34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 191200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 10291 |
| 3 | 20241105 | 191100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20241105 | 191000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20241105 | 190900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20241105 | 190800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20241105 | 190700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20241105 | 190600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20241105 | 190500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20241105 | 190400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20241105 | 190300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20241105 | 190200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20241105 | 190100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20241105 | 190000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20241105 | 185900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20241105 | 185800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20241105 | 185700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20241105 | 185600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20241105 | 185500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20241105 | 185400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20241105 | 185300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20241105 | 185200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20241105 | 185100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20241105 | 185000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20241105 | 184900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20241105 | 184800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20241105 | 184700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20241105 | 184600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20241105 | 184500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20241105 | 184400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20241105 | 184300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20241105 | 184200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 10291 |
| 33 | 20241105 | 184100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20241105 | 184000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20241105 | 183900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20241105 | 183800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20241105 | 183700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20241105 | 183600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20241105 | 183500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20241105 | 183400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20241105 | 183300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20241105 | 183200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20241105 | 183100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20241105 | 183000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20241105 | 182900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20241105 | 182800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20241105 | 182700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20241105 | 182600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20241105 | 182500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20241105 | 182400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20241105 | 182300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20241105 | 182200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20241105 | 182100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20241105 | 182000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20241105 | 181900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20241105 | 181800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20241105 | 181700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20241105 | 181600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20241105 | 181500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20241105 | 181400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20241105 | 181300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20241105 | 181200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 10291 |
| 63 | 20241105 | 181100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20241105 | 181000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20241105 | 180900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20241105 | 180800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20241105 | 180700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20241105 | 180600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20241105 | 180500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20241105 | 180400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20241105 | 180300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20241105 | 180200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20241105 | 180100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20241105 | 180000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20241105 | 175900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20241105 | 175800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20241105 | 175700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20241105 | 175600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20241105 | 175500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20241105 | 175400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20241105 | 175300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20241105 | 175200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20241105 | 175100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20241105 | 175000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20241105 | 174900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20241105 | 174800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20241105 | 174700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20241105 | 174600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20241105 | 174500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20241105 | 174400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20241105 | 174300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20241105 | 174200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 10291 |
| 93 | 20241105 | 174100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20241105 | 174000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20241105 | 173900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20241105 | 173800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20241105 | 173700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20241105 | 173600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20241105 | 173500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20241105 | 173400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20241105 | 173300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20241105 | 173200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20241105 | 173100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20241105 | 173000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20241105 | 172900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20241105 | 172800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20241105 | 172700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20241105 | 172600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20241105 | 172500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20241105 | 172400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20241105 | 172300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20241105 | 172200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20241105 | 172100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20241105 | 172000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20241105 | 171900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20241105 | 171800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20241105 | 171700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20241105 | 171600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20241105 | 171500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20241105 | 171400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20241105 | 171300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20241105 | 171200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 10291 |
| 123 | 20241105 | 171100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20241105 | 171000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20241105 | 170900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20241105 | 170800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20241105 | 170700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20241105 | 170600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20241105 | 170500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20241105 | 170400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20241105 | 170300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20241105 | 170200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20241105 | 170100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20241105 | 170000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20241105 | 165900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20241105 | 165800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20241105 | 165700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20241105 | 165600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20241105 | 165500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20241105 | 165400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20241105 | 165300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20241105 | 165200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20241105 | 165100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20241105 | 165000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20241105 | 164900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20241105 | 164800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20241105 | 164700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20241105 | 164600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20241105 | 164500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20241105 | 164400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20241105 | 164300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20241105 | 164200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 10291 |
| 153 | 20241105 | 164100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20241105 | 164000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20241105 | 163900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20241105 | 163800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20241105 | 163700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20241105 | 163600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20241105 | 163500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20241105 | 163400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20241105 | 163300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20241105 | 163200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20241105 | 163100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20241105 | 163000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20241105 | 162900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20241105 | 162800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20241105 | 162700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20241105 | 162600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20241105 | 162500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20241105 | 162400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20241105 | 162300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20241105 | 162200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20241105 | 162100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20241105 | 162000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20241105 | 161900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20241105 | 161800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20241105 | 161700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20241105 | 161600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20241105 | 161500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20241105 | 161400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20241105 | 161300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20241105 | 161200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 10291 |
| 183 | 20241105 | 161100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20241105 | 161000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20241105 | 160900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20241105 | 160800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20241105 | 160700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20241105 | 160600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20241105 | 160500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20241105 | 160400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20241105 | 160300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20241105 | 160200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20241105 | 160100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20241105 | 160000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20241105 | 155900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20241105 | 155800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20241105 | 155700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20241105 | 155600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20241105 | 155500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20241105 | 155400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20241105 | 155300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20241105 | 155200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20241105 | 155100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20241105 | 155000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20241105 | 154900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20241105 | 154800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20241105 | 154700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20241105 | 154600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20241105 | 154500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20241105 | 154400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20241105 | 154300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20241105 | 154200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 10291 |
| 213 | 20241105 | 154100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 214 | 20241105 | 154000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 215 | 20241105 | 153900 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 216 | 20241105 | 153800 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 217 | 20241105 | 153700 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 218 | 20241105 | 153600 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 219 | 20241105 | 153500 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 220 | 20241105 | 153400 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 221 | 20241105 | 153300 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 222 | 20241105 | 153200 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 223 | 20241105 | 153100 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 0 |
| 224 | 20241105 | 153000 | 65623707500 | 42200 | 42200 | 42200 | 42200 | 10291 |
| 225 | 20241105 | 152900 | 65189427300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 226 | 20241105 | 152800 | 65189427300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 227 | 20241105 | 152700 | 65189427300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 228 | 20241105 | 152600 | 65189427300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 229 | 20241105 | 152500 | 65189427300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 230 | 20241105 | 152400 | 65189427300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 231 | 20241105 | 152300 | 65189427300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 232 | 20241105 | 152200 | 65189427300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 233 | 20241105 | 152100 | 65189427300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 234 | 20241105 | 152000 | 65189427300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 235 | 20241105 | 151900 | 65189427300 | 42350 | 42300 | 42550 | 42200 | 5019 |
| 236 | 20241105 | 151800 | 64976404850 | 42200 | 41900 | 42400 | 41800 | 8436 |
| 237 | 20241105 | 151700 | 64620591150 | 42000 | 42050 | 42100 | 41800 | 5778 |
| 238 | 20241105 | 151600 | 64378031050 | 42050 | 41950 | 42050 | 41900 | 2210 |
| 239 | 20241105 | 151500 | 64285261000 | 41950 | 41900 | 42000 | 41900 | 1392 |
| 240 | 20241105 | 151400 | 64226888400 | 41900 | 41950 | 42000 | 41900 | 1857 |
| 241 | 20241105 | 151300 | 64149051650 | 42000 | 42050 | 42150 | 42000 | 2700 |
| 242 | 20241105 | 151200 | 64035495950 | 42100 | 42050 | 42150 | 42000 | 2061 |
| 243 | 20241105 | 151100 | 63948804650 | 42050 | 41900 | 42100 | 41800 | 3670 |
| 244 | 20241105 | 151000 | 63794822350 | 41850 | 41800 | 41950 | 41750 | 2886 |
| 245 | 20241105 | 150900 | 63674015800 | 41750 | 41850 | 41850 | 41700 | 2745 |
| 246 | 20241105 | 150800 | 63559372550 | 41800 | 41750 | 41900 | 41750 | 4175 |
| 247 | 20241105 | 150700 | 63384838350 | 41800 | 41900 | 41900 | 41750 | 5512 |
| 248 | 20241105 | 150600 | 63154483850 | 41900 | 42000 | 42050 | 41850 | 4997 |
| 249 | 20241105 | 150500 | 62944982800 | 42000 | 42150 | 42150 | 42000 | 1817 |
| 250 | 20241105 | 150400 | 62868581100 | 42050 | 42100 | 42100 | 42000 | 3299 |
| 251 | 20241105 | 150300 | 62729811650 | 42150 | 42300 | 42300 | 42100 | 2259 |
| 252 | 20241105 | 150200 | 62634493900 | 42250 | 42450 | 42450 | 42100 | 6254 |
| 253 | 20241105 | 150100 | 62370144700 | 42450 | 42400 | 42450 | 42300 | 4069 |
| 254 | 20241105 | 150000 | 62197702650 | 42400 | 42150 | 42400 | 42150 | 4084 |
| 255 | 20241105 | 145900 | 62024988450 | 42150 | 42150 | 42250 | 42100 | 5242 |
| 256 | 20241105 | 145800 | 61803914800 | 42150 | 42100 | 42200 | 42100 | 3544 |
| 257 | 20241105 | 145700 | 61654603950 | 42150 | 42100 | 42150 | 42050 | 3145 |
| 258 | 20241105 | 145600 | 61522211500 | 42100 | 42050 | 42150 | 42000 | 7755 |
| 259 | 20241105 | 145500 | 61195855650 | 42050 | 42150 | 42150 | 42050 | 2799 |
| 260 | 20241105 | 145400 | 61078068250 | 42100 | 42050 | 42150 | 42000 | 4298 |
| 261 | 20241105 | 145300 | 60897264400 | 42100 | 42100 | 42150 | 42050 | 2820 |
| 262 | 20241105 | 145200 | 60778627600 | 42050 | 42150 | 42200 | 42050 | 5014 |
| 263 | 20241105 | 145100 | 60567545250 | 42200 | 41800 | 42250 | 41800 | 8351 |
| 264 | 20241105 | 145000 | 60216112250 | 41800 | 41650 | 41850 | 41650 | 4105 |
| 265 | 20241105 | 144900 | 60044723200 | 41700 | 41750 | 41850 | 41650 | 10184 |
| 266 | 20241105 | 144800 | 59619823700 | 41750 | 41800 | 41850 | 41750 | 4058 |
| 267 | 20241105 | 144700 | 59450287700 | 41800 | 41800 | 41900 | 41750 | 6902 |
| 268 | 20241105 | 144600 | 59161890700 | 41850 | 41900 | 41950 | 41750 | 5620 |
| 269 | 20241105 | 144500 | 58926834150 | 41900 | 41950 | 42000 | 41850 | 4733 |
| 270 | 20241105 | 144400 | 58728476800 | 41900 | 42000 | 42050 | 41900 | 3660 |
| 271 | 20241105 | 144300 | 58574862350 | 42000 | 42050 | 42100 | 42000 | 3129 |
| 272 | 20241105 | 144200 | 58443379400 | 42050 | 42000 | 42150 | 42000 | 3701 |
| 273 | 20241105 | 144100 | 58287621000 | 42000 | 41950 | 42050 | 41900 | 4063 |
| 274 | 20241105 | 144000 | 58117109600 | 42000 | 41950 | 42100 | 41900 | 7036 |
| 275 | 20241105 | 143900 | 57822000400 | 42000 | 42150 | 42200 | 41950 | 11049 |
| 276 | 20241105 | 143800 | 57357383600 | 42150 | 42200 | 42250 | 42150 | 3479 |
| 277 | 20241105 | 143700 | 57210591550 | 42200 | 42250 | 42300 | 42200 | 2170 |
| 278 | 20241105 | 143600 | 57118941050 | 42250 | 42350 | 42350 | 42250 | 2071 |
| 279 | 20241105 | 143500 | 57031360100 | 42350 | 42200 | 42350 | 42200 | 3232 |
| 280 | 20241105 | 143400 | 56894820300 | 42200 | 42200 | 42300 | 42150 | 3580 |
| 281 | 20241105 | 143300 | 56743707500 | 42200 | 42250 | 42300 | 42200 | 2176 |
| 282 | 20241105 | 143200 | 56651827000 | 42250 | 42250 | 42300 | 42200 | 2528 |
| 283 | 20241105 | 143100 | 56545001500 | 42250 | 42400 | 42400 | 42250 | 3311 |
| 284 | 20241105 | 143000 | 56404941350 | 42300 | 42400 | 42400 | 42300 | 3761 |
| 285 | 20241105 | 142900 | 56245646600 | 42400 | 42500 | 42500 | 42350 | 3349 |
| 286 | 20241105 | 142800 | 56103677900 | 42500 | 42500 | 42600 | 42400 | 1948 |
| 287 | 20241105 | 142700 | 56020920200 | 42500 | 42500 | 42600 | 42450 | 2688 |
| 288 | 20241105 | 142600 | 55906634300 | 42450 | 42500 | 42550 | 42450 | 3057 |
| 289 | 20241105 | 142500 | 55776757000 | 42550 | 42550 | 42600 | 42450 | 5052 |
| 290 | 20241105 | 142400 | 55561981100 | 42550 | 42650 | 42700 | 42550 | 6075 |
| 291 | 20241105 | 142300 | 55303161150 | 42650 | 42600 | 42800 | 42600 | 2760 |
| 292 | 20241105 | 142200 | 55185379800 | 42650 | 42700 | 42750 | 42550 | 5001 |
| 293 | 20241105 | 142100 | 54972047900 | 42700 | 42850 | 42850 | 42700 | 2330 |
| 294 | 20241105 | 142000 | 54872426900 | 42850 | 42900 | 42950 | 42850 | 1819 |
| 295 | 20241105 | 141900 | 54794388950 | 42950 | 42800 | 42950 | 42800 | 3816 |
| 296 | 20241105 | 141800 | 54630862550 | 42800 | 42800 | 42850 | 42750 | 2484 |
| 297 | 20241105 | 141700 | 54524576800 | 42800 | 42800 | 42850 | 42800 | 3090 |
| 298 | 20241105 | 141600 | 54392294350 | 42800 | 43000 | 43000 | 42800 | 5620 |
| 299 | 20241105 | 141500 | 54151373600 | 42950 | 42900 | 43000 | 42900 | 1535 |
| 300 | 20241105 | 141400 | 54085454750 | 42950 | 43150 | 43200 | 42900 | 16881 |
| 301 | 20241105 | 141300 | 53358825350 | 43150 | 43200 | 43250 | 43150 | 1695 |
| 302 | 20241105 | 141200 | 53285669350 | 43200 | 43250 | 43250 | 43150 | 1202 |
| 303 | 20241105 | 141100 | 53233743900 | 43200 | 43250 | 43300 | 43200 | 1367 |
| 304 | 20241105 | 141000 | 53174664900 | 43200 | 43150 | 43300 | 43150 | 1366 |
| 305 | 20241105 | 140900 | 53115636650 | 43150 | 43150 | 43200 | 43150 | 896 |
| 306 | 20241105 | 140800 | 53076971350 | 43200 | 43150 | 43200 | 43100 | 1401 |
| 307 | 20241105 | 140700 | 53016523100 | 43100 | 43100 | 43150 | 43050 | 1217 |
| 308 | 20241105 | 140600 | 52964082000 | 43100 | 43000 | 43150 | 43000 | 2639 |
| 309 | 20241105 | 140500 | 52850436400 | 43000 | 43050 | 43200 | 43000 | 3187 |
| 310 | 20241105 | 140400 | 52713196200 | 43000 | 43100 | 43150 | 43000 | 5020 |
| 311 | 20241105 | 140300 | 52496962200 | 43150 | 43200 | 43200 | 43100 | 1925 |
| 312 | 20241105 | 140200 | 52413922000 | 43200 | 43200 | 43250 | 43100 | 1499 |
| 313 | 20241105 | 140100 | 52349245300 | 43150 | 43200 | 43200 | 43100 | 1335 |
| 314 | 20241105 | 140000 | 52291640550 | 43200 | 43200 | 43350 | 43150 | 2619 |
| 315 | 20241105 | 135900 | 52178438450 | 43350 | 43150 | 43350 | 43150 | 2591 |
| 316 | 20241105 | 135800 | 52066507550 | 43150 | 43200 | 43250 | 43150 | 1317 |
| 317 | 20241105 | 135700 | 52009609750 | 43200 | 43200 | 43250 | 43150 | 1494 |
| 318 | 20241105 | 135600 | 51945073550 | 43200 | 43350 | 43350 | 43200 | 1300 |
| 319 | 20241105 | 135500 | 51888814850 | 43350 | 43200 | 43500 | 43200 | 1914 |
| 320 | 20241105 | 135400 | 51805851200 | 43200 | 43300 | 43300 | 43150 | 1920 |
| 321 | 20241105 | 135300 | 51722923400 | 43300 | 43450 | 43500 | 43300 | 2014 |
| 322 | 20241105 | 135200 | 51635528200 | 43450 | 43400 | 43500 | 43400 | 922 |
| 323 | 20241105 | 135100 | 51595481500 | 43450 | 43250 | 43600 | 43250 | 3053 |
| 324 | 20241105 | 135000 | 51462856050 | 43200 | 43100 | 43250 | 43100 | 2110 |
| 325 | 20241105 | 134900 | 51371767050 | 43150 | 43150 | 43150 | 43100 | 2844 |
| 326 | 20241105 | 134800 | 51249173050 | 43150 | 43200 | 43200 | 43100 | 1393 |
| 327 | 20241105 | 134700 | 51189062000 | 43200 | 43250 | 43250 | 43150 | 1396 |
| 328 | 20241105 | 134600 | 51128758300 | 43250 | 43250 | 43250 | 43200 | 1083 |
| 329 | 20241105 | 134500 | 51081938450 | 43250 | 43350 | 43400 | 43250 | 1828 |
| 330 | 20241105 | 134400 | 51002758200 | 43400 | 43450 | 43450 | 43350 | 1863 |
| 331 | 20241105 | 134300 | 50921892150 | 43450 | 43300 | 43450 | 43300 | 1334 |
| 332 | 20241105 | 134200 | 50864025050 | 43300 | 43250 | 43300 | 43250 | 1533 |
| 333 | 20241105 | 134100 | 50797716850 | 43300 | 43300 | 43300 | 43250 | 1537 |
| 334 | 20241105 | 134000 | 50731180600 | 43300 | 43250 | 43350 | 43200 | 1299 |
| 335 | 20241105 | 133900 | 50674951950 | 43250 | 43300 | 43350 | 43200 | 1109 |
| 336 | 20241105 | 133800 | 50626973850 | 43300 | 43400 | 43450 | 43300 | 792 |
| 337 | 20241105 | 133700 | 50592627400 | 43450 | 43300 | 43450 | 43200 | 2876 |
| 338 | 20241105 | 133600 | 50468055100 | 43250 | 43300 | 43350 | 43150 | 3127 |
| 339 | 20241105 | 133500 | 50332837100 | 43300 | 43250 | 43400 | 43200 | 2207 |
| 340 | 20241105 | 133400 | 50237313800 | 43300 | 43350 | 43400 | 43250 | 2302 |
| 341 | 20241105 | 133300 | 50137584100 | 43350 | 43500 | 43500 | 43350 | 1752 |
| 342 | 20241105 | 133200 | 50061542250 | 43500 | 43550 | 43550 | 43350 | 2794 |
| 343 | 20241105 | 133100 | 49940112850 | 43500 | 43550 | 43600 | 43400 | 3245 |
| 344 | 20241105 | 133000 | 49799045800 | 43550 | 43450 | 43600 | 43450 | 2513 |
| 345 | 20241105 | 132900 | 49689618450 | 43500 | 43600 | 43600 | 43450 | 3217 |
| 346 | 20241105 | 132800 | 49549601250 | 43550 | 43650 | 43650 | 43500 | 2153 |
| 347 | 20241105 | 132700 | 49455803500 | 43650 | 43550 | 43700 | 43550 | 870 |
| 348 | 20241105 | 132600 | 49417835300 | 43650 | 43850 | 43850 | 43550 | 8909 |
| 349 | 20241105 | 132500 | 49028315550 | 43850 | 43900 | 43950 | 43850 | 2721 |
| 350 | 20241105 | 132400 | 48908900450 | 43900 | 44000 | 44050 | 43900 | 5344 |
| 351 | 20241105 | 132300 | 48674011250 | 44000 | 44050 | 44050 | 44000 | 835 |
| 352 | 20241105 | 132200 | 48637261950 | 44050 | 44000 | 44050 | 44000 | 389 |
| 353 | 20241105 | 132100 | 48620135550 | 44000 | 44000 | 44050 | 44000 | 615 |
| 354 | 20241105 | 132000 | 48593059100 | 44150 | 44150 | 44200 | 44000 | 2332 |
| 355 | 20241105 | 131900 | 48490302750 | 44150 | 44100 | 44150 | 44050 | 874 |
| 356 | 20241105 | 131800 | 48451764100 | 44100 | 44100 | 44150 | 44050 | 500 |
| 357 | 20241105 | 131700 | 48429722400 | 44100 | 44050 | 44100 | 44050 | 536 |
| 358 | 20241105 | 131600 | 48406100150 | 44100 | 44100 | 44100 | 44050 | 425 |
| 359 | 20241105 | 131500 | 48387370500 | 44100 | 43950 | 44100 | 43950 | 746 |
| 360 | 20241105 | 131400 | 48354511600 | 43950 | 44050 | 44050 | 43950 | 656 |
| 361 | 20241105 | 131300 | 48325644000 | 44000 | 44000 | 44050 | 43950 | 852 |
| 362 | 20241105 | 131200 | 48288156200 | 44000 | 43950 | 44050 | 43950 | 701 |
| 363 | 20241105 | 131100 | 48257333700 | 43950 | 43950 | 44050 | 43950 | 1131 |
| 364 | 20241105 | 131000 | 48207578150 | 44000 | 43950 | 44000 | 43900 | 820 |
| 365 | 20241105 | 130900 | 48171520000 | 44000 | 43950 | 44000 | 43900 | 1542 |
| 366 | 20241105 | 130800 | 48103806050 | 43950 | 43950 | 44000 | 43900 | 452 |
| 367 | 20241105 | 130700 | 48083936100 | 43950 | 44050 | 44050 | 43850 | 5304 |
| 368 | 20241105 | 130600 | 47851020050 | 44050 | 44000 | 44050 | 43950 | 735 |
| 369 | 20241105 | 130500 | 47818687950 | 44000 | 44000 | 44100 | 44000 | 691 |
| 370 | 20241105 | 130400 | 47788262900 | 44000 | 44200 | 44200 | 44000 | 2211 |
| 371 | 20241105 | 130300 | 47690706050 | 44150 | 44050 | 44150 | 44000 | 1304 |
| 372 | 20241105 | 130200 | 47633210950 | 44000 | 43950 | 44050 | 43900 | 1182 |
| 373 | 20241105 | 130100 | 47581227200 | 43950 | 44000 | 44000 | 43900 | 689 |
| 374 | 20241105 | 130000 | 47550937550 | 43950 | 43850 | 44000 | 43850 | 1338 |
| 375 | 20241105 | 125900 | 47492179850 | 43900 | 43900 | 43900 | 43850 | 2234 |
| 376 | 20241105 | 125800 | 47394173950 | 43900 | 44000 | 44000 | 43900 | 2894 |
| 377 | 20241105 | 125700 | 47266992850 | 44000 | 44000 | 44050 | 44000 | 1951 |
| 378 | 20241105 | 125600 | 47181135400 | 44000 | 44100 | 44100 | 44000 | 814 |
| 379 | 20241105 | 125500 | 47145290750 | 44100 | 44050 | 44100 | 44050 | 752 |
| 380 | 20241105 | 125400 | 47112150350 | 44050 | 44150 | 44150 | 44050 | 919 |
| 381 | 20241105 | 125300 | 47071645700 | 44100 | 44100 | 44200 | 44050 | 1284 |
| 382 | 20241105 | 125200 | 47014993600 | 44050 | 44200 | 44200 | 44050 | 3702 |
| 383 | 20241105 | 125100 | 46851766700 | 44200 | 44100 | 44200 | 44100 | 483 |
| 384 | 20241105 | 125000 | 46830449600 | 44150 | 44150 | 44300 | 44150 | 997 |
| 385 | 20241105 | 124900 | 46786381000 | 44150 | 44150 | 44250 | 44150 | 456 |
| 386 | 20241105 | 124800 | 46766231150 | 44150 | 44200 | 44200 | 44100 | 4061 |
| 387 | 20241105 | 124700 | 46586929600 | 44200 | 44300 | 44300 | 44200 | 761 |
| 388 | 20241105 | 124600 | 46553261100 | 44250 | 44250 | 44300 | 44250 | 772 |
| 389 | 20241105 | 124500 | 46519092750 | 44300 | 44300 | 44350 | 44250 | 848 |
| 390 | 20241105 | 124400 | 46481536850 | 44300 | 44250 | 44300 | 44250 | 497 |
| 391 | 20241105 | 124300 | 46459533500 | 44250 | 44250 | 44300 | 44200 | 1004 |
| 392 | 20241105 | 124200 | 46415118850 | 44250 | 44250 | 44300 | 44250 | 628 |
| 393 | 20241105 | 124100 | 46387315500 | 44250 | 44250 | 44300 | 44250 | 916 |
| 394 | 20241105 | 124000 | 46346746100 | 44250 | 44250 | 44300 | 44250 | 911 |
| 395 | 20241105 | 123900 | 46306415650 | 44250 | 44300 | 44350 | 44250 | 725 |
| 396 | 20241105 | 123800 | 46274302500 | 44300 | 44350 | 44350 | 44300 | 745 |
| 397 | 20241105 | 123700 | 46241288100 | 44350 | 44350 | 44400 | 44300 | 555 |
| 398 | 20241105 | 123600 | 46216678700 | 44400 | 44400 | 44500 | 44400 | 369 |
| 399 | 20241105 | 123500 | 46200278200 | 44400 | 44400 | 44550 | 44350 | 622 |
| 400 | 20241105 | 123400 | 46172641700 | 44400 | 44400 | 44500 | 44300 | 1777 |
| 401 | 20241105 | 123300 | 46093835800 | 44350 | 44300 | 44350 | 44250 | 2024 |
| 402 | 20241105 | 123200 | 46004142150 | 44350 | 44450 | 44450 | 44350 | 1392 |
| 403 | 20241105 | 123100 | 45942330300 | 44400 | 44450 | 44500 | 44400 | 259 |
| 404 | 20241105 | 123000 | 45930822000 | 44450 | 44550 | 44550 | 44450 | 899 |
| 405 | 20241105 | 122900 | 45890821200 | 44500 | 44450 | 44550 | 44400 | 770 |
| 406 | 20241105 | 122800 | 45856605400 | 44500 | 44500 | 44550 | 44450 | 694 |
| 407 | 20241105 | 122700 | 45825718500 | 44500 | 44500 | 44550 | 44450 | 857 |
| 408 | 20241105 | 122600 | 45787587350 | 44550 | 44550 | 44550 | 44450 | 663 |
| 409 | 20241105 | 122500 | 45758083000 | 44550 | 44450 | 44600 | 44450 | 565 |
| 410 | 20241105 | 122400 | 45732928100 | 44450 | 44450 | 44550 | 44450 | 461 |
| 411 | 20241105 | 122300 | 45712418950 | 44450 | 44600 | 44600 | 44450 | 746 |
| 412 | 20241105 | 122200 | 45679201650 | 44600 | 44550 | 44600 | 44550 | 450 |
| 413 | 20241105 | 122100 | 45659152150 | 44600 | 44550 | 44600 | 44500 | 1349 |
| 414 | 20241105 | 122000 | 45599030800 | 44550 | 44550 | 44600 | 44500 | 925 |
| 415 | 20241105 | 121900 | 45557815800 | 44500 | 44550 | 44550 | 44500 | 890 |
| 416 | 20241105 | 121800 | 45518184350 | 44550 | 44500 | 44600 | 44500 | 1137 |
| 417 | 20241105 | 121700 | 45467527300 | 44600 | 44350 | 44600 | 44300 | 2123 |
| 418 | 20241105 | 121600 | 45373190500 | 44350 | 44300 | 44400 | 44250 | 713 |
| 419 | 20241105 | 121500 | 45341603400 | 44250 | 44250 | 44300 | 44200 | 858 |
| 420 | 20241105 | 121400 | 45303636600 | 44200 | 44150 | 44250 | 44150 | 510 |
| 421 | 20241105 | 121300 | 45281103750 | 44100 | 44200 | 44250 | 44100 | 698 |
| 422 | 20241105 | 121200 | 45250277700 | 44150 | 44150 | 44200 | 44150 | 1067 |
| 423 | 20241105 | 121100 | 45203161750 | 44150 | 44200 | 44250 | 44150 | 440 |
| 424 | 20241105 | 121000 | 45183713300 | 44250 | 44250 | 44400 | 44200 | 1211 |
| 425 | 20241105 | 120900 | 45130083500 | 44200 | 44200 | 44250 | 44200 | 673 |
| 426 | 20241105 | 120800 | 45100335250 | 44200 | 44250 | 44250 | 44200 | 784 |
| 427 | 20241105 | 120700 | 45065671000 | 44200 | 44300 | 44350 | 44200 | 834 |
| 428 | 20241105 | 120600 | 45028755900 | 44300 | 44300 | 44350 | 44250 | 529 |
| 429 | 20241105 | 120500 | 45005337450 | 44250 | 44400 | 44450 | 44250 | 1126 |
| 430 | 20241105 | 120400 | 44955409100 | 44350 | 44350 | 44400 | 44350 | 199 |
| 431 | 20241105 | 120300 | 44946583350 | 44350 | 44400 | 44450 | 44350 | 635 |
| 432 | 20241105 | 120200 | 44918397750 | 44400 | 44400 | 44500 | 44400 | 657 |
| 433 | 20241105 | 120100 | 44889209150 | 44400 | 44400 | 44500 | 44400 | 472 |
| 434 | 20241105 | 120000 | 44868234200 | 44400 | 44400 | 44500 | 44350 | 656 |
| 435 | 20241105 | 115900 | 44839113950 | 44400 | 44300 | 44400 | 44300 | 564 |
| 436 | 20241105 | 115800 | 44814115750 | 44350 | 44300 | 44400 | 44300 | 561 |
| 437 | 20241105 | 115700 | 44789253400 | 44300 | 44400 | 44400 | 44300 | 681 |
| 438 | 20241105 | 115600 | 44759052150 | 44350 | 44400 | 44400 | 44350 | 435 |
| 439 | 20241105 | 115500 | 44739742050 | 44350 | 44400 | 44500 | 44350 | 681 |
| 440 | 20241105 | 115400 | 44709505200 | 44400 | 44450 | 44450 | 44350 | 444 |
| 441 | 20241105 | 115300 | 44689795300 | 44400 | 44500 | 44500 | 44350 | 664 |
| 442 | 20241105 | 115200 | 44660306300 | 44450 | 44400 | 44500 | 44400 | 363 |
| 443 | 20241105 | 115100 | 44644174550 | 44450 | 44350 | 44500 | 44350 | 888 |
| 444 | 20241105 | 115000 | 44604742750 | 44400 | 44350 | 44450 | 44300 | 623 |
| 445 | 20241105 | 114900 | 44577101500 | 44350 | 44350 | 44400 | 44300 | 930 |
| 446 | 20241105 | 114800 | 44535867150 | 44400 | 44450 | 44500 | 44400 | 440 |
| 447 | 20241105 | 114700 | 44516322850 | 44450 | 44350 | 44450 | 44300 | 1299 |
| 448 | 20241105 | 114600 | 44458668750 | 44300 | 44400 | 44500 | 44300 | 1291 |
| 449 | 20241105 | 114500 | 44401387100 | 44350 | 44200 | 44350 | 44200 | 1582 |
| 450 | 20241105 | 114400 | 44331319150 | 44200 | 44150 | 44200 | 44100 | 1600 |
| 451 | 20241105 | 114300 | 44260677050 | 44200 | 44150 | 44200 | 44100 | 3804 |
| 452 | 20241105 | 114200 | 44092784900 | 44250 | 44250 | 44300 | 44200 | 2525 |
| 453 | 20241105 | 114100 | 43981136550 | 44300 | 44300 | 44350 | 44250 | 1466 |
| 454 | 20241105 | 114000 | 43916216950 | 44350 | 44350 | 44350 | 44300 | 877 |
| 455 | 20241105 | 113900 | 43877343400 | 44300 | 44300 | 44350 | 44250 | 829 |
| 456 | 20241105 | 113800 | 43840631600 | 44300 | 44400 | 44400 | 44250 | 826 |
| 457 | 20241105 | 113700 | 43804037350 | 44350 | 44350 | 44400 | 44300 | 761 |
| 458 | 20241105 | 113600 | 43770301550 | 44350 | 44500 | 44500 | 44350 | 897 |
| 459 | 20241105 | 113500 | 43730480500 | 44500 | 44400 | 44550 | 44400 | 1230 |
| 460 | 20241105 | 113400 | 43675769050 | 44450 | 44400 | 44500 | 44400 | 1296 |
| 461 | 20241105 | 113300 | 43618164400 | 44400 | 44250 | 44400 | 44200 | 1584 |
| 462 | 20241105 | 113200 | 43548013800 | 44250 | 44200 | 44300 | 44150 | 1656 |
| 463 | 20241105 | 113100 | 43474780400 | 44200 | 44250 | 44300 | 44200 | 1135 |
| 464 | 20241105 | 113000 | 43424576450 | 44250 | 44400 | 44500 | 44250 | 3362 |
| 465 | 20241105 | 112900 | 43275533450 | 44400 | 44300 | 44400 | 44250 | 1095 |
| 466 | 20241105 | 112800 | 43227020300 | 44300 | 44450 | 44450 | 44250 | 5323 |
| 467 | 20241105 | 112700 | 42991093500 | 44400 | 44550 | 44550 | 44400 | 5571 |
| 468 | 20241105 | 112600 | 42743428250 | 44550 | 44600 | 44600 | 44550 | 1441 |
| 469 | 20241105 | 112500 | 42679220700 | 44600 | 44650 | 44700 | 44600 | 1817 |
| 470 | 20241105 | 112400 | 42598140500 | 44650 | 44700 | 44700 | 44650 | 965 |
| 471 | 20241105 | 112300 | 42555049250 | 44650 | 44750 | 44750 | 44650 | 612 |
| 472 | 20241105 | 112200 | 42527705400 | 44700 | 44750 | 44800 | 44700 | 1123 |
| 473 | 20241105 | 112100 | 42477477900 | 44750 | 44700 | 44800 | 44700 | 869 |
| 474 | 20241105 | 112000 | 42438598100 | 44650 | 44700 | 44750 | 44650 | 1026 |
| 475 | 20241105 | 111900 | 42392752550 | 44700 | 44800 | 44800 | 44650 | 775 |
| 476 | 20241105 | 111800 | 42358087800 | 44750 | 44800 | 44850 | 44750 | 680 |
| 477 | 20241105 | 111700 | 42327635050 | 44850 | 44850 | 44850 | 44750 | 988 |
| 478 | 20241105 | 111600 | 42283371900 | 44750 | 44800 | 44900 | 44700 | 1076 |
| 479 | 20241105 | 111500 | 42235170500 | 44800 | 44650 | 44800 | 44650 | 1109 |
| 480 | 20241105 | 111400 | 42185571050 | 44650 | 44750 | 44750 | 44650 | 751 |
| 481 | 20241105 | 111300 | 42152024150 | 44700 | 44800 | 44800 | 44650 | 716 |
| 482 | 20241105 | 111200 | 42120007000 | 44800 | 44700 | 44850 | 44650 | 1419 |
| 483 | 20241105 | 111100 | 42056527950 | 44700 | 44750 | 44750 | 44700 | 1102 |
| 484 | 20241105 | 111000 | 42007252200 | 44750 | 44850 | 45000 | 44750 | 944 |
| 485 | 20241105 | 110900 | 41964903550 | 44950 | 44850 | 44950 | 44800 | 608 |
| 486 | 20241105 | 110800 | 41937651900 | 44700 | 44800 | 44800 | 44700 | 1813 |
| 487 | 20241105 | 110700 | 41856501600 | 44800 | 45100 | 45100 | 44750 | 1715 |
| 488 | 20241105 | 110600 | 41779416650 | 45100 | 45150 | 45150 | 45000 | 2888 |
| 489 | 20241105 | 110500 | 41649361450 | 45200 | 45050 | 45200 | 45050 | 771 |
| 490 | 20241105 | 110400 | 41614581100 | 45050 | 45000 | 45100 | 45000 | 1346 |
| 491 | 20241105 | 110300 | 41553961050 | 45000 | 45100 | 45100 | 45000 | 2157 |
| 492 | 20241105 | 110200 | 41456784450 | 45050 | 45150 | 45200 | 45050 | 1804 |
| 493 | 20241105 | 110100 | 41375371600 | 45200 | 45350 | 45350 | 45150 | 1703 |
| 494 | 20241105 | 110000 | 41298331400 | 45300 | 45350 | 45350 | 45300 | 1430 |
| 495 | 20241105 | 105900 | 41233506800 | 45350 | 45300 | 45350 | 45250 | 1110 |
| 496 | 20241105 | 105800 | 41183226450 | 45350 | 45250 | 45400 | 45200 | 1997 |
| 497 | 20241105 | 105700 | 41092743500 | 45250 | 45200 | 45300 | 45150 | 2716 |
| 498 | 20241105 | 105600 | 40969830850 | 45200 | 45000 | 45250 | 45000 | 4307 |
| 499 | 20241105 | 105500 | 40775421500 | 44950 | 44950 | 45050 | 44950 | 1263 |
| 500 | 20241105 | 105400 | 40718602850 | 44950 | 44800 | 45000 | 44750 | 1109 |
| 501 | 20241105 | 105300 | 40668871550 | 44750 | 44950 | 44950 | 44700 | 2130 |
| 502 | 20241105 | 105200 | 40573495050 | 44950 | 44900 | 44950 | 44800 | 1631 |
| 503 | 20241105 | 105100 | 40500295150 | 44950 | 45000 | 45050 | 44900 | 2077 |
| 504 | 20241105 | 105000 | 40406891850 | 45000 | 44800 | 45050 | 44800 | 2221 |
| 505 | 20241105 | 104900 | 40307205300 | 44850 | 44650 | 44850 | 44600 | 1785 |
| 506 | 20241105 | 104800 | 40227446600 | 44650 | 44450 | 44700 | 44350 | 2361 |
| 507 | 20241105 | 104700 | 40122415600 | 44400 | 44500 | 44500 | 44300 | 4855 |
| 508 | 20241105 | 104600 | 39906993600 | 44400 | 44650 | 44700 | 44400 | 3949 |
| 509 | 20241105 | 104500 | 39731145850 | 44650 | 44750 | 44800 | 44650 | 5382 |
| 510 | 20241105 | 104400 | 39490425050 | 44750 | 45100 | 45100 | 44750 | 8183 |
| 511 | 20241105 | 104300 | 39122731700 | 45100 | 45250 | 45300 | 45000 | 5330 |
| 512 | 20241105 | 104200 | 38882189600 | 45300 | 45100 | 45400 | 45100 | 4432 |
| 513 | 20241105 | 104100 | 38681638350 | 45100 | 45300 | 45450 | 45100 | 5416 |
| 514 | 20241105 | 104000 | 38436362750 | 45250 | 45300 | 45550 | 45250 | 13647 |
| 515 | 20241105 | 103900 | 37817010500 | 45350 | 45050 | 45350 | 44850 | 7970 |
| 516 | 20241105 | 103800 | 37457421600 | 44950 | 44950 | 45150 | 44900 | 12525 |
| 517 | 20241105 | 103700 | 36893585700 | 44950 | 44750 | 44950 | 44700 | 5698 |
| 518 | 20241105 | 103600 | 36638372350 | 44700 | 44550 | 44750 | 44550 | 3497 |
| 519 | 20241105 | 103500 | 36482272200 | 44600 | 44400 | 44650 | 44350 | 7166 |
| 520 | 20241105 | 103400 | 36163515750 | 44400 | 44500 | 44600 | 44300 | 4271 |
| 521 | 20241105 | 103300 | 35973711400 | 44550 | 44600 | 44650 | 44350 | 10514 |
| 522 | 20241105 | 103200 | 35505687950 | 44600 | 44550 | 44650 | 44500 | 5195 |
| 523 | 20241105 | 103100 | 35274126600 | 44600 | 44400 | 44600 | 44250 | 10095 |
| 524 | 20241105 | 103000 | 34825797250 | 44400 | 44200 | 44450 | 44050 | 9186 |
| 525 | 20241105 | 102900 | 34419343450 | 44150 | 43800 | 44200 | 43800 | 6409 |
| 526 | 20241105 | 102800 | 34136740500 | 43800 | 43800 | 43850 | 43750 | 2318 |
| 527 | 20241105 | 102700 | 34035250950 | 43750 | 43900 | 44050 | 43750 | 3300 |
| 528 | 20241105 | 102600 | 33890279200 | 43900 | 44000 | 44150 | 43800 | 11897 |
| 529 | 20241105 | 102500 | 33366670100 | 44050 | 43500 | 44100 | 43500 | 18836 |
| 530 | 20241105 | 102400 | 32541324250 | 43450 | 43400 | 43600 | 43400 | 7920 |
| 531 | 20241105 | 102300 | 32196908850 | 43450 | 43250 | 43500 | 43250 | 4322 |
| 532 | 20241105 | 102200 | 32009466250 | 43250 | 43150 | 43300 | 43150 | 2929 |
| 533 | 20241105 | 102100 | 31882947700 | 43150 | 43300 | 43450 | 43050 | 8269 |
| 534 | 20241105 | 102000 | 31525706150 | 43450 | 43250 | 43450 | 43250 | 7183 |
| 535 | 20241105 | 101900 | 31214482550 | 43250 | 43100 | 43350 | 43100 | 8488 |
| 536 | 20241105 | 101800 | 30847598650 | 43100 | 43050 | 43150 | 43000 | 4344 |
| 537 | 20241105 | 101700 | 30660642250 | 43050 | 42950 | 43200 | 42950 | 8834 |
| 538 | 20241105 | 101600 | 30279992850 | 43000 | 42950 | 43000 | 42900 | 1455 |
| 539 | 20241105 | 101500 | 30217518250 | 42900 | 43150 | 43200 | 42850 | 5768 |
| 540 | 20241105 | 101400 | 29969376300 | 43100 | 42950 | 43250 | 42900 | 8618 |
| 541 | 20241105 | 101300 | 29597847900 | 42900 | 42800 | 42950 | 42700 | 7334 |
| 542 | 20241105 | 101200 | 29283839200 | 42800 | 42600 | 42850 | 42600 | 5627 |
| 543 | 20241105 | 101100 | 29043354500 | 42600 | 42450 | 42600 | 42450 | 2140 |
| 544 | 20241105 | 101000 | 28952366100 | 42450 | 42500 | 42600 | 42450 | 3502 |
| 545 | 20241105 | 100900 | 28803564100 | 42550 | 42450 | 42650 | 42400 | 2844 |
| 546 | 20241105 | 100800 | 28682747400 | 42500 | 42650 | 42800 | 42450 | 12773 |
| 547 | 20241105 | 100700 | 28138556300 | 42650 | 42650 | 42750 | 42550 | 4056 |
| 548 | 20241105 | 100600 | 27965480150 | 42700 | 42500 | 42700 | 42500 | 3783 |
| 549 | 20241105 | 100500 | 27804503300 | 42550 | 42500 | 42700 | 42450 | 4417 |
| 550 | 20241105 | 100400 | 27616541850 | 42450 | 42300 | 42550 | 42250 | 1578 |
| 551 | 20241105 | 100300 | 27549650950 | 42300 | 42700 | 42750 | 42250 | 6827 |
| 552 | 20241105 | 100200 | 27259266200 | 42750 | 42550 | 42750 | 42400 | 6756 |
| 553 | 20241105 | 100100 | 26971800300 | 42550 | 42300 | 42600 | 42250 | 10939 |
| 554 | 20241105 | 100000 | 26507557800 | 42300 | 41750 | 42350 | 41700 | 6858 |
| 555 | 20241105 | 095900 | 26218815050 | 41750 | 41700 | 41850 | 41650 | 7276 |
| 556 | 20241105 | 095800 | 25915340250 | 41700 | 41800 | 41850 | 41650 | 12298 |
| 557 | 20241105 | 095700 | 25401617250 | 41800 | 42050 | 42100 | 41750 | 9601 |
| 558 | 20241105 | 095600 | 24999291250 | 42050 | 41850 | 42150 | 41800 | 7162 |
| 559 | 20241105 | 095500 | 24698483200 | 41800 | 42100 | 42150 | 41600 | 21490 |
| 560 | 20241105 | 095400 | 23800137100 | 42100 | 42300 | 42350 | 42050 | 6766 |
| 561 | 20241105 | 095300 | 23514909550 | 42300 | 42500 | 42500 | 42050 | 13939 |
| 562 | 20241105 | 095200 | 22926420200 | 42500 | 42750 | 42800 | 42500 | 7454 |
| 563 | 20241105 | 095100 | 22609148250 | 42750 | 42500 | 42800 | 42450 | 8625 |
| 564 | 20241105 | 095000 | 22242255100 | 42550 | 42900 | 42900 | 42500 | 6886 |
| 565 | 20241105 | 094900 | 21948031950 | 42900 | 43250 | 43300 | 42850 | 17757 |
| 566 | 20241105 | 094800 | 21183213500 | 43300 | 43150 | 43300 | 42900 | 15708 |
| 567 | 20241105 | 094700 | 20505955800 | 43150 | 42350 | 43400 | 42300 | 25823 |
| 568 | 20241105 | 094600 | 19397044550 | 42350 | 42250 | 42500 | 42150 | 13243 |
| 569 | 20241105 | 094500 | 18836644900 | 42200 | 41750 | 42300 | 41750 | 19222 |
| 570 | 20241105 | 094400 | 18028417100 | 41750 | 42500 | 42550 | 41600 | 39150 |
| 571 | 20241105 | 094300 | 16382325550 | 42450 | 42550 | 42700 | 42350 | 21009 |
| 572 | 20241105 | 094200 | 15489900000 | 42550 | 42950 | 43250 | 42550 | 17448 |
| 573 | 20241105 | 094100 | 14741431700 | 42900 | 42600 | 43000 | 42250 | 24560 |
| 574 | 20241105 | 094000 | 13696393850 | 42600 | 43000 | 43200 | 42550 | 20934 |
| 575 | 20241105 | 093900 | 12799162000 | 42950 | 43750 | 43750 | 42400 | 37360 |
| 576 | 20241105 | 093800 | 11185192600 | 44100 | 44100 | 44100 | 44100 | 0 |
| 577 | 20241105 | 093700 | 11185192600 | 44100 | 44400 | 44400 | 44100 | 6531 |
| 578 | 20241105 | 093600 | 10896823050 | 44300 | 45200 | 45250 | 44150 | 24161 |
| 579 | 20241105 | 093500 | 9819170100 | 45200 | 45100 | 45250 | 45050 | 5683 |
| 580 | 20241105 | 093400 | 9562677700 | 45100 | 44950 | 45100 | 44850 | 4229 |
| 581 | 20241105 | 093300 | 9372573750 | 44900 | 44850 | 45350 | 44600 | 17460 |
| 582 | 20241105 | 093200 | 8588471650 | 44850 | 45100 | 45200 | 44550 | 31403 |
| 583 | 20241105 | 093100 | 7178773350 | 45100 | 45800 | 45800 | 45050 | 14798 |
| 584 | 20241105 | 093000 | 6507492600 | 45800 | 45750 | 45850 | 45600 | 9748 |
| 585 | 20241105 | 092900 | 6061419700 | 45850 | 46350 | 46400 | 45750 | 17045 |
| 586 | 20241105 | 092800 | 5275327500 | 46400 | 46400 | 46500 | 46200 | 11906 |
| 587 | 20241105 | 092700 | 4723274900 | 46400 | 47100 | 47100 | 46300 | 13503 |
| 588 | 20241105 | 092600 | 4091874500 | 47100 | 47250 | 47350 | 47050 | 5875 |
| 589 | 20241105 | 092500 | 3814861050 | 47250 | 47350 | 47450 | 47200 | 4931 |
| 590 | 20241105 | 092400 | 3581488200 | 47350 | 47150 | 47400 | 47150 | 3032 |
| 591 | 20241105 | 092300 | 3438131700 | 47150 | 47500 | 47500 | 47050 | 18569 |
| 592 | 20241105 | 092200 | 2561905600 | 47500 | 47550 | 47550 | 47300 | 2402 |
| 593 | 20241105 | 092100 | 2448073000 | 47550 | 48100 | 48100 | 47400 | 6812 |
| 594 | 20241105 | 092000 | 2123322150 | 48000 | 47900 | 48100 | 47900 | 3862 |
| 595 | 20241105 | 091900 | 1937846150 | 47900 | 48150 | 48150 | 47850 | 4940 |
| 596 | 20241105 | 091800 | 1700701850 | 48150 | 48300 | 48300 | 48100 | 5379 |
| 597 | 20241105 | 091700 | 1441650100 | 48300 | 48450 | 48450 | 48300 | 2103 |
| 598 | 20241105 | 091600 | 1340012550 | 48450 | 48650 | 48650 | 48450 | 2646 |
| 599 | 20241105 | 091500 | 1211572550 | 48650 | 48700 | 48700 | 48600 | 1217 |
| 600 | 20241105 | 091400 | 1152396850 | 48700 | 48800 | 48900 | 48700 | 1986 |
| 601 | 20241105 | 091300 | 1055565750 | 48800 | 48850 | 48850 | 48750 | 971 |
| 602 | 20241105 | 091200 | 1008175600 | 48800 | 48900 | 49000 | 48800 | 1035 |
| 603 | 20241105 | 091100 | 957538750 | 48800 | 48800 | 48950 | 48750 | 543 |
| 604 | 20241105 | 091000 | 931042700 | 49000 | 49250 | 49250 | 48750 | 2750 |
| 605 | 20241105 | 090900 | 796102850 | 49250 | 49200 | 49250 | 49150 | 1808 |
| 606 | 20241105 | 090800 | 707130850 | 49200 | 49200 | 49200 | 49150 | 1076 |
| 607 | 20241105 | 090700 | 654239850 | 49200 | 49050 | 49200 | 49050 | 704 |
| 608 | 20241105 | 090600 | 619642500 | 49000 | 49050 | 49100 | 49000 | 882 |
| 609 | 20241105 | 090500 | 576399300 | 49100 | 48950 | 49100 | 48950 | 610 |
| 610 | 20241105 | 090400 | 546500400 | 48950 | 48700 | 48950 | 48650 | 2148 |
| 611 | 20241105 | 090300 | 441649950 | 48750 | 48550 | 48850 | 48550 | 419 |
| 612 | 20241105 | 090200 | 421259700 | 48550 | 48800 | 48850 | 48550 | 4435 |
| 613 | 20241105 | 090100 | 205302600 | 48750 | 48800 | 49050 | 48700 | 2477 |
| 614 | 20241105 | 090000 | 84418300 | 48850 | 48950 | 48950 | 48800 | 1341 |