32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 190200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 1869 |
| 3 | 20241105 | 190100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20241105 | 190000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20241105 | 185900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20241105 | 185800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20241105 | 185700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20241105 | 185600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20241105 | 185500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20241105 | 185400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20241105 | 185300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20241105 | 185200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20241105 | 185100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20241105 | 185000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20241105 | 184900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20241105 | 184800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20241105 | 184700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20241105 | 184600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20241105 | 184500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20241105 | 184400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20241105 | 184300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20241105 | 184200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20241105 | 184100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20241105 | 184000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20241105 | 183900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20241105 | 183800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20241105 | 183700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20241105 | 183600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20241105 | 183500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20241105 | 183400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20241105 | 183300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20241105 | 183200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 1869 |
| 33 | 20241105 | 183100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20241105 | 183000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20241105 | 182900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20241105 | 182800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20241105 | 182700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20241105 | 182600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20241105 | 182500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20241105 | 182400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20241105 | 182300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20241105 | 182200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20241105 | 182100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20241105 | 182000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20241105 | 181900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20241105 | 181800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20241105 | 181700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20241105 | 181600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20241105 | 181500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20241105 | 181400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20241105 | 181300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20241105 | 181200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20241105 | 181100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20241105 | 181000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20241105 | 180900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20241105 | 180800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20241105 | 180700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20241105 | 180600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20241105 | 180500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20241105 | 180400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20241105 | 180300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20241105 | 180200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 1869 |
| 63 | 20241105 | 180100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20241105 | 180000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20241105 | 175900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20241105 | 175800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20241105 | 175700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20241105 | 175600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20241105 | 175500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20241105 | 175400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20241105 | 175300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20241105 | 175200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20241105 | 175100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20241105 | 175000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20241105 | 174900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20241105 | 174800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20241105 | 174700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20241105 | 174600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20241105 | 174500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20241105 | 174400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20241105 | 174300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20241105 | 174200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20241105 | 174100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20241105 | 174000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20241105 | 173900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20241105 | 173800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20241105 | 173700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20241105 | 173600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20241105 | 173500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20241105 | 173400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20241105 | 173300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20241105 | 173200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 1869 |
| 93 | 20241105 | 173100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20241105 | 173000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20241105 | 172900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20241105 | 172800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20241105 | 172700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20241105 | 172600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20241105 | 172500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20241105 | 172400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20241105 | 172300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20241105 | 172200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20241105 | 172100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20241105 | 172000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20241105 | 171900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20241105 | 171800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20241105 | 171700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20241105 | 171600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20241105 | 171500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20241105 | 171400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20241105 | 171300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20241105 | 171200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20241105 | 171100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20241105 | 171000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20241105 | 170900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20241105 | 170800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20241105 | 170700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20241105 | 170600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20241105 | 170500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20241105 | 170400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20241105 | 170300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20241105 | 170200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 1869 |
| 123 | 20241105 | 170100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20241105 | 170000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20241105 | 165900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20241105 | 165800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20241105 | 165700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20241105 | 165600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20241105 | 165500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20241105 | 165400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20241105 | 165300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20241105 | 165200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20241105 | 165100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20241105 | 165000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20241105 | 164900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20241105 | 164800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20241105 | 164700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20241105 | 164600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20241105 | 164500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20241105 | 164400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20241105 | 164300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20241105 | 164200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20241105 | 164100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20241105 | 164000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20241105 | 163900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20241105 | 163800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20241105 | 163700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20241105 | 163600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20241105 | 163500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20241105 | 163400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20241105 | 163300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20241105 | 163200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 1869 |
| 153 | 20241105 | 163100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20241105 | 163000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20241105 | 162900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20241105 | 162800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20241105 | 162700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20241105 | 162600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20241105 | 162500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20241105 | 162400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20241105 | 162300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20241105 | 162200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20241105 | 162100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20241105 | 162000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20241105 | 161900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20241105 | 161800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20241105 | 161700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20241105 | 161600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20241105 | 161500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20241105 | 161400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20241105 | 161300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20241105 | 161200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20241105 | 161100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20241105 | 161000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20241105 | 160900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20241105 | 160800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20241105 | 160700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20241105 | 160600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20241105 | 160500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20241105 | 160400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20241105 | 160300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20241105 | 160200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 1869 |
| 183 | 20241105 | 160100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20241105 | 160000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20241105 | 155900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 186 | 20241105 | 155800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 187 | 20241105 | 155700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 188 | 20241105 | 155600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 189 | 20241105 | 155500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 190 | 20241105 | 155400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 191 | 20241105 | 155300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 192 | 20241105 | 155200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 193 | 20241105 | 155100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 194 | 20241105 | 155000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 195 | 20241105 | 154900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 196 | 20241105 | 154800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20241105 | 154700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20241105 | 154600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20241105 | 154500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20241105 | 154400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 201 | 20241105 | 154300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 202 | 20241105 | 154200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 203 | 20241105 | 154100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 204 | 20241105 | 154000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 205 | 20241105 | 153900 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 206 | 20241105 | 153800 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 207 | 20241105 | 153700 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 208 | 20241105 | 153600 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 209 | 20241105 | 153500 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 210 | 20241105 | 153400 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 211 | 20241105 | 153300 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 212 | 20241105 | 153200 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 1869 |
| 213 | 20241105 | 153100 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 0 |
| 214 | 20241105 | 153000 | 2155889200 | 45650 | 45650 | 45650 | 45650 | 1869 |
| 215 | 20241105 | 152900 | 2070569350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20241105 | 152800 | 2070569350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20241105 | 152700 | 2070569350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20241105 | 152600 | 2070569350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20241105 | 152500 | 2070569350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20241105 | 152400 | 2070569350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20241105 | 152300 | 2070569350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20241105 | 152200 | 2070569350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20241105 | 152100 | 2070569350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20241105 | 152000 | 2070569350 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20241105 | 151900 | 2070569350 | 45600 | 45550 | 45600 | 45550 | 43 |
| 226 | 20241105 | 151800 | 2068610400 | 45550 | 45500 | 45700 | 45500 | 935 |
| 227 | 20241105 | 151700 | 2026010200 | 45550 | 45600 | 45600 | 45500 | 247 |
| 228 | 20241105 | 151600 | 2014757100 | 45550 | 45600 | 45600 | 45550 | 209 |
| 229 | 20241105 | 151500 | 2005232700 | 45600 | 45550 | 45600 | 45550 | 337 |
| 230 | 20241105 | 151400 | 1989876550 | 45600 | 45600 | 45700 | 45550 | 237 |
| 231 | 20241105 | 151300 | 1979065200 | 45600 | 45600 | 45700 | 45400 | 729 |
| 232 | 20241105 | 151200 | 1945886400 | 45550 | 45650 | 45700 | 45500 | 620 |
| 233 | 20241105 | 151100 | 1917633900 | 45700 | 45650 | 45700 | 45600 | 248 |
| 234 | 20241105 | 151000 | 1906309850 | 45650 | 45650 | 45650 | 45550 | 432 |
| 235 | 20241105 | 150900 | 1886611250 | 45650 | 45650 | 45700 | 45550 | 222 |
| 236 | 20241105 | 150800 | 1876479950 | 45650 | 45600 | 45650 | 45400 | 387 |
| 237 | 20241105 | 150700 | 1858856300 | 45600 | 45600 | 45600 | 45400 | 989 |
| 238 | 20241105 | 150600 | 1813856850 | 45600 | 45700 | 45700 | 45500 | 248 |
| 239 | 20241105 | 150500 | 1802553200 | 45700 | 45550 | 45700 | 45400 | 494 |
| 240 | 20241105 | 150400 | 1780088900 | 45550 | 45600 | 45600 | 45500 | 279 |
| 241 | 20241105 | 150300 | 1767380850 | 45600 | 45550 | 45600 | 45500 | 208 |
| 242 | 20241105 | 150200 | 1757905700 | 45550 | 45450 | 45600 | 45450 | 275 |
| 243 | 20241105 | 150100 | 1745378550 | 45450 | 45600 | 45600 | 45450 | 442 |
| 244 | 20241105 | 150000 | 1725252750 | 45550 | 45500 | 45550 | 45450 | 276 |
| 245 | 20241105 | 145900 | 1712694650 | 45500 | 45500 | 45500 | 45450 | 170 |
| 246 | 20241105 | 145800 | 1704961750 | 45500 | 45400 | 45500 | 45400 | 167 |
| 247 | 20241105 | 145700 | 1697365250 | 45500 | 45450 | 45500 | 45400 | 208 |
| 248 | 20241105 | 145600 | 1687911500 | 45500 | 45500 | 45500 | 45350 | 253 |
| 249 | 20241105 | 145500 | 1676414500 | 45450 | 45450 | 45500 | 45400 | 142 |
| 250 | 20241105 | 145400 | 1669962050 | 45400 | 45450 | 45450 | 45350 | 178 |
| 251 | 20241105 | 145300 | 1661875100 | 45500 | 45350 | 45500 | 45350 | 288 |
| 252 | 20241105 | 145200 | 1648787600 | 45350 | 45450 | 45450 | 45300 | 171 |
| 253 | 20241105 | 145100 | 1641019950 | 45400 | 45450 | 45450 | 45400 | 176 |
| 254 | 20241105 | 145000 | 1633023550 | 45400 | 45450 | 45450 | 45400 | 113 |
| 255 | 20241105 | 144900 | 1627889250 | 45450 | 45450 | 45450 | 45400 | 149 |
| 256 | 20241105 | 144800 | 1621119100 | 45450 | 45500 | 45550 | 45400 | 199 |
| 257 | 20241105 | 144700 | 1612070950 | 45600 | 45500 | 45600 | 45450 | 187 |
| 258 | 20241105 | 144600 | 1603564900 | 45500 | 45450 | 45500 | 45450 | 142 |
| 259 | 20241105 | 144500 | 1597106600 | 45500 | 45550 | 45550 | 45450 | 394 |
| 260 | 20241105 | 144400 | 1579179000 | 45550 | 45550 | 45550 | 45500 | 179 |
| 261 | 20241105 | 144300 | 1571027200 | 45500 | 45550 | 45550 | 45500 | 170 |
| 262 | 20241105 | 144200 | 1563285300 | 45550 | 45500 | 45550 | 45500 | 153 |
| 263 | 20241105 | 144100 | 1556319700 | 45500 | 45500 | 45550 | 45450 | 178 |
| 264 | 20241105 | 144000 | 1548220900 | 45500 | 45400 | 45550 | 45400 | 162 |
| 265 | 20241105 | 143900 | 1540857200 | 45400 | 45450 | 45450 | 45400 | 139 |
| 266 | 20241105 | 143800 | 1534540950 | 45400 | 45450 | 45450 | 45400 | 178 |
| 267 | 20241105 | 143700 | 1526452750 | 45450 | 45450 | 45500 | 45450 | 283 |
| 268 | 20241105 | 143600 | 1513582850 | 45500 | 45450 | 45500 | 45450 | 173 |
| 269 | 20241105 | 143500 | 1505712850 | 45500 | 45500 | 45500 | 45450 | 153 |
| 270 | 20241105 | 143400 | 1498753250 | 45400 | 45400 | 45400 | 45300 | 302 |
| 271 | 20241105 | 143300 | 1485044550 | 45350 | 45350 | 45400 | 45350 | 97 |
| 272 | 20241105 | 143200 | 1480642300 | 45400 | 45400 | 45400 | 45350 | 209 |
| 273 | 20241105 | 143100 | 1471157500 | 45350 | 45450 | 45500 | 45350 | 427 |
| 274 | 20241105 | 143000 | 1451750950 | 45500 | 45450 | 45500 | 45450 | 166 |
| 275 | 20241105 | 142900 | 1444201900 | 45450 | 45450 | 45450 | 45400 | 264 |
| 276 | 20241105 | 142800 | 1432204650 | 45450 | 45400 | 45450 | 45400 | 123 |
| 277 | 20241105 | 142700 | 1426616450 | 45450 | 45400 | 45450 | 45350 | 190 |
| 278 | 20241105 | 142600 | 1417987650 | 45350 | 45350 | 45400 | 45300 | 166 |
| 279 | 20241105 | 142500 | 1410458750 | 45300 | 45350 | 45350 | 45300 | 184 |
| 280 | 20241105 | 142400 | 1402116400 | 45350 | 45350 | 45350 | 45300 | 141 |
| 281 | 20241105 | 142300 | 1395723500 | 45350 | 45350 | 45350 | 45300 | 151 |
| 282 | 20241105 | 142200 | 1388877250 | 45300 | 45200 | 45300 | 45200 | 198 |
| 283 | 20241105 | 142100 | 1379917900 | 45250 | 45200 | 45250 | 45200 | 164 |
| 284 | 20241105 | 142000 | 1372499100 | 45200 | 45250 | 45250 | 45200 | 58 |
| 285 | 20241105 | 141900 | 1369876150 | 45250 | 45200 | 45250 | 45200 | 148 |
| 286 | 20241105 | 141800 | 1363184700 | 45250 | 45250 | 45250 | 45200 | 85 |
| 287 | 20241105 | 141700 | 1359340500 | 45250 | 45200 | 45250 | 45200 | 79 |
| 288 | 20241105 | 141600 | 1355767550 | 45250 | 45200 | 45250 | 45200 | 68 |
| 289 | 20241105 | 141500 | 1352692050 | 45250 | 45200 | 45250 | 45150 | 156 |
| 290 | 20241105 | 141400 | 1345639600 | 45200 | 45300 | 45350 | 45200 | 272 |
| 291 | 20241105 | 141300 | 1333319600 | 45300 | 45300 | 45300 | 45250 | 99 |
| 292 | 20241105 | 141200 | 1328835200 | 45300 | 45250 | 45300 | 45250 | 58 |
| 293 | 20241105 | 141100 | 1326209400 | 45300 | 45350 | 45350 | 45250 | 77 |
| 294 | 20241105 | 141000 | 1322722700 | 45300 | 45350 | 45350 | 45250 | 49 |
| 295 | 20241105 | 140900 | 1320503200 | 45350 | 45200 | 45350 | 45200 | 241 |
| 296 | 20241105 | 140800 | 1309605700 | 45350 | 45350 | 45350 | 45200 | 46 |
| 297 | 20241105 | 140700 | 1307521850 | 45400 | 45150 | 45400 | 45100 | 1110 |
| 298 | 20241105 | 140600 | 1257275800 | 45200 | 45150 | 45200 | 45150 | 39 |
| 299 | 20241105 | 140500 | 1255514750 | 45200 | 45250 | 45250 | 45200 | 33 |
| 300 | 20241105 | 140400 | 1254022200 | 45200 | 45250 | 45250 | 45200 | 53 |
| 301 | 20241105 | 140300 | 1251626300 | 45200 | 45200 | 45250 | 45200 | 30 |
| 302 | 20241105 | 140200 | 1250270200 | 45250 | 45250 | 45250 | 45200 | 78 |
| 303 | 20241105 | 140100 | 1246744000 | 45250 | 45250 | 45250 | 45150 | 16 |
| 304 | 20241105 | 140000 | 1246020800 | 45200 | 45150 | 45250 | 45150 | 123 |
| 305 | 20241105 | 135900 | 1240460650 | 45250 | 45250 | 45250 | 45250 | 19 |
| 306 | 20241105 | 135800 | 1239600900 | 45250 | 45250 | 45300 | 45150 | 199 |
| 307 | 20241105 | 135700 | 1230596350 | 45250 | 45300 | 45300 | 45150 | 75 |
| 308 | 20241105 | 135600 | 1227203050 | 45300 | 45150 | 45300 | 45150 | 3 |
| 309 | 20241105 | 135500 | 1227067300 | 45300 | 45150 | 45300 | 45150 | 84 |
| 310 | 20241105 | 135400 | 1223265500 | 45150 | 45300 | 45300 | 45150 | 16 |
| 311 | 20241105 | 135300 | 1222541000 | 45150 | 45350 | 45350 | 45150 | 32 |
| 312 | 20241105 | 135200 | 1221091650 | 45350 | 45200 | 45350 | 45150 | 677 |
| 313 | 20241105 | 135100 | 1190429600 | 45300 | 45300 | 45300 | 45200 | 120 |
| 314 | 20241105 | 135000 | 1185005200 | 45200 | 45200 | 45300 | 45200 | 134 |
| 315 | 20241105 | 134900 | 1178948200 | 45200 | 45300 | 45300 | 45200 | 5 |
| 316 | 20241105 | 134800 | 1178721800 | 45200 | 45350 | 45350 | 45200 | 221 |
| 317 | 20241105 | 134700 | 1168730400 | 45350 | 45400 | 45400 | 45200 | 56 |
| 318 | 20241105 | 134600 | 1166190900 | 45200 | 45400 | 45400 | 45200 | 24 |
| 319 | 20241105 | 134500 | 1165102700 | 45200 | 45150 | 45400 | 45150 | 920 |
| 320 | 20241105 | 134400 | 1123499900 | 45200 | 45200 | 45250 | 45200 | 116 |
| 321 | 20241105 | 134300 | 1118256600 | 45200 | 45250 | 45250 | 45200 | 194 |
| 322 | 20241105 | 134200 | 1109478600 | 45250 | 45350 | 45350 | 45250 | 169 |
| 323 | 20241105 | 134100 | 1101828450 | 45250 | 45400 | 45400 | 45250 | 12 |
| 324 | 20241105 | 134000 | 1101283950 | 45400 | 45250 | 45400 | 45250 | 423 |
| 325 | 20241105 | 133900 | 1082117550 | 45400 | 45250 | 45400 | 45250 | 94 |
| 326 | 20241105 | 133800 | 1077850100 | 45400 | 45400 | 45400 | 45400 | 15 |
| 327 | 20241105 | 133700 | 1077169100 | 45400 | 45450 | 45500 | 45250 | 704 |
| 328 | 20241105 | 133600 | 1045249100 | 45500 | 45200 | 45500 | 45200 | 1023 |
| 329 | 20241105 | 133500 | 998894900 | 45250 | 45300 | 45300 | 45250 | 140 |
| 330 | 20241105 | 133400 | 992559400 | 45300 | 45300 | 45300 | 45300 | 210 |
| 331 | 20241105 | 133300 | 983046400 | 45300 | 45300 | 45350 | 45300 | 83 |
| 332 | 20241105 | 133200 | 979285800 | 45300 | 45350 | 45350 | 45300 | 20 |
| 333 | 20241105 | 133100 | 978378850 | 45300 | 45350 | 45350 | 45300 | 47 |
| 334 | 20241105 | 133000 | 976247500 | 45300 | 45300 | 45350 | 45300 | 49 |
| 335 | 20241105 | 132900 | 974026950 | 45300 | 45350 | 45350 | 45250 | 60 |
| 336 | 20241105 | 132800 | 971308400 | 45350 | 45250 | 45350 | 45250 | 3 |
| 337 | 20241105 | 132700 | 971172550 | 45350 | 45350 | 45350 | 45350 | 12 |
| 338 | 20241105 | 132600 | 970628350 | 45250 | 45150 | 45250 | 45150 | 78 |
| 339 | 20241105 | 132500 | 967101700 | 45200 | 45200 | 45350 | 45200 | 613 |
| 340 | 20241105 | 132400 | 939392600 | 45400 | 45400 | 45400 | 45350 | 44 |
| 341 | 20241105 | 132300 | 937395050 | 45400 | 45150 | 45400 | 45150 | 1723 |
| 342 | 20241105 | 132200 | 859551050 | 45100 | 45150 | 45150 | 45100 | 12 |
| 343 | 20241105 | 132100 | 859009800 | 45100 | 45200 | 45200 | 45100 | 3 |
| 344 | 20241105 | 132000 | 858874400 | 45200 | 45100 | 45200 | 45100 | 28 |
| 345 | 20241105 | 131900 | 857609700 | 45100 | 45100 | 45100 | 45100 | 10 |
| 346 | 20241105 | 131800 | 857158700 | 45200 | 45150 | 45350 | 45150 | 909 |
| 347 | 20241105 | 131700 | 816035100 | 45100 | 45100 | 45100 | 45100 | 6 |
| 348 | 20241105 | 131600 | 815764500 | 45200 | 45150 | 45200 | 45150 | 229 |
| 349 | 20241105 | 131500 | 805424150 | 45150 | 45200 | 45200 | 45150 | 60 |
| 350 | 20241105 | 131400 | 802713150 | 45200 | 45200 | 45200 | 45200 | 17 |
| 351 | 20241105 | 131300 | 801944750 | 45200 | 45150 | 45200 | 45150 | 380 |
| 352 | 20241105 | 131200 | 784786550 | 45100 | 45100 | 45100 | 45100 | 10 |
| 353 | 20241105 | 131100 | 784335550 | 45100 | 45100 | 45150 | 45100 | 7 |
| 354 | 20241105 | 131000 | 784019650 | 45100 | 45100 | 45100 | 45100 | 2 |
| 355 | 20241105 | 130900 | 783929450 | 45150 | 45150 | 45150 | 45100 | 23 |
| 356 | 20241105 | 130800 | 782891050 | 45150 | 45200 | 45200 | 45150 | 332 |
| 357 | 20241105 | 130700 | 767900050 | 45150 | 45150 | 45150 | 45150 | 2 |
| 358 | 20241105 | 130600 | 767809750 | 45150 | 45150 | 45150 | 45150 | 100 |
| 359 | 20241105 | 130500 | 763294750 | 45150 | 45100 | 45250 | 45100 | 893 |
| 360 | 20241105 | 130400 | 722950600 | 45150 | 45150 | 45150 | 45150 | 9 |
| 361 | 20241105 | 130300 | 722544250 | 45150 | 45150 | 45150 | 45150 | 1 |
| 362 | 20241105 | 130200 | 722499100 | 45100 | 45100 | 45100 | 45100 | 13 |
| 363 | 20241105 | 130100 | 721912800 | 45100 | 45150 | 45150 | 45100 | 21 |
| 364 | 20241105 | 130000 | 720965150 | 45100 | 45150 | 45150 | 45100 | 5 |
| 365 | 20241105 | 125900 | 720739500 | 45150 | 45100 | 45150 | 45100 | 16 |
| 366 | 20241105 | 125800 | 720017150 | 45100 | 45100 | 45100 | 45100 | 47 |
| 367 | 20241105 | 125700 | 717897450 | 45150 | 45100 | 45150 | 45100 | 17 |
| 368 | 20241105 | 125600 | 717130550 | 45100 | 45100 | 45100 | 45100 | 3 |
| 369 | 20241105 | 125500 | 716995250 | 45100 | 45100 | 45150 | 45100 | 13 |
| 370 | 20241105 | 125400 | 716408800 | 45150 | 45100 | 45150 | 45100 | 4 |
| 371 | 20241105 | 125300 | 716228300 | 45150 | 45150 | 45150 | 45150 | 1 |
| 372 | 20241105 | 125200 | 716183150 | 45150 | 45150 | 45150 | 45150 | 37 |
| 373 | 20241105 | 125100 | 714512600 | 45100 | 45100 | 45100 | 45100 | 10 |
| 374 | 20241105 | 125000 | 714061600 | 45100 | 45150 | 45150 | 45100 | 10 |
| 375 | 20241105 | 124900 | 713610200 | 45100 | 45150 | 45150 | 45100 | 11 |
| 376 | 20241105 | 124800 | 713113600 | 45150 | 45150 | 45150 | 45150 | 7 |
| 377 | 20241105 | 124700 | 712797550 | 45150 | 45150 | 45250 | 45150 | 95 |
| 378 | 20241105 | 124600 | 708507800 | 45150 | 45150 | 45250 | 45150 | 1030 |
| 379 | 20241105 | 124500 | 661980850 | 45150 | 45050 | 45150 | 45050 | 58 |
| 380 | 20241105 | 124400 | 659364300 | 45050 | 45050 | 45100 | 45050 | 30 |
| 381 | 20241105 | 124300 | 658011750 | 45100 | 45100 | 45100 | 45100 | 18 |
| 382 | 20241105 | 124200 | 657199950 | 45150 | 45100 | 45150 | 45100 | 61 |
| 383 | 20241105 | 124100 | 654446200 | 45100 | 45050 | 45150 | 45050 | 17 |
| 384 | 20241105 | 124000 | 653680150 | 45150 | 45150 | 45150 | 45150 | 3 |
| 385 | 20241105 | 123900 | 653544700 | 45050 | 45050 | 45050 | 45050 | 34 |
| 386 | 20241105 | 123800 | 652013000 | 45050 | 45150 | 45150 | 45050 | 509 |
| 387 | 20241105 | 123700 | 629057100 | 45100 | 45100 | 45100 | 45100 | 12 |
| 388 | 20241105 | 123600 | 628515900 | 45150 | 45100 | 45150 | 45100 | 11 |
| 389 | 20241105 | 123500 | 628019300 | 45150 | 45100 | 45150 | 45100 | 6 |
| 390 | 20241105 | 123400 | 627748500 | 45150 | 45100 | 45150 | 45100 | 17 |
| 391 | 20241105 | 123300 | 626981450 | 45150 | 45100 | 45150 | 45100 | 4 |
| 392 | 20241105 | 123200 | 626800900 | 45150 | 45150 | 45150 | 45150 | 15 |
| 393 | 20241105 | 123100 | 626123650 | 45100 | 45150 | 45150 | 45100 | 4 |
| 394 | 20241105 | 123000 | 625943150 | 45150 | 45150 | 45150 | 45100 | 29 |
| 395 | 20241105 | 122900 | 624634150 | 45100 | 45100 | 45100 | 45100 | 3 |
| 396 | 20241105 | 122800 | 624498850 | 45100 | 45150 | 45150 | 45100 | 5 |
| 397 | 20241105 | 122700 | 624273200 | 45150 | 45150 | 45150 | 45100 | 58 |
| 398 | 20241105 | 122600 | 621656150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 399 | 20241105 | 122500 | 621656150 | 45150 | 45100 | 45150 | 45100 | 10 |
| 400 | 20241105 | 122400 | 621204700 | 45100 | 45100 | 45100 | 45100 | 4 |
| 401 | 20241105 | 122300 | 621024300 | 45100 | 45100 | 45150 | 45100 | 16 |
| 402 | 20241105 | 122200 | 620302350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 403 | 20241105 | 122100 | 620302350 | 45150 | 45150 | 45150 | 45150 | 7 |
| 404 | 20241105 | 122000 | 619986300 | 45150 | 45150 | 45150 | 45100 | 48 |
| 405 | 20241105 | 121900 | 617819700 | 45150 | 45150 | 45150 | 45150 | 12 |
| 406 | 20241105 | 121800 | 617277900 | 45150 | 45100 | 45150 | 45100 | 42 |
| 407 | 20241105 | 121700 | 615383200 | 45100 | 45100 | 45100 | 45100 | 4 |
| 408 | 20241105 | 121600 | 615202800 | 45100 | 45150 | 45150 | 45100 | 15 |
| 409 | 20241105 | 121500 | 614525950 | 45100 | 45100 | 45100 | 45100 | 2 |
| 410 | 20241105 | 121400 | 614435750 | 45150 | 45150 | 45150 | 45150 | 4 |
| 411 | 20241105 | 121300 | 614255150 | 45150 | 45100 | 45150 | 45100 | 15 |
| 412 | 20241105 | 121200 | 613578500 | 45150 | 45150 | 45150 | 45150 | 3 |
| 413 | 20241105 | 121100 | 613443050 | 45150 | 45050 | 45150 | 45050 | 79 |
| 414 | 20241105 | 121000 | 609881250 | 45000 | 45000 | 45050 | 44950 | 112 |
| 415 | 20241105 | 120900 | 604840300 | 45050 | 45050 | 45050 | 45050 | 7 |
| 416 | 20241105 | 120800 | 604524950 | 45000 | 45000 | 45000 | 45000 | 3 |
| 417 | 20241105 | 120700 | 604389950 | 45000 | 45000 | 45050 | 45000 | 209 |
| 418 | 20241105 | 120600 | 594983050 | 45000 | 44950 | 45000 | 44950 | 14 |
| 419 | 20241105 | 120500 | 594353600 | 44950 | 44950 | 44950 | 44950 | 2 |
| 420 | 20241105 | 120400 | 594263700 | 45000 | 45000 | 45000 | 45000 | 9 |
| 421 | 20241105 | 120300 | 593858700 | 44950 | 44950 | 44950 | 44950 | 10 |
| 422 | 20241105 | 120200 | 593409200 | 45000 | 44950 | 45000 | 44950 | 3 |
| 423 | 20241105 | 120100 | 593274300 | 45000 | 45000 | 45000 | 45000 | 14 |
| 424 | 20241105 | 120000 | 592644300 | 45000 | 45050 | 45050 | 45000 | 78 |
| 425 | 20241105 | 115900 | 589134050 | 45000 | 45050 | 45050 | 45000 | 16 |
| 426 | 20241105 | 115800 | 588413850 | 45000 | 45050 | 45050 | 45000 | 6 |
| 427 | 20241105 | 115700 | 588143650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 428 | 20241105 | 115600 | 588143650 | 45050 | 45000 | 45050 | 45000 | 13 |
| 429 | 20241105 | 115500 | 587558450 | 45000 | 45000 | 45000 | 45000 | 2 |
| 430 | 20241105 | 115400 | 587468450 | 45050 | 45000 | 45050 | 45000 | 93 |
| 431 | 20241105 | 115300 | 583283150 | 45000 | 45000 | 45050 | 45000 | 333 |
| 432 | 20241105 | 115200 | 568297950 | 45000 | 45050 | 45050 | 45000 | 14 |
| 433 | 20241105 | 115100 | 567667700 | 45050 | 45050 | 45050 | 45050 | 4 |
| 434 | 20241105 | 115000 | 567487500 | 45000 | 45000 | 45000 | 45000 | 2 |
| 435 | 20241105 | 114900 | 567397500 | 45000 | 45050 | 45050 | 45000 | 31 |
| 436 | 20241105 | 114800 | 566002150 | 45000 | 45050 | 45050 | 45000 | 313 |
| 437 | 20241105 | 114700 | 551901600 | 45050 | 45050 | 45050 | 45050 | 3 |
| 438 | 20241105 | 114600 | 551766450 | 45050 | 45000 | 45050 | 45000 | 6 |
| 439 | 20241105 | 114500 | 551496250 | 45000 | 45000 | 45000 | 45000 | 10 |
| 440 | 20241105 | 114400 | 551046250 | 45050 | 45000 | 45050 | 45000 | 13 |
| 441 | 20241105 | 114300 | 550460800 | 45000 | 45000 | 45000 | 45000 | 25 |
| 442 | 20241105 | 114200 | 549335800 | 45050 | 45000 | 45050 | 45000 | 24 |
| 443 | 20241105 | 114100 | 548255650 | 45000 | 45000 | 45000 | 45000 | 232 |
| 444 | 20241105 | 114000 | 537815650 | 45000 | 45000 | 45000 | 45000 | 11 |
| 445 | 20241105 | 113900 | 537320650 | 44950 | 44950 | 44950 | 44950 | 2 |
| 446 | 20241105 | 113800 | 537230750 | 44950 | 44950 | 44950 | 44950 | 11 |
| 447 | 20241105 | 113700 | 536736300 | 44950 | 44950 | 45000 | 44950 | 10 |
| 448 | 20241105 | 113600 | 536286450 | 45000 | 45000 | 45000 | 45000 | 1 |
| 449 | 20241105 | 113500 | 536241450 | 45000 | 45000 | 45000 | 44950 | 20 |
| 450 | 20241105 | 113400 | 535341950 | 45000 | 44950 | 45000 | 44950 | 5 |
| 451 | 20241105 | 113300 | 535117050 | 45000 | 45000 | 45000 | 45000 | 4 |
| 452 | 20241105 | 113200 | 534937050 | 45000 | 44950 | 45000 | 44950 | 8 |
| 453 | 20241105 | 113100 | 534577200 | 44950 | 44950 | 44950 | 44950 | 15 |
| 454 | 20241105 | 113000 | 533902950 | 45000 | 45000 | 45000 | 45000 | 3 |
| 455 | 20241105 | 112900 | 533767950 | 45000 | 44950 | 45000 | 44950 | 83 |
| 456 | 20241105 | 112800 | 530035950 | 44950 | 44950 | 44950 | 44950 | 11 |
| 457 | 20241105 | 112700 | 529541500 | 45000 | 44950 | 45000 | 44950 | 5 |
| 458 | 20241105 | 112600 | 529316600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 459 | 20241105 | 112500 | 529316600 | 45000 | 44950 | 45000 | 44950 | 8 |
| 460 | 20241105 | 112400 | 528956750 | 44950 | 45000 | 45000 | 44950 | 22 |
| 461 | 20241105 | 112300 | 527967250 | 45000 | 45000 | 45000 | 45000 | 3 |
| 462 | 20241105 | 112200 | 527832250 | 44950 | 44950 | 44950 | 44950 | 3 |
| 463 | 20241105 | 112100 | 527697400 | 44950 | 45000 | 45000 | 44950 | 9 |
| 464 | 20241105 | 112000 | 527292800 | 45000 | 45000 | 45000 | 45000 | 4 |
| 465 | 20241105 | 111900 | 527112800 | 44950 | 44950 | 44950 | 44950 | 3 |
| 466 | 20241105 | 111800 | 526977950 | 44950 | 44950 | 45000 | 44950 | 13 |
| 467 | 20241105 | 111700 | 526393450 | 44950 | 44950 | 44950 | 44950 | 2 |
| 468 | 20241105 | 111600 | 526303550 | 45000 | 45000 | 45000 | 45000 | 2 |
| 469 | 20241105 | 111500 | 526213550 | 45000 | 44950 | 45000 | 44950 | 8 |
| 470 | 20241105 | 111400 | 525853650 | 44950 | 45000 | 45000 | 44950 | 121 |
| 471 | 20241105 | 111300 | 520409650 | 45000 | 44950 | 45000 | 44950 | 9 |
| 472 | 20241105 | 111200 | 520004750 | 44950 | 44950 | 44950 | 44950 | 3 |
| 473 | 20241105 | 111100 | 519869900 | 44950 | 45000 | 45000 | 44950 | 83 |
| 474 | 20241105 | 111000 | 516138900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 475 | 20241105 | 110900 | 516138900 | 44950 | 45000 | 45000 | 44950 | 63 |
| 476 | 20241105 | 110800 | 513303950 | 45000 | 45000 | 45000 | 45000 | 4 |
| 477 | 20241105 | 110700 | 513123950 | 44950 | 45000 | 45000 | 44950 | 12 |
| 478 | 20241105 | 110600 | 512584500 | 45000 | 45000 | 45000 | 45000 | 5 |
| 479 | 20241105 | 110500 | 512359500 | 44950 | 44950 | 44950 | 44950 | 1 |
| 480 | 20241105 | 110400 | 512314550 | 44950 | 44950 | 44950 | 44950 | 12 |
| 481 | 20241105 | 110300 | 511775150 | 45000 | 44950 | 45000 | 44950 | 4 |
| 482 | 20241105 | 110200 | 511595200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 483 | 20241105 | 110100 | 511595200 | 45000 | 44950 | 45000 | 44950 | 9 |
| 484 | 20241105 | 110000 | 511190300 | 44950 | 45000 | 45000 | 44950 | 43 |
| 485 | 20241105 | 105900 | 509255900 | 45000 | 45000 | 45000 | 45000 | 3 |
| 486 | 20241105 | 105800 | 509120900 | 45000 | 44950 | 45000 | 44950 | 5 |
| 487 | 20241105 | 105700 | 508896000 | 44950 | 45000 | 45000 | 44950 | 43 |
| 488 | 20241105 | 105600 | 506961800 | 45000 | 45000 | 45000 | 44950 | 13 |
| 489 | 20241105 | 105500 | 506376950 | 45000 | 44950 | 45000 | 44950 | 4 |
| 490 | 20241105 | 105400 | 506197100 | 44950 | 45000 | 45000 | 44950 | 9 |
| 491 | 20241105 | 105300 | 505792350 | 44950 | 44950 | 44950 | 44950 | 11 |
| 492 | 20241105 | 105200 | 505297900 | 44950 | 44950 | 45000 | 44950 | 4 |
| 493 | 20241105 | 105100 | 505118050 | 44950 | 44950 | 45000 | 44950 | 8 |
| 494 | 20241105 | 105000 | 504758300 | 44950 | 44950 | 44950 | 44950 | 19 |
| 495 | 20241105 | 104900 | 503904250 | 44950 | 45000 | 45000 | 44950 | 4 |
| 496 | 20241105 | 104800 | 503724300 | 44950 | 44950 | 44950 | 44950 | 13 |
| 497 | 20241105 | 104700 | 503139950 | 44950 | 44950 | 44950 | 44950 | 5 |
| 498 | 20241105 | 104600 | 502915200 | 44950 | 44950 | 45000 | 44950 | 14 |
| 499 | 20241105 | 104500 | 502285700 | 44950 | 44950 | 44950 | 44950 | 7 |
| 500 | 20241105 | 104400 | 501971050 | 44950 | 44950 | 45000 | 44950 | 7 |
| 501 | 20241105 | 104300 | 501656250 | 44950 | 44900 | 44950 | 44900 | 17 |
| 502 | 20241105 | 104200 | 500892700 | 44900 | 44950 | 45000 | 44900 | 69 |
| 503 | 20241105 | 104100 | 497791200 | 44900 | 44900 | 44900 | 44900 | 21 |
| 504 | 20241105 | 104000 | 496848300 | 44900 | 45000 | 45000 | 44900 | 315 |
| 505 | 20241105 | 103900 | 482674550 | 45000 | 45000 | 45050 | 45000 | 12 |
| 506 | 20241105 | 103800 | 482134400 | 45000 | 45000 | 45000 | 45000 | 2 |
| 507 | 20241105 | 103700 | 482044400 | 45000 | 45050 | 45050 | 45000 | 9 |
| 508 | 20241105 | 103600 | 481639200 | 45000 | 45050 | 45050 | 45000 | 138 |
| 509 | 20241105 | 103500 | 475423950 | 45050 | 45050 | 45050 | 45050 | 3 |
| 510 | 20241105 | 103400 | 475288800 | 45100 | 45100 | 45100 | 45050 | 11 |
| 511 | 20241105 | 103300 | 474792950 | 45050 | 45050 | 45050 | 45050 | 11 |
| 512 | 20241105 | 103200 | 474297400 | 45050 | 45100 | 45100 | 45050 | 99 |
| 513 | 20241105 | 103100 | 469837250 | 45050 | 45050 | 45100 | 45050 | 9 |
| 514 | 20241105 | 103000 | 469431750 | 45050 | 45050 | 45100 | 45050 | 5 |
| 515 | 20241105 | 102900 | 469206400 | 45100 | 45050 | 45100 | 45050 | 16 |
| 516 | 20241105 | 102800 | 468485450 | 45100 | 45100 | 45100 | 45050 | 9 |
| 517 | 20241105 | 102700 | 468079600 | 45050 | 45100 | 45100 | 45050 | 8 |
| 518 | 20241105 | 102600 | 467718900 | 45050 | 45050 | 45100 | 45050 | 9 |
| 519 | 20241105 | 102500 | 467313400 | 45050 | 45100 | 45100 | 45050 | 6 |
| 520 | 20241105 | 102400 | 467042900 | 45050 | 45050 | 45050 | 45050 | 2 |
| 521 | 20241105 | 102300 | 466952800 | 45100 | 45100 | 45100 | 45100 | 221 |
| 522 | 20241105 | 102200 | 456985700 | 45100 | 45100 | 45100 | 45050 | 16 |
| 523 | 20241105 | 102100 | 456264650 | 45100 | 45100 | 45100 | 45100 | 2 |
| 524 | 20241105 | 102000 | 456174450 | 45100 | 45050 | 45100 | 45050 | 106 |
| 525 | 20241105 | 101900 | 451394000 | 45050 | 45050 | 45050 | 45050 | 9 |
| 526 | 20241105 | 101800 | 450988550 | 45100 | 45100 | 45100 | 45100 | 107 |
| 527 | 20241105 | 101700 | 446162850 | 45100 | 45100 | 45100 | 45100 | 3 |
| 528 | 20241105 | 101600 | 446027550 | 45050 | 45050 | 45050 | 45050 | 2 |
| 529 | 20241105 | 101500 | 445937450 | 45050 | 45050 | 45100 | 45050 | 76 |
| 530 | 20241105 | 101400 | 442513450 | 45050 | 45100 | 45100 | 45050 | 3 |
| 531 | 20241105 | 101300 | 442378250 | 45100 | 45050 | 45100 | 45050 | 52 |
| 532 | 20241105 | 101200 | 440035550 | 45050 | 44950 | 45050 | 44950 | 168 |
| 533 | 20241105 | 101100 | 432483250 | 45000 | 44950 | 45000 | 44950 | 58 |
| 534 | 20241105 | 101000 | 429873850 | 44950 | 44950 | 45000 | 44950 | 60 |
| 535 | 20241105 | 100900 | 427175150 | 44950 | 44950 | 44950 | 44950 | 16 |
| 536 | 20241105 | 100800 | 426455950 | 44950 | 44850 | 45000 | 44850 | 31 |
| 537 | 20241105 | 100700 | 425064100 | 44850 | 44950 | 44950 | 44850 | 732 |
| 538 | 20241105 | 100600 | 392198700 | 44950 | 44950 | 44950 | 44950 | 2 |
| 539 | 20241105 | 100500 | 392108800 | 44950 | 44950 | 44950 | 44900 | 71 |
| 540 | 20241105 | 100400 | 388917450 | 45000 | 45000 | 45000 | 44950 | 16 |
| 541 | 20241105 | 100300 | 388198050 | 45000 | 45000 | 45000 | 44950 | 85 |
| 542 | 20241105 | 100200 | 384375050 | 44950 | 44950 | 44950 | 44950 | 6 |
| 543 | 20241105 | 100100 | 384105350 | 45000 | 45000 | 45050 | 45000 | 20 |
| 544 | 20241105 | 100000 | 383205100 | 45050 | 44950 | 45050 | 44950 | 23 |
| 545 | 20241105 | 095900 | 382170550 | 44950 | 44900 | 44950 | 44900 | 5 |
| 546 | 20241105 | 095800 | 381946000 | 44950 | 44900 | 44950 | 44900 | 29 |
| 547 | 20241105 | 095700 | 380642550 | 45050 | 45100 | 45100 | 45050 | 4 |
| 548 | 20241105 | 095600 | 380462200 | 44900 | 45100 | 45100 | 44900 | 105 |
| 549 | 20241105 | 095500 | 375746850 | 44900 | 45100 | 45100 | 44900 | 9 |
| 550 | 20241105 | 095400 | 375341350 | 44900 | 45100 | 45100 | 44900 | 9 |
| 551 | 20241105 | 095300 | 374937050 | 45100 | 45000 | 45100 | 44950 | 128 |
| 552 | 20241105 | 095200 | 369181200 | 45000 | 45000 | 45000 | 45000 | 20 |
| 553 | 20241105 | 095100 | 368281200 | 44950 | 45000 | 45000 | 44950 | 14 |
| 554 | 20241105 | 095000 | 367651550 | 44950 | 45000 | 45000 | 44950 | 220 |
| 555 | 20241105 | 094900 | 357755100 | 45000 | 45050 | 45050 | 45000 | 141 |
| 556 | 20241105 | 094800 | 351406450 | 45050 | 45050 | 45050 | 45050 | 47 |
| 557 | 20241105 | 094700 | 349289100 | 45100 | 45050 | 45100 | 45050 | 9 |
| 558 | 20241105 | 094600 | 348883300 | 45100 | 45100 | 45100 | 45100 | 8 |
| 559 | 20241105 | 094500 | 348522500 | 45050 | 45100 | 45100 | 45050 | 8 |
| 560 | 20241105 | 094400 | 348161950 | 45100 | 45150 | 45150 | 45100 | 12 |
| 561 | 20241105 | 094300 | 347620500 | 45150 | 45150 | 45200 | 45150 | 84 |
| 562 | 20241105 | 094200 | 343825950 | 45100 | 45150 | 45150 | 45100 | 3 |
| 563 | 20241105 | 094100 | 343690600 | 45150 | 45100 | 45150 | 45100 | 12 |
| 564 | 20241105 | 094000 | 343149200 | 45150 | 45100 | 45150 | 45100 | 45 |
| 565 | 20241105 | 093900 | 341119150 | 45100 | 45100 | 45100 | 45100 | 55 |
| 566 | 20241105 | 093800 | 338638650 | 45050 | 45100 | 45100 | 45000 | 62 |
| 567 | 20241105 | 093700 | 335846500 | 45100 | 45150 | 45150 | 45100 | 8 |
| 568 | 20241105 | 093600 | 335485500 | 45150 | 45150 | 45150 | 45100 | 93 |
| 569 | 20241105 | 093500 | 331288500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 570 | 20241105 | 093400 | 331288500 | 45150 | 45050 | 45150 | 45000 | 112 |
| 571 | 20241105 | 093300 | 326236800 | 45050 | 45050 | 45050 | 45050 | 67 |
| 572 | 20241105 | 093200 | 323218450 | 45050 | 45000 | 45050 | 45000 | 10 |
| 573 | 20241105 | 093100 | 322768250 | 45000 | 45000 | 45000 | 45000 | 36 |
| 574 | 20241105 | 093000 | 321148250 | 45000 | 45050 | 45050 | 44950 | 44 |
| 575 | 20241105 | 092900 | 319169000 | 45100 | 45100 | 45100 | 45100 | 498 |
| 576 | 20241105 | 092800 | 296709200 | 45100 | 45100 | 45100 | 45100 | 1 |
| 577 | 20241105 | 092700 | 296664100 | 45150 | 44950 | 45150 | 44950 | 7 |
| 578 | 20241105 | 092600 | 296348850 | 44950 | 45150 | 45150 | 44950 | 2 |
| 579 | 20241105 | 092500 | 296258750 | 45150 | 45150 | 45150 | 45150 | 3 |
| 580 | 20241105 | 092400 | 296123300 | 45100 | 45150 | 45150 | 45100 | 7 |
| 581 | 20241105 | 092300 | 295807350 | 45150 | 44950 | 45150 | 44900 | 59 |
| 582 | 20241105 | 092200 | 293154750 | 44950 | 44850 | 44950 | 44850 | 82 |
| 583 | 20241105 | 092100 | 289473350 | 44900 | 44900 | 44900 | 44900 | 4 |
| 584 | 20241105 | 092000 | 289293750 | 44850 | 44800 | 44850 | 44800 | 215 |
| 585 | 20241105 | 091900 | 279651650 | 44800 | 44750 | 44800 | 44750 | 62 |
| 586 | 20241105 | 091800 | 276877000 | 44750 | 44700 | 44750 | 44700 | 19 |
| 587 | 20241105 | 091700 | 276026800 | 44750 | 44750 | 44750 | 44750 | 220 |
| 588 | 20241105 | 091600 | 266181800 | 44750 | 44750 | 44750 | 44700 | 933 |
| 589 | 20241105 | 091500 | 224456050 | 44800 | 44800 | 44800 | 44750 | 78 |
| 590 | 20241105 | 091400 | 220965150 | 44800 | 44800 | 44850 | 44800 | 214 |
| 591 | 20241105 | 091300 | 211377850 | 44850 | 44900 | 44900 | 44800 | 549 |
| 592 | 20241105 | 091200 | 186759950 | 44850 | 44850 | 44900 | 44850 | 56 |
| 593 | 20241105 | 091100 | 184247600 | 44900 | 44900 | 44900 | 44900 | 5 |
| 594 | 20241105 | 091000 | 184023100 | 44900 | 44950 | 44950 | 44900 | 126 |
| 595 | 20241105 | 090900 | 178365450 | 44900 | 44800 | 44900 | 44800 | 318 |
| 596 | 20241105 | 090800 | 164105450 | 44850 | 44850 | 44850 | 44800 | 330 |
| 597 | 20241105 | 090700 | 149306450 | 44800 | 44850 | 44850 | 44800 | 121 |
| 598 | 20241105 | 090600 | 143882600 | 44850 | 44900 | 44950 | 44850 | 228 |
| 599 | 20241105 | 090500 | 133646450 | 44950 | 44900 | 44950 | 44900 | 38 |
| 600 | 20241105 | 090400 | 131940050 | 44900 | 44950 | 44950 | 44900 | 56 |
| 601 | 20241105 | 090300 | 129425100 | 44950 | 44950 | 44950 | 44950 | 10 |
| 602 | 20241105 | 090200 | 128975600 | 44950 | 45000 | 45050 | 44800 | 154 |
| 603 | 20241105 | 090100 | 122064750 | 44800 | 44800 | 44800 | 44700 | 1347 |
| 604 | 20241105 | 090000 | 61762600 | 44900 | 45000 | 45050 | 44850 | 1374 |