457 | 20241107 | 114400 | 3402315750 | 44900 | 44900 | 44950 | 44900 | 192 |
| 458 | 20241107 | 114300 | 3393691400 | 44950 | 44900 | 44950 | 44850 | 179 |
| 459 | 20241107 | 114200 | 3385653700 | 44900 | 44900 | 44900 | 44800 | 165 |
| 460 | 20241107 | 114100 | 3378252250 | 44850 | 44850 | 44950 | 44800 | 301 |
| 461 | 20241107 | 114000 | 3364748150 | 44900 | 44750 | 44950 | 44750 | 153 |
| 462 | 20241107 | 113900 | 3357886300 | 44800 | 44700 | 44800 | 44700 | 182 |
| 463 | 20241107 | 113800 | 3349739350 | 44700 | 44750 | 44800 | 44700 | 251 |
| 464 | 20241107 | 113700 | 3338508450 | 44750 | 44850 | 44850 | 44700 | 464 |
| 465 | 20241107 | 113600 | 3317727900 | 44850 | 44900 | 44900 | 44800 | 113 |
| 466 | 20241107 | 113500 | 3312660000 | 44850 | 44650 | 44850 | 44650 | 184 |
| 467 | 20241107 | 113400 | 3304432100 | 44750 | 44750 | 44800 | 44700 | 166 |
| 468 | 20241107 | 113300 | 3297004950 | 44750 | 44700 | 44800 | 44650 | 167 |
| 469 | 20241107 | 113200 | 3289543700 | 44700 | 44700 | 44750 | 44700 | 101 |
| 470 | 20241107 | 113100 | 3285028900 | 44700 | 44700 | 44750 | 44700 | 200 |
| 471 | 20241107 | 113000 | 3276085300 | 44800 | 44800 | 44850 | 44650 | 195 |
| 472 | 20241107 | 112900 | 3267354700 | 44800 | 44800 | 44800 | 44750 | 92 |
| 473 | 20241107 | 112800 | 3263233900 | 44750 | 44750 | 44850 | 44700 | 303 |
| 474 | 20241107 | 112700 | 3249666900 | 44800 | 44800 | 44800 | 44700 | 193 |
| 475 | 20241107 | 112600 | 3241032050 | 44700 | 44700 | 44750 | 44700 | 154 |
| 476 | 20241107 | 112500 | 3234145150 | 44700 | 44800 | 44800 | 44700 | 127 |
| 477 | 20241107 | 112400 | 3228465200 | 44800 | 44750 | 44850 | 44750 | 299 |
| 478 | 20241107 | 112300 | 3215066250 | 44800 | 44800 | 44850 | 44750 | 120 |
| 479 | 20241107 | 112200 | 3209689850 | 44850 | 44600 | 44850 | 44550 | 245 |
| 480 | 20241107 | 112100 | 3198746950 | 44600 | 44600 | 44600 | 44550 | 226 |
| 481 | 20241107 | 112000 | 3188669500 | 44600 | 44600 | 44650 | 44600 | 161 |
| 482 | 20241107 | 111900 | 3181486500 | 44650 | 44700 | 44750 | 44600 | 276 |
| 483 | 20241107 | 111800 | 3169149800 | 44650 | 44650 | 44650 | 44600 | 355 |
| 484 | 20241107 | 111700 | 3153310550 | 44650 | 44700 | 44700 | 44650 | 190 |
| 485 | 20241107 | 111600 | 3144826550 | 44700 | 44750 | 44750 | 44650 | 309 |
| 486 | 20241107 | 111500 | 3131016600 | 44750 | 44800 | 44800 | 44700 | 116 |
| 487 | 20241107 | 111400 | 3125825700 | 44750 | 44750 | 44800 | 44750 | 254 |
| 488 | 20241107 | 111300 | 3114457400 | 44750 | 44800 | 44800 | 44750 | 206 |
| 489 | 20241107 | 111200 | 3105230400 | 44850 | 44850 | 44850 | 44750 | 116 |
| 490 | 20241107 | 111100 | 3100034450 | 44900 | 44900 | 44950 | 44800 | 238 |
| 491 | 20241107 | 111000 | 3089357750 | 44850 | 44850 | 44900 | 44750 | 133 |
| 492 | 20241107 | 110900 | 3083396750 | 44800 | 44850 | 44850 | 44800 | 110 |
| 493 | 20241107 | 110800 | 3078468200 | 44900 | 44950 | 44950 | 44900 | 120 |
| 494 | 20241107 | 110700 | 3073078500 | 44950 | 44850 | 45050 | 44850 | 472 |
| 495 | 20241107 | 110600 | 3051861000 | 44800 | 44800 | 44900 | 44750 | 226 |
| 496 | 20241107 | 110500 | 3041740400 | 44700 | 44800 | 44800 | 44650 | 200 |
| 497 | 20241107 | 110400 | 3032795250 | 44700 | 44800 | 44800 | 44700 | 143 |
| 498 | 20241107 | 110300 | 3026396350 | 44750 | 44650 | 44750 | 44600 | 246 |
| 499 | 20241107 | 110200 | 3015402300 | 44650 | 44650 | 44650 | 44550 | 386 |
| 500 | 20241107 | 110100 | 2998181850 | 44650 | 44500 | 44700 | 44500 | 578 |
| 501 | 20241107 | 110000 | 2972443900 | 44500 | 44550 | 44650 | 44500 | 138 |
| 502 | 20241107 | 105900 | 2966295550 | 44500 | 44450 | 44550 | 44450 | 230 |
| 503 | 20241107 | 105800 | 2956059700 | 44500 | 44500 | 44550 | 44450 | 218 |
| 504 | 20241107 | 105700 | 2946365550 | 44500 | 44500 | 44500 | 44450 | 195 |
| 505 | 20241107 | 105600 | 2937692900 | 44500 | 44500 | 44500 | 44500 | 72 |
| 506 | 20241107 | 105500 | 2934488900 | 44500 | 44550 | 44550 | 44450 | 159 |
| 507 | 20241107 | 105400 | 2927414100 | 44500 | 44500 | 44500 | 44500 | 236 |
| 508 | 20241107 | 105300 | 2916912100 | 44500 | 44500 | 44550 | 44500 | 120 |
| 509 | 20241107 | 105200 | 2911570750 | 44500 | 44550 | 44550 | 44500 | 286 |
| 510 | 20241107 | 105100 | 2898838750 | 44550 | 44550 | 44550 | 44550 | 244 |
| 511 | 20241107 | 105000 | 2887968550 | 44600 | 44600 | 44600 | 44550 | 307 |
| 512 | 20241107 | 104900 | 2874276700 | 44650 | 44600 | 44650 | 44600 | 153 |
| 513 | 20241107 | 104800 | 2867452750 | 44600 | 44650 | 44650 | 44600 | 167 |
| 514 | 20241107 | 104700 | 2859998500 | 44650 | 44700 | 44700 | 44650 | 143 |
| 515 | 20241107 | 104600 | 2853612300 | 44650 | 44750 | 44750 | 44650 | 191 |
| 516 | 20241107 | 104500 | 2845077350 | 44700 | 44700 | 44750 | 44700 | 307 |
| 517 | 20241107 | 104400 | 2831353100 | 44700 | 44750 | 44750 | 44700 | 352 |
| 518 | 20241107 | 104300 | 2815603350 | 44800 | 44750 | 44800 | 44750 | 141 |
| 519 | 20241107 | 104200 | 2809291650 | 44750 | 44800 | 44900 | 44750 | 520 |
| 520 | 20241107 | 104100 | 2785995650 | 44900 | 44750 | 44900 | 44750 | 593 |
| 521 | 20241107 | 104000 | 2759407150 | 44800 | 44750 | 44850 | 44750 | 280 |
| 522 | 20241107 | 103900 | 2746868600 | 44750 | 44750 | 44800 | 44750 | 249 |
| 523 | 20241107 | 103800 | 2735716700 | 44700 | 44650 | 44750 | 44650 | 418 |
| 524 | 20241107 | 103700 | 2717026650 | 44650 | 44550 | 44650 | 44550 | 169 |
| 525 | 20241107 | 103600 | 2709488250 | 44600 | 44600 | 44650 | 44550 | 144 |
| 526 | 20241107 | 103500 | 2703066150 | 44600 | 44550 | 44650 | 44550 | 462 |
| 527 | 20241107 | 103400 | 2682461750 | 44550 | 44550 | 44600 | 44550 | 131 |
| 528 | 20241107 | 103300 | 2676621650 | 44550 | 44500 | 44600 | 44450 | 284 |
| 529 | 20241107 | 103200 | 2663981700 | 44500 | 44550 | 44550 | 44450 | 296 |
| 530 | 20241107 | 103100 | 2650813550 | 44550 | 44500 | 44550 | 44400 | 358 |
| 531 | 20241107 | 103000 | 2634880800 | 44500 | 44400 | 44550 | 44350 | 632 |
| 532 | 20241107 | 102900 | 2606788300 | 44400 | 44400 | 44450 | 44350 | 1058 |
| 533 | 20241107 | 102800 | 2559821850 | 44500 | 44550 | 44550 | 44450 | 685 |
| 534 | 20241107 | 102700 | 2529346900 | 44550 | 44500 | 44550 | 44500 | 276 |
| 535 | 20241107 | 102600 | 2517055050 | 44500 | 44500 | 44500 | 44450 | 359 |
| 536 | 20241107 | 102500 | 2501082250 | 44500 | 44500 | 44550 | 44500 | 332 |
| 537 | 20241107 | 102400 | 2486307150 | 44550 | 44500 | 44550 | 44500 | 126 |
| 538 | 20241107 | 102300 | 2480699950 | 44500 | 44550 | 44600 | 44500 | 102 |
| 539 | 20241107 | 102200 | 2476157950 | 44550 | 44600 | 44600 | 44550 | 953 |
| 540 | 20241107 | 102100 | 2433667100 | 44600 | 44650 | 44650 | 44600 | 410 |
| 541 | 20241107 | 102000 | 2415365800 | 44700 | 44650 | 44700 | 44650 | 134 |
| 542 | 20241107 | 101900 | 2409382250 | 44650 | 44650 | 44650 | 44650 | 182 |
| 543 | 20241107 | 101800 | 2401255950 | 44650 | 44700 | 44750 | 44650 | 466 |
| 544 | 20241107 | 101700 | 2380443400 | 44700 | 44700 | 44700 | 44650 | 153 |
| 545 | 20241107 | 101600 | 2373608550 | 44650 | 44650 | 44700 | 44600 | 279 |
| 546 | 20241107 | 101500 | 2361153150 | 44600 | 44600 | 44800 | 44600 | 727 |
| 547 | 20241107 | 101400 | 2328685100 | 44650 | 44700 | 44700 | 44600 | 197 |
| 548 | 20241107 | 101300 | 2319887850 | 44650 | 44450 | 44700 | 44450 | 357 |
| 549 | 20241107 | 101200 | 2303974750 | 44400 | 44400 | 44600 | 44400 | 924 |
| 550 | 20241107 | 101100 | 2262897300 | 44450 | 44450 | 44450 | 44300 | 609 |
| 551 | 20241107 | 101000 | 2235875850 | 44350 | 44450 | 44450 | 44300 | 475 |
| 552 | 20241107 | 100900 | 2214807200 | 44450 | 44350 | 44450 | 44350 | 243 |
| 553 | 20241107 | 100800 | 2204027500 | 44400 | 44550 | 44550 | 44350 | 402 |
| 554 | 20241107 | 100700 | 2186159250 | 44550 | 44600 | 44650 | 44550 | 963 |
| 555 | 20241107 | 100600 | 2143232900 | 44600 | 44750 | 44750 | 44600 | 1127 |
| 556 | 20241107 | 100500 | 2092847250 | 44700 | 44700 | 44800 | 44650 | 1040 |
| 557 | 20241107 | 100400 | 2046363900 | 44700 | 44700 | 44750 | 44650 | 604 |
| 558 | 20241107 | 100300 | 2019365550 | 44650 | 44600 | 44650 | 44500 | 329 |
| 559 | 20241107 | 100200 | 2004693500 | 44450 | 44700 | 44700 | 44400 | 1471 |
| 560 | 20241107 | 100100 | 1939232250 | 44550 | 44400 | 44550 | 44350 | 283 |
| 561 | 20241107 | 100000 | 1926648450 | 44400 | 44350 | 44450 | 44350 | 273 |
| 562 | 20241107 | 095900 | 1914529950 | 44350 | 44300 | 44750 | 44300 | 429 |
| 563 | 20241107 | 095800 | 1895491650 | 44300 | 44350 | 44500 | 44300 | 882 |
| 564 | 20241107 | 095700 | 1856375200 | 44250 | 44300 | 44350 | 44250 | 249 |
| 565 | 20241107 | 095600 | 1845352550 | 44200 | 44150 | 44350 | 44150 | 1021 |
| 566 | 20241107 | 095500 | 1800137650 | 44150 | 44400 | 44400 | 44000 | 2312 |
| 567 | 20241107 | 095400 | 1698014250 | 44400 | 44500 | 44550 | 44350 | 740 |
| 568 | 20241107 | 095300 | 1665138000 | 44500 | 44450 | 44500 | 44400 | 384 |
| 569 | 20241107 | 095200 | 1648061400 | 44450 | 44750 | 44750 | 44450 | 2260 |
| 570 | 20241107 | 095100 | 1547447850 | 44750 | 44600 | 44750 | 44600 | 794 |
| 571 | 20241107 | 095000 | 1511999700 | 44650 | 44800 | 44850 | 44600 | 961 |
| 572 | 20241107 | 094900 | 1468996100 | 44800 | 44850 | 44850 | 44800 | 391 |
| 573 | 20241107 | 094800 | 1451469700 | 44850 | 44800 | 44850 | 44750 | 392 |
| 574 | 20241107 | 094700 | 1433901850 | 44800 | 45100 | 45200 | 44800 | 3178 |
| 575 | 20241107 | 094600 | 1290942150 | 45150 | 45200 | 45300 | 45050 | 1360 |
| 576 | 20241107 | 094500 | 1229561850 | 45200 | 45300 | 45350 | 45200 | 577 |
| 577 | 20241107 | 094400 | 1203430500 | 45300 | 45350 | 45500 | 45300 | 643 |
| 578 | 20241107 | 094300 | 1174274250 | 45450 | 45400 | 45500 | 45300 | 612 |
| 579 | 20241107 | 094200 | 1146478700 | 45400 | 45500 | 45550 | 45400 | 954 |
| 580 | 20241107 | 094100 | 1103124100 | 45550 | 45700 | 45750 | 45500 | 412 |
| 581 | 20241107 | 094000 | 1084357200 | 45650 | 45550 | 45650 | 45550 | 316 |
| 582 | 20241107 | 093900 | 1069953100 | 45550 | 45600 | 45600 | 45550 | 147 |
| 583 | 20241107 | 093800 | 1063252200 | 45600 | 45550 | 45750 | 45550 | 188 |
| 584 | 20241107 | 093700 | 1054675000 | 45600 | 45850 | 45900 | 45600 | 290 |
| 585 | 20241107 | 093600 | 1041406750 | 45800 | 45650 | 45800 | 45600 | 271 |
| 586 | 20241107 | 093500 | 1029019650 | 45650 | 45650 | 45650 | 45600 | 5 |
| 587 | 20241107 | 093400 | 1028791450 | 45650 | 45550 | 45650 | 45500 | 378 |
| 588 | 20241107 | 093300 | 1011574250 | 45550 | 45500 | 45550 | 45450 | 131 |
| 589 | 20241107 | 093200 | 1005611150 | 45450 | 45500 | 45550 | 45450 | 147 |
| 590 | 20241107 | 093100 | 998921150 | 45500 | 45350 | 45600 | 45300 | 916 |
| 591 | 20241107 | 093000 | 957371900 | 45350 | 45450 | 45450 | 45300 | 1364 |
| 592 | 20241107 | 092900 | 895519250 | 45450 | 45500 | 45500 | 45450 | 678 |
| 593 | 20241107 | 092800 | 864685750 | 45650 | 45500 | 45650 | 45500 | 187 |
| 594 | 20241107 | 092700 | 856174300 | 45550 | 45650 | 45700 | 45500 | 915 |
| 595 | 20241107 | 092600 | 814504250 | 45550 | 45750 | 45750 | 45550 | 116 |
| 596 | 20241107 | 092500 | 809214400 | 45650 | 45700 | 45750 | 45650 | 103 |
| 597 | 20241107 | 092400 | 804508700 | 45650 | 45650 | 45700 | 45550 | 146 |
| 598 | 20241107 | 092300 | 797840350 | 45650 | 45750 | 45750 | 45550 | 729 |
| 599 | 20241107 | 092200 | 764575150 | 45800 | 45900 | 45900 | 45800 | 644 |
| 600 | 20241107 | 092100 | 735031900 | 45950 | 45950 | 46200 | 45950 | 660 |
| 601 | 20241107 | 092000 | 704644400 | 45950 | 46050 | 46050 | 45950 | 258 |
| 602 | 20241107 | 091900 | 692778350 | 46000 | 46150 | 46150 | 46000 | 553 |
| 603 | 20241107 | 091800 | 667308150 | 46150 | 46000 | 46150 | 46000 | 306 |
| 604 | 20241107 | 091700 | 653198250 | 45950 | 45850 | 46000 | 45850 | 423 |
| 605 | 20241107 | 091600 | 633762200 | 45850 | 45850 | 46050 | 45800 | 456 |
| 606 | 20241107 | 091500 | 612849300 | 45900 | 45800 | 45900 | 45750 | 431 |
| 607 | 20241107 | 091400 | 593095400 | 45800 | 46050 | 46050 | 45800 | 177 |
| 608 | 20241107 | 091300 | 584977950 | 46050 | 46150 | 46150 | 45850 | 256 |
| 609 | 20241107 | 091200 | 573193050 | 46150 | 45750 | 46150 | 45750 | 473 |
| 610 | 20241107 | 091100 | 551482850 | 45600 | 45600 | 45700 | 45550 | 278 |
| 611 | 20241107 | 091000 | 538794250 | 45750 | 45450 | 45850 | 45450 | 358 |
| 612 | 20241107 | 090900 | 522464150 | 45450 | 45600 | 45650 | 45050 | 2550 |
| 613 | 20241107 | 090800 | 406592700 | 45600 | 45750 | 45750 | 45550 | 850 |
| 614 | 20241107 | 090700 | 367836100 | 45700 | 45650 | 45750 | 45500 | 648 |
| 615 | 20241107 | 090600 | 338287250 | 45700 | 45750 | 45900 | 45650 | 613 |
| 616 | 20241107 | 090500 | 310263200 | 45800 | 46650 | 46650 | 45750 | 1506 |
| 617 | 20241107 | 090400 | 240896400 | 46650 | 46600 | 46650 | 46350 | 1171 |
| 618 | 20241107 | 090300 | 186458400 | 46600 | 46900 | 46900 | 46600 | 1236 |
| 619 | 20241107 | 090200 | 128720250 | 46800 | 47000 | 47000 | 46800 | 558 |
| 620 | 20241107 | 090100 | 102548400 | 46950 | 46850 | 47250 | 46750 | 439 |
| 621 | 20241107 | 090000 | 81939650 | 46900 | 46850 | 46950 | 46800 | 1547 |