32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 190400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 4082 |
| 3 | 20241107 | 190300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20241107 | 190200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20241107 | 190100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20241107 | 190000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20241107 | 185900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20241107 | 185800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20241107 | 185700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20241107 | 185600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20241107 | 185500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20241107 | 185400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20241107 | 185300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20241107 | 185200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20241107 | 185100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20241107 | 185000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20241107 | 184900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20241107 | 184800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20241107 | 184700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20241107 | 184600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20241107 | 184500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20241107 | 184400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20241107 | 184300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20241107 | 184200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20241107 | 184100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20241107 | 184000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20241107 | 183900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20241107 | 183800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20241107 | 183700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20241107 | 183600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20241107 | 183500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20241107 | 183400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 4082 |
| 33 | 20241107 | 183300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20241107 | 183200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20241107 | 183100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20241107 | 183000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20241107 | 182900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20241107 | 182800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20241107 | 182700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20241107 | 182600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20241107 | 182500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20241107 | 182400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20241107 | 182300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20241107 | 182200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20241107 | 182100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20241107 | 182000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20241107 | 181900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20241107 | 181800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20241107 | 181700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20241107 | 181600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20241107 | 181500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20241107 | 181400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20241107 | 181300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20241107 | 181200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20241107 | 181100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20241107 | 181000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20241107 | 180900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20241107 | 180800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20241107 | 180700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20241107 | 180600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20241107 | 180500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20241107 | 180400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 4082 |
| 63 | 20241107 | 180300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20241107 | 180200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20241107 | 180100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20241107 | 180000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20241107 | 175900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20241107 | 175800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20241107 | 175700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20241107 | 175600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20241107 | 175500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20241107 | 175400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20241107 | 175300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20241107 | 175200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20241107 | 175100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20241107 | 175000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20241107 | 174900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20241107 | 174800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20241107 | 174700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20241107 | 174600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20241107 | 174500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20241107 | 174400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20241107 | 174300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20241107 | 174200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20241107 | 174100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20241107 | 174000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20241107 | 173900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20241107 | 173800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20241107 | 173700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20241107 | 173600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20241107 | 173500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20241107 | 173400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 4082 |
| 93 | 20241107 | 173300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20241107 | 173200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20241107 | 173100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20241107 | 173000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20241107 | 172900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20241107 | 172800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20241107 | 172700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20241107 | 172600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20241107 | 172500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20241107 | 172400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20241107 | 172300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20241107 | 172200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20241107 | 172100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20241107 | 172000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20241107 | 171900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20241107 | 171800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20241107 | 171700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20241107 | 171600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20241107 | 171500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20241107 | 171400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20241107 | 171300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20241107 | 171200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20241107 | 171100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20241107 | 171000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20241107 | 170900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20241107 | 170800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20241107 | 170700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20241107 | 170600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20241107 | 170500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20241107 | 170400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 4082 |
| 123 | 20241107 | 170300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20241107 | 170200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20241107 | 170100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20241107 | 170000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20241107 | 165900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20241107 | 165800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20241107 | 165700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20241107 | 165600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20241107 | 165500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20241107 | 165400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20241107 | 165300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20241107 | 165200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20241107 | 165100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20241107 | 165000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20241107 | 164900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20241107 | 164800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20241107 | 164700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20241107 | 164600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20241107 | 164500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20241107 | 164400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20241107 | 164300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20241107 | 164200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20241107 | 164100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20241107 | 164000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20241107 | 163900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20241107 | 163800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20241107 | 163700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20241107 | 163600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20241107 | 163500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20241107 | 163400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 4082 |
| 153 | 20241107 | 163300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20241107 | 163200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20241107 | 163100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20241107 | 163000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20241107 | 162900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20241107 | 162800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20241107 | 162700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20241107 | 162600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20241107 | 162500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20241107 | 162400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20241107 | 162300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20241107 | 162200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20241107 | 162100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20241107 | 162000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20241107 | 161900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20241107 | 161800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20241107 | 161700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20241107 | 161600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20241107 | 161500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20241107 | 161400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20241107 | 161300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20241107 | 161200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20241107 | 161100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20241107 | 161000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20241107 | 160900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20241107 | 160800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20241107 | 160700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20241107 | 160600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20241107 | 160500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20241107 | 160400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 4082 |
| 183 | 20241107 | 160300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20241107 | 160200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20241107 | 160100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20241107 | 160000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 187 | 20241107 | 155900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20241107 | 155800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20241107 | 155700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 190 | 20241107 | 155600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20241107 | 155500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20241107 | 155400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20241107 | 155300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20241107 | 155200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20241107 | 155100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20241107 | 155000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20241107 | 154900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20241107 | 154800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20241107 | 154700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20241107 | 154600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20241107 | 154500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20241107 | 154400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20241107 | 154300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20241107 | 154200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20241107 | 154100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20241107 | 154000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20241107 | 153900 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20241107 | 153800 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20241107 | 153700 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20241107 | 153600 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20241107 | 153500 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20241107 | 153400 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 4082 |
| 213 | 20241107 | 153300 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 214 | 20241107 | 153200 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 215 | 20241107 | 153100 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 216 | 20241107 | 153000 | 5022673150 | 33050 | 33050 | 33050 | 33050 | 4082 |
| 217 | 20241107 | 152900 | 4887763050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 218 | 20241107 | 152800 | 4887763050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 219 | 20241107 | 152700 | 4887763050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 220 | 20241107 | 152600 | 4887763050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 221 | 20241107 | 152500 | 4887763050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 222 | 20241107 | 152400 | 4887763050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 223 | 20241107 | 152300 | 4887763050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 224 | 20241107 | 152200 | 4887763050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 225 | 20241107 | 152100 | 4887763050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 226 | 20241107 | 152000 | 4887763050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 227 | 20241107 | 151900 | 4887763050 | 33050 | 33100 | 33250 | 33050 | 1243 |
| 228 | 20241107 | 151800 | 4846632800 | 33150 | 33150 | 33250 | 33100 | 699 |
| 229 | 20241107 | 151700 | 4823484600 | 33250 | 33100 | 33250 | 33100 | 325 |
| 230 | 20241107 | 151600 | 4812695600 | 33100 | 33250 | 33250 | 33100 | 457 |
| 231 | 20241107 | 151500 | 4797550150 | 33150 | 33150 | 33250 | 33100 | 1802 |
| 232 | 20241107 | 151400 | 4737760450 | 33150 | 33150 | 33200 | 33100 | 705 |
| 233 | 20241107 | 151300 | 4714382150 | 33150 | 33200 | 33200 | 33100 | 1915 |
| 234 | 20241107 | 151200 | 4650910400 | 33100 | 33150 | 33200 | 33100 | 1136 |
| 235 | 20241107 | 151100 | 4613277250 | 33150 | 33150 | 33250 | 33150 | 729 |
| 236 | 20241107 | 151000 | 4589091350 | 33200 | 33200 | 33250 | 33200 | 1140 |
| 237 | 20241107 | 150900 | 4551238350 | 33200 | 33250 | 33300 | 33200 | 1313 |
| 238 | 20241107 | 150800 | 4507577650 | 33250 | 33300 | 33350 | 33250 | 843 |
| 239 | 20241107 | 150700 | 4479513100 | 33300 | 33450 | 33450 | 33300 | 514 |
| 240 | 20241107 | 150600 | 4462376350 | 33400 | 33450 | 33500 | 33400 | 536 |
| 241 | 20241107 | 150500 | 4444462400 | 33500 | 33450 | 33500 | 33450 | 135 |
| 242 | 20241107 | 150400 | 4439946450 | 33450 | 33450 | 33550 | 33450 | 128 |
| 243 | 20241107 | 150300 | 4435661950 | 33550 | 33500 | 33550 | 33450 | 872 |
| 244 | 20241107 | 150200 | 4406428850 | 33550 | 33500 | 33550 | 33500 | 238 |
| 245 | 20241107 | 150100 | 4398453400 | 33500 | 33500 | 33500 | 33450 | 314 |
| 246 | 20241107 | 150000 | 4387934450 | 33500 | 33500 | 33500 | 33450 | 54 |
| 247 | 20241107 | 145900 | 4386127700 | 33500 | 33500 | 33500 | 33450 | 114 |
| 248 | 20241107 | 145800 | 4382314200 | 33500 | 33500 | 33500 | 33500 | 9 |
| 249 | 20241107 | 145700 | 4382012700 | 33500 | 33450 | 33500 | 33450 | 127 |
| 250 | 20241107 | 145600 | 4377759150 | 33450 | 33450 | 33450 | 33450 | 170 |
| 251 | 20241107 | 145500 | 4372072650 | 33450 | 33450 | 33450 | 33450 | 23 |
| 252 | 20241107 | 145400 | 4371303300 | 33450 | 33450 | 33450 | 33400 | 121 |
| 253 | 20241107 | 145300 | 4367261750 | 33450 | 33350 | 33450 | 33350 | 214 |
| 254 | 20241107 | 145200 | 4360123950 | 33450 | 33350 | 33450 | 33350 | 1256 |
| 255 | 20241107 | 145100 | 4318219050 | 33350 | 33300 | 33350 | 33250 | 76 |
| 256 | 20241107 | 145000 | 4315691600 | 33300 | 33300 | 33300 | 33300 | 335 |
| 257 | 20241107 | 144900 | 4304536100 | 33300 | 33350 | 33350 | 33300 | 8 |
| 258 | 20241107 | 144800 | 4304269400 | 33350 | 33350 | 33350 | 33350 | 2 |
| 259 | 20241107 | 144700 | 4304202700 | 33350 | 33300 | 33350 | 33300 | 101 |
| 260 | 20241107 | 144600 | 4300839350 | 33300 | 33300 | 33300 | 33300 | 251 |
| 261 | 20241107 | 144500 | 4292481050 | 33300 | 33350 | 33350 | 33300 | 209 |
| 262 | 20241107 | 144400 | 4285520900 | 33350 | 33300 | 33350 | 33300 | 717 |
| 263 | 20241107 | 144300 | 4261644650 | 33350 | 33300 | 33350 | 33300 | 347 |
| 264 | 20241107 | 144200 | 4250088450 | 33300 | 33350 | 33350 | 33300 | 106 |
| 265 | 20241107 | 144100 | 4246554850 | 33350 | 33300 | 33350 | 33300 | 263 |
| 266 | 20241107 | 144000 | 4237796800 | 33300 | 33350 | 33350 | 33300 | 268 |
| 267 | 20241107 | 143900 | 4228872300 | 33300 | 33350 | 33350 | 33300 | 292 |
| 268 | 20241107 | 143800 | 4219143400 | 33350 | 33400 | 33400 | 33350 | 517 |
| 269 | 20241107 | 143700 | 4201901350 | 33400 | 33400 | 33400 | 33400 | 6 |
| 270 | 20241107 | 143600 | 4201700950 | 33400 | 33450 | 33450 | 33400 | 612 |
| 271 | 20241107 | 143500 | 4181259900 | 33400 | 33400 | 33450 | 33400 | 1564 |
| 272 | 20241107 | 143400 | 4129022000 | 33450 | 33450 | 33450 | 33450 | 3 |
| 273 | 20241107 | 143300 | 4128921650 | 33450 | 33450 | 33450 | 33450 | 1 |
| 274 | 20241107 | 143200 | 4128888200 | 33500 | 33450 | 33500 | 33400 | 397 |
| 275 | 20241107 | 143100 | 4115615500 | 33450 | 33450 | 33500 | 33450 | 66 |
| 276 | 20241107 | 143000 | 4113407700 | 33500 | 33450 | 33500 | 33450 | 893 |
| 277 | 20241107 | 142900 | 4083536750 | 33500 | 33500 | 33500 | 33450 | 423 |
| 278 | 20241107 | 142800 | 4069387250 | 33500 | 33550 | 33550 | 33500 | 76 |
| 279 | 20241107 | 142700 | 4066841150 | 33550 | 33500 | 33550 | 33500 | 876 |
| 280 | 20241107 | 142600 | 4037495100 | 33550 | 33550 | 33550 | 33500 | 223 |
| 281 | 20241107 | 142500 | 4030024050 | 33550 | 33550 | 33550 | 33550 | 2 |
| 282 | 20241107 | 142400 | 4029956950 | 33600 | 33500 | 33600 | 33500 | 39 |
| 283 | 20241107 | 142300 | 4028648600 | 33550 | 33550 | 33550 | 33550 | 141 |
| 284 | 20241107 | 142200 | 4023918050 | 33550 | 33550 | 33550 | 33550 | 123 |
| 285 | 20241107 | 142100 | 4019791400 | 33550 | 33550 | 33550 | 33550 | 2 |
| 286 | 20241107 | 142000 | 4019724300 | 33550 | 33500 | 33550 | 33500 | 210 |
| 287 | 20241107 | 141900 | 4012679300 | 33500 | 33550 | 33550 | 33500 | 94 |
| 288 | 20241107 | 141800 | 4009526100 | 33550 | 33550 | 33550 | 33500 | 7 |
| 289 | 20241107 | 141700 | 4009291500 | 33500 | 33500 | 33550 | 33500 | 18 |
| 290 | 20241107 | 141600 | 4008687900 | 33550 | 33550 | 33550 | 33500 | 18 |
| 291 | 20241107 | 141500 | 4008084750 | 33500 | 33500 | 33550 | 33500 | 199 |
| 292 | 20241107 | 141400 | 4001417650 | 33500 | 33500 | 33500 | 33500 | 50 |
| 293 | 20241107 | 141300 | 3999742650 | 33550 | 33500 | 33550 | 33500 | 292 |
| 294 | 20241107 | 141200 | 3989960600 | 33550 | 33550 | 33550 | 33500 | 131 |
| 295 | 20241107 | 141100 | 3985570550 | 33550 | 33550 | 33550 | 33550 | 52 |
| 296 | 20241107 | 141000 | 3983825950 | 33600 | 33600 | 33600 | 33550 | 125 |
| 297 | 20241107 | 140900 | 3979626100 | 33600 | 33550 | 33600 | 33550 | 505 |
| 298 | 20241107 | 140800 | 3962683100 | 33600 | 33550 | 33600 | 33550 | 123 |
| 299 | 20241107 | 140700 | 3958555300 | 33550 | 33550 | 33600 | 33550 | 553 |
| 300 | 20241107 | 140600 | 3940002100 | 33550 | 33550 | 33600 | 33550 | 154 |
| 301 | 20241107 | 140500 | 3934835200 | 33600 | 33600 | 33600 | 33550 | 96 |
| 302 | 20241107 | 140400 | 3931612300 | 33650 | 33600 | 33650 | 33550 | 163 |
| 303 | 20241107 | 140300 | 3926142950 | 33650 | 33650 | 33650 | 33600 | 66 |
| 304 | 20241107 | 140200 | 3923922250 | 33650 | 33650 | 33650 | 33650 | 105 |
| 305 | 20241107 | 140100 | 3920389000 | 33650 | 33550 | 33650 | 33550 | 368 |
| 306 | 20241107 | 140000 | 3908024250 | 33600 | 33600 | 33650 | 33600 | 433 |
| 307 | 20241107 | 135900 | 3893475400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 308 | 20241107 | 135800 | 3893475400 | 33650 | 33650 | 33650 | 33600 | 853 |
| 309 | 20241107 | 135700 | 3864814450 | 33650 | 33650 | 33650 | 33600 | 47 |
| 310 | 20241107 | 135600 | 3863233000 | 33650 | 33700 | 33700 | 33650 | 68 |
| 311 | 20241107 | 135500 | 3860944700 | 33650 | 33650 | 33700 | 33650 | 69 |
| 312 | 20241107 | 135400 | 3858622500 | 33700 | 33650 | 33700 | 33650 | 116 |
| 313 | 20241107 | 135300 | 3854719050 | 33650 | 33700 | 33700 | 33650 | 77 |
| 314 | 20241107 | 135200 | 3852125700 | 33700 | 33700 | 33700 | 33650 | 221 |
| 315 | 20241107 | 135100 | 3844688500 | 33700 | 33700 | 33700 | 33700 | 53 |
| 316 | 20241107 | 135000 | 3842902400 | 33700 | 33650 | 33700 | 33650 | 14 |
| 317 | 20241107 | 134900 | 3842431250 | 33650 | 33700 | 33700 | 33650 | 57 |
| 318 | 20241107 | 134800 | 3840513000 | 33700 | 33700 | 33750 | 33650 | 593 |
| 319 | 20241107 | 134700 | 3820529050 | 33650 | 33600 | 33650 | 33600 | 26 |
| 320 | 20241107 | 134600 | 3819654400 | 33650 | 33650 | 33700 | 33650 | 120 |
| 321 | 20241107 | 134500 | 3815616350 | 33700 | 33700 | 33700 | 33650 | 64 |
| 322 | 20241107 | 134400 | 3813462450 | 33650 | 33700 | 33700 | 33600 | 108 |
| 323 | 20241107 | 134300 | 3809828350 | 33700 | 33700 | 33700 | 33650 | 302 |
| 324 | 20241107 | 134200 | 3799665950 | 33700 | 33700 | 33700 | 33700 | 7 |
| 325 | 20241107 | 134100 | 3799430050 | 33700 | 33750 | 33750 | 33650 | 112 |
| 326 | 20241107 | 134000 | 3795652350 | 33750 | 33600 | 33750 | 33600 | 478 |
| 327 | 20241107 | 133900 | 3779547000 | 33700 | 33700 | 33750 | 33700 | 326 |
| 328 | 20241107 | 133800 | 3768560700 | 33750 | 33750 | 33750 | 33750 | 10 |
| 329 | 20241107 | 133700 | 3768223200 | 33750 | 33650 | 33750 | 33650 | 673 |
| 330 | 20241107 | 133600 | 3745550350 | 33650 | 33650 | 33650 | 33650 | 49 |
| 331 | 20241107 | 133500 | 3743901500 | 33650 | 33600 | 33700 | 33600 | 1232 |
| 332 | 20241107 | 133400 | 3702470050 | 33600 | 33500 | 33600 | 33500 | 407 |
| 333 | 20241107 | 133300 | 3688825400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 334 | 20241107 | 133200 | 3688825400 | 33550 | 33550 | 33550 | 33550 | 110 |
| 335 | 20241107 | 133100 | 3685134900 | 33600 | 33600 | 33600 | 33600 | 3 |
| 336 | 20241107 | 133000 | 3685034100 | 33600 | 33550 | 33600 | 33550 | 202 |
| 337 | 20241107 | 132900 | 3678256900 | 33550 | 33600 | 33600 | 33550 | 44 |
| 338 | 20241107 | 132800 | 3676778600 | 33600 | 33600 | 33600 | 33600 | 60 |
| 339 | 20241107 | 132700 | 3674762600 | 33600 | 33600 | 33600 | 33550 | 21 |
| 340 | 20241107 | 132600 | 3674057250 | 33600 | 33650 | 33650 | 33600 | 205 |
| 341 | 20241107 | 132500 | 3667169200 | 33650 | 33600 | 33650 | 33600 | 204 |
| 342 | 20241107 | 132400 | 3660314650 | 33650 | 33600 | 33650 | 33600 | 56 |
| 343 | 20241107 | 132300 | 3658432050 | 33550 | 33600 | 33600 | 33550 | 127 |
| 344 | 20241107 | 132200 | 3654165200 | 33600 | 33600 | 33600 | 33600 | 46 |
| 345 | 20241107 | 132100 | 3652619600 | 33600 | 33600 | 33600 | 33600 | 105 |
| 346 | 20241107 | 132000 | 3649091600 | 33650 | 33600 | 33650 | 33600 | 88 |
| 347 | 20241107 | 131900 | 3646133450 | 33600 | 33450 | 33600 | 33450 | 94 |
| 348 | 20241107 | 131800 | 3642977000 | 33600 | 33500 | 33600 | 33500 | 3260 |
| 349 | 20241107 | 131700 | 3533492000 | 33500 | 33500 | 33500 | 33450 | 118 |
| 350 | 20241107 | 131600 | 3529541350 | 33500 | 33500 | 33500 | 33450 | 82 |
| 351 | 20241107 | 131500 | 3526794850 | 33500 | 33500 | 33500 | 33500 | 20 |
| 352 | 20241107 | 131400 | 3526124850 | 33500 | 33500 | 33500 | 33500 | 102 |
| 353 | 20241107 | 131300 | 3522707850 | 33450 | 33500 | 33500 | 33450 | 105 |
| 354 | 20241107 | 131200 | 3519194050 | 33500 | 33500 | 33500 | 33500 | 23 |
| 355 | 20241107 | 131100 | 3518423550 | 33500 | 33500 | 33500 | 33500 | 55 |
| 356 | 20241107 | 131000 | 3516581050 | 33550 | 33500 | 33550 | 33500 | 125 |
| 357 | 20241107 | 130900 | 3512390650 | 33500 | 33500 | 33550 | 33500 | 58 |
| 358 | 20241107 | 130800 | 3510447600 | 33600 | 33550 | 33600 | 33450 | 18 |
| 359 | 20241107 | 130700 | 3509843650 | 33550 | 33500 | 33550 | 33450 | 1397 |
| 360 | 20241107 | 130600 | 3463060850 | 33550 | 33500 | 33550 | 33500 | 566 |
| 361 | 20241107 | 130500 | 3444099750 | 33500 | 33500 | 33500 | 33500 | 601 |
| 362 | 20241107 | 130400 | 3423966250 | 33500 | 33450 | 33500 | 33450 | 3 |
| 363 | 20241107 | 130300 | 3423865800 | 33450 | 33450 | 33450 | 33450 | 194 |
| 364 | 20241107 | 130200 | 3417376500 | 33450 | 33500 | 33500 | 33450 | 4 |
| 365 | 20241107 | 130100 | 3417242550 | 33450 | 33450 | 33450 | 33450 | 0 |
| 366 | 20241107 | 130000 | 3417242550 | 33450 | 33450 | 33450 | 33450 | 163 |
| 367 | 20241107 | 125900 | 3411790200 | 33450 | 33400 | 33450 | 33400 | 38 |
| 368 | 20241107 | 125800 | 3410520950 | 33450 | 33450 | 33450 | 33450 | 56 |
| 369 | 20241107 | 125700 | 3408647750 | 33450 | 33400 | 33450 | 33400 | 66 |
| 370 | 20241107 | 125600 | 3406441850 | 33450 | 33500 | 33500 | 33450 | 42 |
| 371 | 20241107 | 125500 | 3405036900 | 33450 | 33450 | 33450 | 33450 | 55 |
| 372 | 20241107 | 125400 | 3403197150 | 33500 | 33500 | 33500 | 33450 | 44 |
| 373 | 20241107 | 125300 | 3401723200 | 33500 | 33450 | 33500 | 33450 | 37 |
| 374 | 20241107 | 125200 | 3400485500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 375 | 20241107 | 125100 | 3400485500 | 33500 | 33450 | 33500 | 33450 | 160 |
| 376 | 20241107 | 125000 | 3395133400 | 33400 | 33450 | 33450 | 33400 | 116 |
| 377 | 20241107 | 124900 | 3391255000 | 33450 | 33450 | 33450 | 33450 | 2 |
| 378 | 20241107 | 124800 | 3391188100 | 33450 | 33450 | 33450 | 33450 | 478 |
| 379 | 20241107 | 124700 | 3375199000 | 33450 | 33500 | 33500 | 33450 | 48 |
| 380 | 20241107 | 124600 | 3373592600 | 33450 | 33450 | 33500 | 33450 | 148 |
| 381 | 20241107 | 124500 | 3368641950 | 33500 | 33450 | 33500 | 33450 | 82 |
| 382 | 20241107 | 124400 | 3365899000 | 33450 | 33450 | 33450 | 33450 | 86 |
| 383 | 20241107 | 124300 | 3363022300 | 33500 | 33500 | 33500 | 33500 | 19 |
| 384 | 20241107 | 124200 | 3362385800 | 33500 | 33550 | 33550 | 33500 | 55 |
| 385 | 20241107 | 124100 | 3360543200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 386 | 20241107 | 124000 | 3360543200 | 33550 | 33500 | 33550 | 33500 | 39 |
| 387 | 20241107 | 123900 | 3359236600 | 33550 | 33550 | 33550 | 33550 | 46 |
| 388 | 20241107 | 123800 | 3357693300 | 33550 | 33500 | 33550 | 33450 | 39 |
| 389 | 20241107 | 123700 | 3356386500 | 33600 | 33550 | 33600 | 33500 | 196 |
| 390 | 20241107 | 123600 | 3349816250 | 33550 | 33600 | 33600 | 33550 | 30 |
| 391 | 20241107 | 123500 | 3348809700 | 33550 | 33650 | 33650 | 33500 | 2844 |
| 392 | 20241107 | 123400 | 3253236250 | 33650 | 33650 | 33650 | 33600 | 275 |
| 393 | 20241107 | 123300 | 3243994700 | 33650 | 33600 | 33650 | 33550 | 217 |
| 394 | 20241107 | 123200 | 3236703450 | 33650 | 33650 | 33650 | 33650 | 7 |
| 395 | 20241107 | 123100 | 3236467900 | 33650 | 33650 | 33650 | 33600 | 40 |
| 396 | 20241107 | 123000 | 3235123700 | 33650 | 33650 | 33650 | 33650 | 16 |
| 397 | 20241107 | 122900 | 3234585300 | 33650 | 33650 | 33650 | 33650 | 5 |
| 398 | 20241107 | 122800 | 3234417050 | 33750 | 33700 | 33750 | 33600 | 356 |
| 399 | 20241107 | 122700 | 3222414700 | 33700 | 33600 | 33700 | 33600 | 325 |
| 400 | 20241107 | 122600 | 3211483500 | 33650 | 33650 | 33650 | 33650 | 1 |
| 401 | 20241107 | 122500 | 3211449850 | 33650 | 33600 | 33700 | 33600 | 299 |
| 402 | 20241107 | 122400 | 3201393700 | 33650 | 33650 | 33650 | 33650 | 11 |
| 403 | 20241107 | 122300 | 3201023550 | 33650 | 33650 | 33650 | 33650 | 30 |
| 404 | 20241107 | 122200 | 3200014050 | 33700 | 33650 | 33700 | 33600 | 315 |
| 405 | 20241107 | 122100 | 3189419850 | 33700 | 33600 | 33700 | 33600 | 306 |
| 406 | 20241107 | 122000 | 3179134650 | 33700 | 33700 | 33700 | 33600 | 235 |
| 407 | 20241107 | 121900 | 3171225150 | 33700 | 33700 | 33700 | 33650 | 361 |
| 408 | 20241107 | 121800 | 3159067400 | 33700 | 33700 | 33700 | 33650 | 553 |
| 409 | 20241107 | 121700 | 3140453550 | 33650 | 33650 | 33650 | 33600 | 599 |
| 410 | 20241107 | 121600 | 3120297500 | 33600 | 33600 | 33600 | 33550 | 479 |
| 411 | 20241107 | 121500 | 3104204900 | 33600 | 33550 | 33600 | 33550 | 403 |
| 412 | 20241107 | 121400 | 3090665150 | 33550 | 33550 | 33600 | 33550 | 528 |
| 413 | 20241107 | 121300 | 3072950600 | 33550 | 33500 | 33550 | 33500 | 609 |
| 414 | 20241107 | 121200 | 3052538950 | 33500 | 33450 | 33500 | 33450 | 201 |
| 415 | 20241107 | 121100 | 3045814750 | 33500 | 33450 | 33500 | 33400 | 847 |
| 416 | 20241107 | 121000 | 3017486500 | 33500 | 33450 | 33500 | 33450 | 97 |
| 417 | 20241107 | 120900 | 3014238900 | 33500 | 33500 | 33500 | 33400 | 23 |
| 418 | 20241107 | 120800 | 3013470500 | 33400 | 33400 | 33400 | 33350 | 93 |
| 419 | 20241107 | 120700 | 3010365050 | 33400 | 33500 | 33500 | 33400 | 95 |
| 420 | 20241107 | 120600 | 3007187050 | 33550 | 33550 | 33550 | 33400 | 293 |
| 421 | 20241107 | 120500 | 2997399950 | 33550 | 33500 | 33550 | 33500 | 2502 |
| 422 | 20241107 | 120400 | 2913582850 | 33500 | 33500 | 33500 | 33450 | 46 |
| 423 | 20241107 | 120300 | 2912043950 | 33500 | 33500 | 33500 | 33450 | 631 |
| 424 | 20241107 | 120200 | 2890936650 | 33550 | 33500 | 33550 | 33500 | 5 |
| 425 | 20241107 | 120100 | 2890768950 | 33550 | 33550 | 33550 | 33450 | 162 |
| 426 | 20241107 | 120000 | 2885345650 | 33500 | 33450 | 33500 | 33450 | 106 |
| 427 | 20241107 | 115900 | 2881796150 | 33500 | 33500 | 33550 | 33500 | 665 |
| 428 | 20241107 | 115800 | 2859518550 | 33550 | 33450 | 33550 | 33450 | 3489 |
| 429 | 20241107 | 115700 | 2742804200 | 33400 | 33400 | 33400 | 33400 | 36 |
| 430 | 20241107 | 115600 | 2741601800 | 33400 | 33400 | 33450 | 33400 | 638 |
| 431 | 20241107 | 115500 | 2720292500 | 33400 | 33350 | 33400 | 33350 | 39 |
| 432 | 20241107 | 115400 | 2718991650 | 33350 | 33350 | 33400 | 33350 | 383 |
| 433 | 20241107 | 115300 | 2706218550 | 33400 | 33400 | 33400 | 33300 | 433 |
| 434 | 20241107 | 115200 | 2691785050 | 33350 | 33350 | 33350 | 33350 | 226 |
| 435 | 20241107 | 115100 | 2684247950 | 33350 | 33300 | 33350 | 33300 | 41 |
| 436 | 20241107 | 115000 | 2682882600 | 33300 | 33350 | 33350 | 33300 | 32 |
| 437 | 20241107 | 114900 | 2681816950 | 33350 | 33250 | 33350 | 33250 | 117 |
| 438 | 20241107 | 114800 | 2677926600 | 33350 | 33400 | 33400 | 33250 | 468 |
| 439 | 20241107 | 114700 | 2662344250 | 33400 | 33350 | 33400 | 33350 | 265 |
| 440 | 20241107 | 114600 | 2653506000 | 33400 | 33350 | 33400 | 33350 | 182 |
| 441 | 20241107 | 114500 | 2647436250 | 33350 | 33350 | 33400 | 33350 | 17 |
| 442 | 20241107 | 114400 | 2646869250 | 33350 | 33400 | 33400 | 33350 | 37 |
| 443 | 20241107 | 114300 | 2645635250 | 33350 | 33350 | 33350 | 33350 | 54 |
| 444 | 20241107 | 114200 | 2643834350 | 33350 | 33350 | 33350 | 33350 | 34 |
| 445 | 20241107 | 114100 | 2642700450 | 33400 | 33350 | 33400 | 33350 | 120 |
| 446 | 20241107 | 114000 | 2638698400 | 33350 | 33400 | 33400 | 33350 | 6 |
| 447 | 20241107 | 113900 | 2638498100 | 33350 | 33400 | 33400 | 33350 | 100 |
| 448 | 20241107 | 113800 | 2635161450 | 33400 | 33400 | 33400 | 33350 | 78 |
| 449 | 20241107 | 113700 | 2632556800 | 33400 | 33400 | 33400 | 33350 | 52 |
| 450 | 20241107 | 113600 | 2630822450 | 33350 | 33350 | 33400 | 33350 | 136 |
| 451 | 20241107 | 113500 | 2626286550 | 33350 | 33400 | 33400 | 33350 | 114 |
| 452 | 20241107 | 113400 | 2622482000 | 33400 | 33400 | 33400 | 33400 | 15 |
| 453 | 20241107 | 113300 | 2621981000 | 33400 | 33400 | 33400 | 33350 | 67 |
| 454 | 20241107 | 113200 | 2619746450 | 33400 | 33400 | 33400 | 33400 | 11 |
| 455 | 20241107 | 113100 | 2619379050 | 33400 | 33350 | 33400 | 33300 | 227 |
| 456 | 20241107 | 113000 | 2611813050 | 33300 | 33350 | 33350 | 33300 | 41 |
| 457 | 20241107 | 112900 | 2610447200 | 33350 | 33350 | 33350 | 33350 | 104 |
| 458 | 20241107 | 112800 | 2606978800 | 33400 | 33400 | 33400 | 33400 | 2 |
| 459 | 20241107 | 112700 | 2606912000 | 33350 | 33350 | 33350 | 33300 | 115 |
| 460 | 20241107 | 112600 | 2603078550 | 33350 | 33350 | 33350 | 33350 | 12 |
| 461 | 20241107 | 112500 | 2602678350 | 33350 | 33350 | 33350 | 33350 | 91 |
| 462 | 20241107 | 112400 | 2599643500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 463 | 20241107 | 112300 | 2599643500 | 33400 | 33400 | 33400 | 33300 | 376 |
| 464 | 20241107 | 112200 | 2587119400 | 33400 | 33250 | 33400 | 33200 | 1058 |
| 465 | 20241107 | 112100 | 2551938500 | 33250 | 33250 | 33250 | 33250 | 32 |
| 466 | 20241107 | 112000 | 2550874500 | 33200 | 33200 | 33250 | 33200 | 91 |
| 467 | 20241107 | 111900 | 2547851800 | 33300 | 33300 | 33300 | 33200 | 325 |
| 468 | 20241107 | 111800 | 2537060600 | 33300 | 33300 | 33300 | 33300 | 93 |
| 469 | 20241107 | 111700 | 2533963700 | 33300 | 33300 | 33350 | 33250 | 369 |
| 470 | 20241107 | 111600 | 2521692100 | 33300 | 33350 | 33350 | 33250 | 155 |
| 471 | 20241107 | 111500 | 2516530350 | 33350 | 33300 | 33350 | 33300 | 63 |
| 472 | 20241107 | 111400 | 2514431300 | 33400 | 33400 | 33400 | 33300 | 1187 |
| 473 | 20241107 | 111300 | 2474863300 | 33400 | 33350 | 33400 | 33350 | 122 |
| 474 | 20241107 | 111200 | 2470791600 | 33300 | 33300 | 33300 | 33300 | 305 |
| 475 | 20241107 | 111100 | 2460635100 | 33250 | 33300 | 33350 | 33250 | 211 |
| 476 | 20241107 | 111000 | 2453610100 | 33350 | 33300 | 33350 | 33250 | 152 |
| 477 | 20241107 | 110900 | 2448549400 | 33300 | 33300 | 33350 | 33250 | 592 |
| 478 | 20241107 | 110800 | 2428842950 | 33300 | 33300 | 33300 | 33300 | 91 |
| 479 | 20241107 | 110700 | 2425812650 | 33300 | 33150 | 33300 | 33150 | 1047 |
| 480 | 20241107 | 110600 | 2391057200 | 33150 | 33150 | 33150 | 33150 | 74 |
| 481 | 20241107 | 110500 | 2388604100 | 33150 | 33150 | 33150 | 33100 | 50 |
| 482 | 20241107 | 110400 | 2386948400 | 33150 | 33000 | 33150 | 33000 | 1170 |
| 483 | 20241107 | 110300 | 2348260200 | 33000 | 33000 | 33050 | 32950 | 585 |
| 484 | 20241107 | 110200 | 2328956850 | 33000 | 33000 | 33000 | 33000 | 20 |
| 485 | 20241107 | 110100 | 2328296850 | 33000 | 32900 | 33000 | 32850 | 823 |
| 486 | 20241107 | 110000 | 2301193900 | 32850 | 32900 | 32900 | 32750 | 121 |
| 487 | 20241107 | 105900 | 2297220950 | 32900 | 32800 | 32900 | 32700 | 489 |
| 488 | 20241107 | 105800 | 2281218450 | 32700 | 32800 | 32800 | 32700 | 140 |
| 489 | 20241107 | 105700 | 2276637450 | 32800 | 32750 | 32800 | 32700 | 150 |
| 490 | 20241107 | 105600 | 2271729850 | 32750 | 32850 | 32850 | 32750 | 572 |
| 491 | 20241107 | 105500 | 2252965000 | 32850 | 32850 | 32850 | 32850 | 10 |
| 492 | 20241107 | 105400 | 2252636500 | 32850 | 32800 | 32850 | 32750 | 3476 |
| 493 | 20241107 | 105300 | 2138663150 | 32800 | 32900 | 32900 | 32800 | 314 |
| 494 | 20241107 | 105200 | 2128348300 | 32850 | 32900 | 32950 | 32850 | 117 |
| 495 | 20241107 | 105100 | 2124499750 | 32900 | 32850 | 32900 | 32850 | 95 |
| 496 | 20241107 | 105000 | 2121374500 | 32850 | 32850 | 32850 | 32850 | 660 |
| 497 | 20241107 | 104900 | 2099693500 | 32900 | 32900 | 32900 | 32900 | 52 |
| 498 | 20241107 | 104800 | 2097982700 | 32850 | 32900 | 32900 | 32850 | 37 |
| 499 | 20241107 | 104700 | 2096767200 | 32900 | 32950 | 32950 | 32850 | 739 |
| 500 | 20241107 | 104600 | 2072464600 | 32900 | 32950 | 32950 | 32900 | 39 |
| 501 | 20241107 | 104500 | 2071181450 | 32950 | 33000 | 33000 | 32950 | 650 |
| 502 | 20241107 | 104400 | 2049762000 | 33000 | 33000 | 33000 | 32950 | 90 |
| 503 | 20241107 | 104300 | 2046793900 | 33000 | 33000 | 33000 | 33000 | 54 |
| 504 | 20241107 | 104200 | 2045011900 | 33000 | 33000 | 33000 | 33000 | 58 |
| 505 | 20241107 | 104100 | 2043097900 | 33000 | 33000 | 33000 | 32950 | 340 |
| 506 | 20241107 | 104000 | 2031879700 | 33000 | 33000 | 33000 | 33000 | 31 |
| 507 | 20241107 | 103900 | 2030856700 | 33000 | 33000 | 33000 | 32950 | 50 |
| 508 | 20241107 | 103800 | 2029208500 | 33000 | 33000 | 33000 | 32950 | 664 |
| 509 | 20241107 | 103700 | 2007326100 | 33000 | 32950 | 33000 | 32950 | 1459 |
| 510 | 20241107 | 103600 | 1959186250 | 32950 | 32900 | 32950 | 32900 | 11 |
| 511 | 20241107 | 103500 | 1958823850 | 32950 | 33000 | 33000 | 32950 | 185 |
| 512 | 20241107 | 103400 | 1952720600 | 32950 | 32900 | 32950 | 32900 | 317 |
| 513 | 20241107 | 103300 | 1942285750 | 32900 | 32850 | 32900 | 32800 | 1073 |
| 514 | 20241107 | 103200 | 1907017400 | 32850 | 32850 | 32850 | 32850 | 1 |
| 515 | 20241107 | 103100 | 1906984550 | 32850 | 32850 | 32900 | 32850 | 148 |
| 516 | 20241107 | 103000 | 1902120750 | 32900 | 32900 | 32900 | 32850 | 12 |
| 517 | 20241107 | 102900 | 1901726000 | 32800 | 32800 | 32800 | 32750 | 152 |
| 518 | 20241107 | 102800 | 1896741500 | 32750 | 32800 | 32800 | 32750 | 268 |
| 519 | 20241107 | 102700 | 1887953050 | 32750 | 32800 | 32800 | 32750 | 200 |
| 520 | 20241107 | 102600 | 1881402150 | 32800 | 32800 | 32800 | 32750 | 49 |
| 521 | 20241107 | 102500 | 1879797300 | 32750 | 32750 | 32800 | 32750 | 68 |
| 522 | 20241107 | 102400 | 1877570250 | 32800 | 32800 | 32800 | 32750 | 382 |
| 523 | 20241107 | 102300 | 1865048300 | 32800 | 32800 | 32800 | 32800 | 131 |
| 524 | 20241107 | 102200 | 1860751500 | 32750 | 32800 | 32800 | 32750 | 226 |
| 525 | 20241107 | 102100 | 1853345900 | 32800 | 32900 | 32900 | 32800 | 198 |
| 526 | 20241107 | 102000 | 1846851400 | 32850 | 32900 | 32950 | 32800 | 499 |
| 527 | 20241107 | 101900 | 1830440750 | 32850 | 32850 | 32900 | 32850 | 157 |
| 528 | 20241107 | 101800 | 1825283250 | 32850 | 32900 | 32900 | 32800 | 410 |
| 529 | 20241107 | 101700 | 1811797850 | 32900 | 32850 | 32900 | 32800 | 49 |
| 530 | 20241107 | 101600 | 1810189100 | 32900 | 32850 | 32900 | 32850 | 105 |
| 531 | 20241107 | 101500 | 1806738450 | 32850 | 32850 | 32900 | 32850 | 410 |
| 532 | 20241107 | 101400 | 1793257700 | 32850 | 32850 | 32850 | 32800 | 60 |
| 533 | 20241107 | 101300 | 1791288550 | 32800 | 32750 | 32850 | 32750 | 354 |
| 534 | 20241107 | 101200 | 1779668900 | 32800 | 32750 | 32800 | 32750 | 244 |
| 535 | 20241107 | 101100 | 1771677750 | 32750 | 32750 | 32750 | 32700 | 74 |
| 536 | 20241107 | 101000 | 1769256050 | 32750 | 32700 | 32750 | 32700 | 379 |
| 537 | 20241107 | 100900 | 1756859950 | 32700 | 32700 | 32700 | 32650 | 452 |
| 538 | 20241107 | 100800 | 1742085800 | 32700 | 32650 | 32700 | 32600 | 221 |
| 539 | 20241107 | 100700 | 1734875500 | 32650 | 32650 | 32700 | 32650 | 294 |
| 540 | 20241107 | 100600 | 1725276150 | 32700 | 32700 | 32700 | 32700 | 229 |
| 541 | 20241107 | 100500 | 1717787850 | 32650 | 32700 | 32700 | 32600 | 233 |
| 542 | 20241107 | 100400 | 1710181950 | 32700 | 32650 | 32700 | 32600 | 259 |
| 543 | 20241107 | 100300 | 1701724800 | 32650 | 32700 | 32700 | 32600 | 260 |
| 544 | 20241107 | 100200 | 1693225750 | 32700 | 32700 | 32750 | 32700 | 658 |
| 545 | 20241107 | 100100 | 1671707900 | 32700 | 32500 | 32700 | 32500 | 917 |
| 546 | 20241107 | 100000 | 1641819800 | 32550 | 32500 | 32600 | 32500 | 862 |
| 547 | 20241107 | 095900 | 1613771250 | 32500 | 32450 | 32500 | 32450 | 572 |
| 548 | 20241107 | 095800 | 1595201950 | 32450 | 32550 | 32550 | 32450 | 358 |
| 549 | 20241107 | 095700 | 1583566650 | 32550 | 32550 | 32550 | 32500 | 2287 |
| 550 | 20241107 | 095600 | 1509215050 | 32550 | 32550 | 32600 | 32500 | 610 |
| 551 | 20241107 | 095500 | 1489362200 | 32550 | 32550 | 32600 | 32500 | 789 |
| 552 | 20241107 | 095400 | 1463691750 | 32600 | 32600 | 32600 | 32550 | 458 |
| 553 | 20241107 | 095300 | 1448783000 | 32550 | 32600 | 32600 | 32550 | 658 |
| 554 | 20241107 | 095200 | 1427344550 | 32600 | 32650 | 32650 | 32600 | 827 |
| 555 | 20241107 | 095100 | 1400383550 | 32650 | 32600 | 32650 | 32600 | 380 |
| 556 | 20241107 | 095000 | 1387989300 | 32600 | 32700 | 32700 | 32600 | 315 |
| 557 | 20241107 | 094900 | 1377703900 | 32650 | 32650 | 32650 | 32650 | 131 |
| 558 | 20241107 | 094800 | 1373426750 | 32650 | 32650 | 32700 | 32600 | 1330 |
| 559 | 20241107 | 094700 | 1329984850 | 32650 | 32600 | 32650 | 32600 | 656 |
| 560 | 20241107 | 094600 | 1308587600 | 32600 | 32650 | 32700 | 32600 | 355 |
| 561 | 20241107 | 094500 | 1296995950 | 32650 | 32700 | 32700 | 32650 | 1003 |
| 562 | 20241107 | 094400 | 1264218700 | 32700 | 32800 | 32800 | 32700 | 1310 |
| 563 | 20241107 | 094300 | 1221326700 | 32800 | 32850 | 32900 | 32800 | 1300 |
| 564 | 20241107 | 094200 | 1178686450 | 32850 | 32900 | 32900 | 32850 | 136 |
| 565 | 20241107 | 094100 | 1174218100 | 32900 | 32950 | 32950 | 32850 | 111 |
| 566 | 20241107 | 094000 | 1170565150 | 32950 | 32900 | 33000 | 32900 | 24 |
| 567 | 20241107 | 093900 | 1169774300 | 32900 | 33000 | 33000 | 32900 | 934 |
| 568 | 20241107 | 093800 | 1139031400 | 33050 | 33050 | 33050 | 33000 | 403 |
| 569 | 20241107 | 093700 | 1125724300 | 33000 | 33050 | 33050 | 33000 | 35 |
| 570 | 20241107 | 093600 | 1124568150 | 33050 | 33050 | 33050 | 33000 | 89 |
| 571 | 20241107 | 093500 | 1121628350 | 33050 | 33050 | 33050 | 33050 | 77 |
| 572 | 20241107 | 093400 | 1119083500 | 33100 | 33000 | 33100 | 33000 | 944 |
| 573 | 20241107 | 093300 | 1087903800 | 33050 | 32950 | 33050 | 32950 | 256 |
| 574 | 20241107 | 093200 | 1079457000 | 33000 | 33050 | 33050 | 33000 | 125 |
| 575 | 20241107 | 093100 | 1075331950 | 33100 | 32950 | 33100 | 32850 | 1058 |
| 576 | 20241107 | 093000 | 1040496500 | 32900 | 33000 | 33000 | 32850 | 697 |
| 577 | 20241107 | 092900 | 1017556200 | 33000 | 33100 | 33100 | 33000 | 369 |
| 578 | 20241107 | 092800 | 1005374700 | 33100 | 33200 | 33200 | 33000 | 171 |
| 579 | 20241107 | 092700 | 999722450 | 33200 | 33000 | 33200 | 32950 | 1244 |
| 580 | 20241107 | 092600 | 958574250 | 32950 | 33000 | 33000 | 32900 | 644 |
| 581 | 20241107 | 092500 | 937366500 | 33000 | 33000 | 33000 | 33000 | 74 |
| 582 | 20241107 | 092400 | 934924500 | 33100 | 32950 | 33100 | 32900 | 158 |
| 583 | 20241107 | 092300 | 929717700 | 32950 | 33050 | 33050 | 32900 | 654 |
| 584 | 20241107 | 092200 | 908141250 | 33050 | 33050 | 33100 | 33050 | 802 |
| 585 | 20241107 | 092100 | 881632200 | 33050 | 33150 | 33150 | 33000 | 1451 |
| 586 | 20241107 | 092000 | 833627300 | 33150 | 33200 | 33200 | 33150 | 204 |
| 587 | 20241107 | 091900 | 826861600 | 33150 | 33100 | 33150 | 33100 | 167 |
| 588 | 20241107 | 091800 | 821330150 | 33100 | 33100 | 33100 | 33000 | 241 |
| 589 | 20241107 | 091700 | 813364500 | 33000 | 33150 | 33150 | 32950 | 893 |
| 590 | 20241107 | 091600 | 783886550 | 33200 | 33250 | 33250 | 33000 | 870 |
| 591 | 20241107 | 091500 | 755109350 | 33250 | 33200 | 33350 | 33150 | 513 |
| 592 | 20241107 | 091400 | 738083600 | 33150 | 33050 | 33200 | 33000 | 457 |
| 593 | 20241107 | 091300 | 722958100 | 33000 | 33000 | 33000 | 33000 | 730 |
| 594 | 20241107 | 091200 | 698868100 | 32900 | 32800 | 33050 | 32750 | 2354 |
| 595 | 20241107 | 091100 | 621342050 | 32800 | 32950 | 32950 | 32700 | 593 |
| 596 | 20241107 | 091000 | 601928650 | 32900 | 32700 | 32950 | 32600 | 1260 |
| 597 | 20241107 | 090900 | 560603250 | 32650 | 32650 | 32750 | 32550 | 887 |
| 598 | 20241107 | 090800 | 531641600 | 32600 | 32700 | 32800 | 32600 | 1432 |
| 599 | 20241107 | 090700 | 484811600 | 32750 | 32900 | 32900 | 32700 | 609 |
| 600 | 20241107 | 090600 | 464852050 | 32900 | 32800 | 32950 | 32800 | 505 |
| 601 | 20241107 | 090500 | 448282200 | 32800 | 33000 | 33050 | 32450 | 3636 |
| 602 | 20241107 | 090400 | 328948350 | 33050 | 33350 | 33350 | 33000 | 1250 |
| 603 | 20241107 | 090300 | 287640900 | 33300 | 33550 | 33550 | 33100 | 2089 |
| 604 | 20241107 | 090200 | 217901450 | 33550 | 33650 | 33700 | 33550 | 2183 |
| 605 | 20241107 | 090100 | 144645100 | 33650 | 33650 | 33700 | 33500 | 1074 |
| 606 | 20241107 | 090000 | 108502500 | 33550 | 33550 | 33600 | 33550 | 2874 |