33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 191200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 5992 |
| 3 | 20241107 | 191100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20241107 | 191000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20241107 | 190900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20241107 | 190800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20241107 | 190700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20241107 | 190600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20241107 | 190500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20241107 | 190400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20241107 | 190300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20241107 | 190200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20241107 | 190100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20241107 | 190000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20241107 | 185900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20241107 | 185800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20241107 | 185700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20241107 | 185600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20241107 | 185500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20241107 | 185400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20241107 | 185300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20241107 | 185200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20241107 | 185100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20241107 | 185000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20241107 | 184900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20241107 | 184800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20241107 | 184700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20241107 | 184600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20241107 | 184500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20241107 | 184400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20241107 | 184300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20241107 | 184200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 5992 |
| 33 | 20241107 | 184100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20241107 | 184000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20241107 | 183900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20241107 | 183800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20241107 | 183700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20241107 | 183600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20241107 | 183500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20241107 | 183400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20241107 | 183300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20241107 | 183200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20241107 | 183100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20241107 | 183000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20241107 | 182900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20241107 | 182800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20241107 | 182700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20241107 | 182600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20241107 | 182500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20241107 | 182400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20241107 | 182300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20241107 | 182200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20241107 | 182100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20241107 | 182000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20241107 | 181900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20241107 | 181800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20241107 | 181700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20241107 | 181600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20241107 | 181500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20241107 | 181400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20241107 | 181300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20241107 | 181200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 5992 |
| 63 | 20241107 | 181100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20241107 | 181000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20241107 | 180900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20241107 | 180800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20241107 | 180700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20241107 | 180600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20241107 | 180500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20241107 | 180400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20241107 | 180300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20241107 | 180200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20241107 | 180100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20241107 | 180000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20241107 | 175900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20241107 | 175800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20241107 | 175700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20241107 | 175600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20241107 | 175500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20241107 | 175400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20241107 | 175300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20241107 | 175200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20241107 | 175100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20241107 | 175000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20241107 | 174900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20241107 | 174800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20241107 | 174700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20241107 | 174600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20241107 | 174500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20241107 | 174400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20241107 | 174300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20241107 | 174200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 5992 |
| 93 | 20241107 | 174100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20241107 | 174000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20241107 | 173900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20241107 | 173800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20241107 | 173700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20241107 | 173600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20241107 | 173500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20241107 | 173400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20241107 | 173300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20241107 | 173200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20241107 | 173100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20241107 | 173000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20241107 | 172900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20241107 | 172800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20241107 | 172700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20241107 | 172600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20241107 | 172500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20241107 | 172400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20241107 | 172300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20241107 | 172200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20241107 | 172100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20241107 | 172000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20241107 | 171900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20241107 | 171800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20241107 | 171700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20241107 | 171600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20241107 | 171500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20241107 | 171400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20241107 | 171300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20241107 | 171200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 5992 |
| 123 | 20241107 | 171100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20241107 | 171000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20241107 | 170900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20241107 | 170800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20241107 | 170700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20241107 | 170600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20241107 | 170500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20241107 | 170400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20241107 | 170300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20241107 | 170200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20241107 | 170100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20241107 | 170000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20241107 | 165900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20241107 | 165800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20241107 | 165700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20241107 | 165600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20241107 | 165500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20241107 | 165400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20241107 | 165300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20241107 | 165200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20241107 | 165100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20241107 | 165000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20241107 | 164900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20241107 | 164800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20241107 | 164700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20241107 | 164600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20241107 | 164500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20241107 | 164400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20241107 | 164300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20241107 | 164200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 5992 |
| 153 | 20241107 | 164100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20241107 | 164000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20241107 | 163900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20241107 | 163800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20241107 | 163700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20241107 | 163600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20241107 | 163500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20241107 | 163400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20241107 | 163300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20241107 | 163200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20241107 | 163100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20241107 | 163000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20241107 | 162900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20241107 | 162800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20241107 | 162700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20241107 | 162600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20241107 | 162500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20241107 | 162400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20241107 | 162300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20241107 | 162200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20241107 | 162100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20241107 | 162000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20241107 | 161900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20241107 | 161800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20241107 | 161700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20241107 | 161600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20241107 | 161500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20241107 | 161400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20241107 | 161300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20241107 | 161200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 5992 |
| 183 | 20241107 | 161100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20241107 | 161000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20241107 | 160900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20241107 | 160800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20241107 | 160700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20241107 | 160600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20241107 | 160500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20241107 | 160400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20241107 | 160300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20241107 | 160200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20241107 | 160100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20241107 | 160000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20241107 | 155900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20241107 | 155800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20241107 | 155700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20241107 | 155600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20241107 | 155500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20241107 | 155400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20241107 | 155300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20241107 | 155200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20241107 | 155100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20241107 | 155000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20241107 | 154900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20241107 | 154800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20241107 | 154700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20241107 | 154600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20241107 | 154500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20241107 | 154400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20241107 | 154300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20241107 | 154200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 5992 |
| 213 | 20241107 | 154100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20241107 | 154000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20241107 | 153900 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20241107 | 153800 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20241107 | 153700 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20241107 | 153600 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20241107 | 153500 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20241107 | 153400 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20241107 | 153300 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20241107 | 153200 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20241107 | 153100 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20241107 | 153000 | 11481438300 | 43450 | 43450 | 43450 | 43450 | 5992 |
| 225 | 20241107 | 152900 | 11221085900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 226 | 20241107 | 152800 | 11221085900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 227 | 20241107 | 152700 | 11221085900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 228 | 20241107 | 152600 | 11221085900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 229 | 20241107 | 152500 | 11221085900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 230 | 20241107 | 152400 | 11221085900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 231 | 20241107 | 152300 | 11221085900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 232 | 20241107 | 152200 | 11221085900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 233 | 20241107 | 152100 | 11221085900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 234 | 20241107 | 152000 | 11221085900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 235 | 20241107 | 151900 | 11221085900 | 43550 | 43500 | 43550 | 43500 | 915 |
| 236 | 20241107 | 151800 | 11181248750 | 43550 | 43500 | 43550 | 43500 | 258 |
| 237 | 20241107 | 151700 | 11170018600 | 43500 | 43550 | 43600 | 43500 | 1182 |
| 238 | 20241107 | 151600 | 11118553350 | 43550 | 43550 | 43600 | 43550 | 916 |
| 239 | 20241107 | 151500 | 11078648400 | 43600 | 43550 | 43600 | 43550 | 581 |
| 240 | 20241107 | 151400 | 11053338900 | 43600 | 43600 | 43600 | 43550 | 447 |
| 241 | 20241107 | 151300 | 11033855700 | 43550 | 43600 | 43600 | 43550 | 528 |
| 242 | 20241107 | 151200 | 11010848050 | 43600 | 43650 | 43650 | 43600 | 1746 |
| 243 | 20241107 | 151100 | 10934689150 | 43650 | 43700 | 43700 | 43650 | 1315 |
| 244 | 20241107 | 151000 | 10877285800 | 43700 | 43650 | 43700 | 43650 | 205 |
| 245 | 20241107 | 150900 | 10868335200 | 43650 | 43650 | 43700 | 43650 | 218 |
| 246 | 20241107 | 150800 | 10858817350 | 43650 | 43700 | 43700 | 43650 | 1079 |
| 247 | 20241107 | 150700 | 10811678000 | 43700 | 43700 | 43750 | 43700 | 1040 |
| 248 | 20241107 | 150600 | 10766229850 | 43650 | 43600 | 43650 | 43600 | 313 |
| 249 | 20241107 | 150500 | 10752578400 | 43600 | 43600 | 43650 | 43550 | 884 |
| 250 | 20241107 | 150400 | 10714037200 | 43600 | 43600 | 43600 | 43500 | 1191 |
| 251 | 20241107 | 150300 | 10662161500 | 43600 | 43650 | 43700 | 43600 | 722 |
| 252 | 20241107 | 150200 | 10630654250 | 43650 | 43700 | 43700 | 43650 | 623 |
| 253 | 20241107 | 150100 | 10603445800 | 43700 | 43750 | 43800 | 43700 | 963 |
| 254 | 20241107 | 150000 | 10561322500 | 43750 | 43800 | 43800 | 43750 | 299 |
| 255 | 20241107 | 145900 | 10548230600 | 43800 | 43900 | 43900 | 43750 | 2777 |
| 256 | 20241107 | 145800 | 10426478600 | 43900 | 43950 | 44050 | 43800 | 1448 |
| 257 | 20241107 | 145700 | 10362935350 | 43950 | 43800 | 44150 | 43800 | 7090 |
| 258 | 20241107 | 145600 | 10051062400 | 43800 | 43750 | 43850 | 43750 | 1692 |
| 259 | 20241107 | 145500 | 9976935950 | 43750 | 43650 | 43750 | 43650 | 3056 |
| 260 | 20241107 | 145400 | 9843310150 | 43650 | 43600 | 43700 | 43600 | 1206 |
| 261 | 20241107 | 145300 | 9790643250 | 43600 | 43600 | 43650 | 43550 | 678 |
| 262 | 20241107 | 145200 | 9761082600 | 43550 | 43550 | 43650 | 43550 | 737 |
| 263 | 20241107 | 145100 | 9728945850 | 43550 | 43500 | 43550 | 43500 | 271 |
| 264 | 20241107 | 145000 | 9717144900 | 43500 | 43600 | 43600 | 43500 | 1713 |
| 265 | 20241107 | 144900 | 9642540050 | 43600 | 43600 | 43600 | 43550 | 316 |
| 266 | 20241107 | 144800 | 9628767850 | 43550 | 43550 | 43600 | 43550 | 1158 |
| 267 | 20241107 | 144700 | 9578297400 | 43550 | 43550 | 43600 | 43500 | 1179 |
| 268 | 20241107 | 144600 | 9526957000 | 43600 | 43650 | 43650 | 43500 | 1810 |
| 269 | 20241107 | 144500 | 9448110350 | 43600 | 43400 | 43650 | 43350 | 3480 |
| 270 | 20241107 | 144400 | 9296746650 | 43400 | 43350 | 43400 | 43350 | 191 |
| 271 | 20241107 | 144300 | 9288463200 | 43400 | 43350 | 43400 | 43350 | 201 |
| 272 | 20241107 | 144200 | 9279743800 | 43350 | 43300 | 43400 | 43300 | 755 |
| 273 | 20241107 | 144100 | 9247025450 | 43300 | 43250 | 43300 | 43250 | 354 |
| 274 | 20241107 | 144000 | 9231702800 | 43250 | 43300 | 43350 | 43250 | 873 |
| 275 | 20241107 | 143900 | 9193902650 | 43300 | 43350 | 43400 | 43300 | 576 |
| 276 | 20241107 | 143800 | 9168931150 | 43400 | 43350 | 43400 | 43300 | 526 |
| 277 | 20241107 | 143700 | 9146123550 | 43350 | 43300 | 43400 | 43300 | 517 |
| 278 | 20241107 | 143600 | 9123712800 | 43350 | 43500 | 43500 | 43350 | 830 |
| 279 | 20241107 | 143500 | 9087689050 | 43450 | 43450 | 43500 | 43400 | 349 |
| 280 | 20241107 | 143400 | 9072524850 | 43450 | 43450 | 43500 | 43450 | 247 |
| 281 | 20241107 | 143300 | 9061791900 | 43450 | 43450 | 43500 | 43450 | 381 |
| 282 | 20241107 | 143200 | 9045234700 | 43450 | 43400 | 43450 | 43400 | 524 |
| 283 | 20241107 | 143100 | 9022472700 | 43450 | 43350 | 43450 | 43350 | 451 |
| 284 | 20241107 | 143000 | 9002880700 | 43400 | 43450 | 43450 | 43350 | 845 |
| 285 | 20241107 | 142900 | 8966187150 | 43450 | 43450 | 43500 | 43450 | 518 |
| 286 | 20241107 | 142800 | 8943675500 | 43500 | 43400 | 43500 | 43400 | 608 |
| 287 | 20241107 | 142700 | 8917259100 | 43350 | 43350 | 43400 | 43350 | 1626 |
| 288 | 20241107 | 142600 | 8846726800 | 43350 | 43350 | 43400 | 43350 | 283 |
| 289 | 20241107 | 142500 | 8834458050 | 43350 | 43400 | 43400 | 43350 | 132 |
| 290 | 20241107 | 142400 | 8828729500 | 43400 | 43350 | 43400 | 43350 | 555 |
| 291 | 20241107 | 142300 | 8804649300 | 43350 | 43400 | 43400 | 43350 | 364 |
| 292 | 20241107 | 142200 | 8788866650 | 43350 | 43350 | 43400 | 43350 | 260 |
| 293 | 20241107 | 142100 | 8777588600 | 43400 | 43250 | 43400 | 43250 | 938 |
| 294 | 20241107 | 142000 | 8736928050 | 43300 | 43300 | 43350 | 43300 | 853 |
| 295 | 20241107 | 141900 | 8699989550 | 43350 | 43250 | 43350 | 43250 | 452 |
| 296 | 20241107 | 141800 | 8680409500 | 43250 | 43300 | 43350 | 43250 | 397 |
| 297 | 20241107 | 141700 | 8663219800 | 43300 | 43350 | 43350 | 43250 | 510 |
| 298 | 20241107 | 141600 | 8641136400 | 43300 | 43150 | 43300 | 43000 | 2195 |
| 299 | 20241107 | 141500 | 8546347800 | 43050 | 43200 | 43200 | 43050 | 397 |
| 300 | 20241107 | 141400 | 8529243450 | 43100 | 43200 | 43250 | 43100 | 790 |
| 301 | 20241107 | 141300 | 8495158750 | 43150 | 43150 | 43200 | 43150 | 122 |
| 302 | 20241107 | 141200 | 8489893950 | 43150 | 43200 | 43250 | 43100 | 914 |
| 303 | 20241107 | 141100 | 8450426100 | 43200 | 43150 | 43250 | 43150 | 469 |
| 304 | 20241107 | 141000 | 8430168050 | 43200 | 43300 | 43300 | 43200 | 651 |
| 305 | 20241107 | 140900 | 8402015850 | 43300 | 43200 | 43400 | 43200 | 1268 |
| 306 | 20241107 | 140800 | 8347107000 | 43200 | 43300 | 43300 | 43200 | 719 |
| 307 | 20241107 | 140700 | 8316022250 | 43250 | 43250 | 43300 | 43250 | 656 |
| 308 | 20241107 | 140600 | 8287645800 | 43250 | 43200 | 43250 | 43150 | 872 |
| 309 | 20241107 | 140500 | 8249972750 | 43200 | 43100 | 43200 | 43100 | 733 |
| 310 | 20241107 | 140400 | 8218350350 | 43100 | 42950 | 43100 | 42950 | 1548 |
| 311 | 20241107 | 140300 | 8151784250 | 43000 | 42850 | 43000 | 42850 | 1130 |
| 312 | 20241107 | 140200 | 8103271300 | 42850 | 42850 | 42900 | 42850 | 323 |
| 313 | 20241107 | 140100 | 8089418000 | 42850 | 42850 | 42900 | 42850 | 225 |
| 314 | 20241107 | 140000 | 8079773850 | 42850 | 42850 | 42900 | 42800 | 1171 |
| 315 | 20241107 | 135900 | 8029592600 | 42850 | 42850 | 42950 | 42850 | 1230 |
| 316 | 20241107 | 135800 | 7976821150 | 42900 | 42850 | 42900 | 42800 | 2060 |
| 317 | 20241107 | 135700 | 7888594600 | 42850 | 42850 | 42900 | 42850 | 499 |
| 318 | 20241107 | 135600 | 7867189300 | 42850 | 42900 | 42900 | 42850 | 415 |
| 319 | 20241107 | 135500 | 7849404100 | 42850 | 42900 | 42950 | 42850 | 363 |
| 320 | 20241107 | 135400 | 7833831450 | 42900 | 42950 | 42950 | 42900 | 113 |
| 321 | 20241107 | 135300 | 7828982300 | 42900 | 42900 | 42950 | 42900 | 143 |
| 322 | 20241107 | 135200 | 7822847100 | 42900 | 42950 | 42950 | 42850 | 256 |
| 323 | 20241107 | 135100 | 7811863150 | 42950 | 42950 | 42950 | 42900 | 270 |
| 324 | 20241107 | 135000 | 7800274650 | 42900 | 42950 | 42950 | 42900 | 266 |
| 325 | 20241107 | 134900 | 7788860300 | 42950 | 42900 | 42950 | 42900 | 259 |
| 326 | 20241107 | 134800 | 7777743750 | 42900 | 42900 | 42950 | 42900 | 520 |
| 327 | 20241107 | 134700 | 7755435500 | 42900 | 42800 | 42900 | 42800 | 2277 |
| 328 | 20241107 | 134600 | 7657847750 | 42850 | 42800 | 42850 | 42800 | 238 |
| 329 | 20241107 | 134500 | 7647660100 | 42800 | 42700 | 42800 | 42650 | 470 |
| 330 | 20241107 | 134400 | 7627565000 | 42700 | 42750 | 42750 | 42700 | 247 |
| 331 | 20241107 | 134300 | 7617014800 | 42750 | 42750 | 42750 | 42700 | 115 |
| 332 | 20241107 | 134200 | 7612099650 | 42800 | 42750 | 42800 | 42750 | 15 |
| 333 | 20241107 | 134100 | 7611457800 | 42750 | 42800 | 42850 | 42750 | 345 |
| 334 | 20241107 | 134000 | 7596693800 | 42800 | 42800 | 42850 | 42800 | 151 |
| 335 | 20241107 | 133900 | 7590230450 | 42850 | 42800 | 42850 | 42800 | 184 |
| 336 | 20241107 | 133800 | 7582347300 | 42850 | 42850 | 42850 | 42800 | 265 |
| 337 | 20241107 | 133700 | 7571004400 | 42850 | 42800 | 42850 | 42800 | 190 |
| 338 | 20241107 | 133600 | 7562869550 | 42850 | 42750 | 42850 | 42750 | 109 |
| 339 | 20241107 | 133500 | 7558204750 | 42750 | 42750 | 42750 | 42700 | 206 |
| 340 | 20241107 | 133400 | 7549404750 | 42700 | 42750 | 42750 | 42650 | 890 |
| 341 | 20241107 | 133300 | 7511373050 | 42750 | 42750 | 42800 | 42750 | 405 |
| 342 | 20241107 | 133200 | 7494058050 | 42750 | 42800 | 42850 | 42750 | 295 |
| 343 | 20241107 | 133100 | 7481425250 | 42850 | 42800 | 42850 | 42800 | 169 |
| 344 | 20241107 | 133000 | 7474189300 | 42800 | 42700 | 42850 | 42700 | 958 |
| 345 | 20241107 | 132900 | 7433214850 | 42650 | 42650 | 42700 | 42600 | 184 |
| 346 | 20241107 | 132800 | 7425367450 | 42600 | 42600 | 42700 | 42550 | 128 |
| 347 | 20241107 | 132700 | 7419914000 | 42600 | 42650 | 42650 | 42600 | 115 |
| 348 | 20241107 | 132600 | 7415012600 | 42650 | 42600 | 42650 | 42600 | 572 |
| 349 | 20241107 | 132500 | 7390635000 | 42600 | 42600 | 42650 | 42600 | 80 |
| 350 | 20241107 | 132400 | 7387226250 | 42600 | 42400 | 42650 | 42400 | 972 |
| 351 | 20241107 | 132300 | 7345873000 | 42400 | 42400 | 42450 | 42400 | 333 |
| 352 | 20241107 | 132200 | 7331753400 | 42350 | 42450 | 42500 | 42350 | 1461 |
| 353 | 20241107 | 132100 | 7269785400 | 42450 | 42450 | 42500 | 42450 | 148 |
| 354 | 20241107 | 132000 | 7263502050 | 42500 | 42500 | 42500 | 42450 | 92 |
| 355 | 20241107 | 131900 | 7259592500 | 42500 | 42550 | 42550 | 42500 | 267 |
| 356 | 20241107 | 131800 | 7248237150 | 42550 | 42550 | 42600 | 42500 | 230 |
| 357 | 20241107 | 131700 | 7238458150 | 42500 | 42550 | 42600 | 42450 | 684 |
| 358 | 20241107 | 131600 | 7209367550 | 42550 | 42500 | 42550 | 42500 | 111 |
| 359 | 20241107 | 131500 | 7204648600 | 42500 | 42500 | 42550 | 42500 | 146 |
| 360 | 20241107 | 131400 | 7198443000 | 42550 | 42500 | 42550 | 42500 | 341 |
| 361 | 20241107 | 131300 | 7183946450 | 42500 | 42500 | 42550 | 42500 | 195 |
| 362 | 20241107 | 131200 | 7175658000 | 42550 | 42500 | 42550 | 42500 | 435 |
| 363 | 20241107 | 131100 | 7157168200 | 42500 | 42500 | 42550 | 42500 | 159 |
| 364 | 20241107 | 131000 | 7150410150 | 42500 | 42550 | 42550 | 42500 | 288 |
| 365 | 20241107 | 130900 | 7138156350 | 42600 | 42550 | 42700 | 42500 | 1073 |
| 366 | 20241107 | 130800 | 7092461650 | 42550 | 42500 | 42550 | 42500 | 160 |
| 367 | 20241107 | 130700 | 7085659900 | 42550 | 42700 | 42700 | 42500 | 894 |
| 368 | 20241107 | 130600 | 7047580200 | 42700 | 42750 | 42750 | 42700 | 1193 |
| 369 | 20241107 | 130500 | 6996620150 | 42800 | 42700 | 42800 | 42700 | 310 |
| 370 | 20241107 | 130400 | 6983374000 | 42750 | 42700 | 42750 | 42700 | 32 |
| 371 | 20241107 | 130300 | 6982006300 | 42700 | 42750 | 42800 | 42700 | 300 |
| 372 | 20241107 | 130200 | 6969184250 | 42800 | 42650 | 42800 | 42650 | 566 |
| 373 | 20241107 | 130100 | 6944998100 | 42700 | 42700 | 42750 | 42650 | 875 |
| 374 | 20241107 | 130000 | 6907638800 | 42600 | 42700 | 42700 | 42600 | 341 |
| 375 | 20241107 | 125900 | 6893087650 | 42650 | 42650 | 42650 | 42550 | 586 |
| 376 | 20241107 | 125800 | 6868108950 | 42600 | 42650 | 42650 | 42600 | 218 |
| 377 | 20241107 | 125700 | 6858818850 | 42650 | 42700 | 42700 | 42600 | 87 |
| 378 | 20241107 | 125600 | 6855105150 | 42700 | 42650 | 42700 | 42600 | 89 |
| 379 | 20241107 | 125500 | 6851311350 | 42600 | 42600 | 42650 | 42550 | 666 |
| 380 | 20241107 | 125400 | 6822922450 | 42550 | 42650 | 42650 | 42550 | 186 |
| 381 | 20241107 | 125300 | 6814997550 | 42650 | 42550 | 42650 | 42550 | 281 |
| 382 | 20241107 | 125200 | 6803028300 | 42550 | 42600 | 42600 | 42550 | 217 |
| 383 | 20241107 | 125100 | 6793792350 | 42600 | 42600 | 42650 | 42550 | 284 |
| 384 | 20241107 | 125000 | 6781696000 | 42600 | 42650 | 42650 | 42550 | 175 |
| 385 | 20241107 | 124900 | 6774240550 | 42650 | 42650 | 42650 | 42600 | 410 |
| 386 | 20241107 | 124800 | 6756762850 | 42650 | 42700 | 42750 | 42650 | 53 |
| 387 | 20241107 | 124700 | 6754499750 | 42700 | 42700 | 42700 | 42650 | 51 |
| 388 | 20241107 | 124600 | 6752323050 | 42650 | 42800 | 42800 | 42650 | 289 |
| 389 | 20241107 | 124500 | 6739979600 | 42750 | 42750 | 42800 | 42750 | 527 |
| 390 | 20241107 | 124400 | 6717448550 | 42750 | 42750 | 42800 | 42700 | 696 |
| 391 | 20241107 | 124300 | 6687691150 | 42650 | 42600 | 42700 | 42600 | 908 |
| 392 | 20241107 | 124200 | 6648977050 | 42600 | 42600 | 42650 | 42600 | 228 |
| 393 | 20241107 | 124100 | 6639260950 | 42600 | 42650 | 42650 | 42600 | 205 |
| 394 | 20241107 | 124000 | 6630518750 | 42650 | 42650 | 42700 | 42600 | 238 |
| 395 | 20241107 | 123900 | 6620367250 | 42700 | 42750 | 42750 | 42650 | 426 |
| 396 | 20241107 | 123800 | 6602177000 | 42750 | 42750 | 42800 | 42750 | 265 |
| 397 | 20241107 | 123700 | 6590847600 | 42700 | 42700 | 42750 | 42700 | 385 |
| 398 | 20241107 | 123600 | 6574401450 | 42700 | 42700 | 42750 | 42650 | 314 |
| 399 | 20241107 | 123500 | 6560991250 | 42700 | 42650 | 42700 | 42600 | 131 |
| 400 | 20241107 | 123400 | 6555401850 | 42650 | 42600 | 42650 | 42550 | 431 |
| 401 | 20241107 | 123300 | 6537038950 | 42550 | 42500 | 42600 | 42450 | 582 |
| 402 | 20241107 | 123200 | 6512281200 | 42450 | 42450 | 42500 | 42450 | 155 |
| 403 | 20241107 | 123100 | 6505695800 | 42450 | 42550 | 42550 | 42450 | 159 |
| 404 | 20241107 | 123000 | 6498937900 | 42550 | 42500 | 42550 | 42450 | 264 |
| 405 | 20241107 | 122900 | 6487723300 | 42500 | 42550 | 42600 | 42500 | 388 |
| 406 | 20241107 | 122800 | 6471216350 | 42550 | 42550 | 42600 | 42500 | 892 |
| 407 | 20241107 | 122700 | 6433288950 | 42550 | 42550 | 42600 | 42500 | 853 |
| 408 | 20241107 | 122600 | 6397018950 | 42600 | 42550 | 42600 | 42500 | 1182 |
| 409 | 20241107 | 122500 | 6346753200 | 42600 | 42600 | 42600 | 42500 | 187 |
| 410 | 20241107 | 122400 | 6338794300 | 42600 | 42500 | 42600 | 42500 | 349 |
| 411 | 20241107 | 122300 | 6323957000 | 42550 | 42550 | 42600 | 42500 | 156 |
| 412 | 20241107 | 122200 | 6317319200 | 42550 | 42550 | 42600 | 42500 | 1142 |
| 413 | 20241107 | 122100 | 6268733000 | 42550 | 42600 | 42600 | 42550 | 27 |
| 414 | 20241107 | 122000 | 6267584000 | 42550 | 42600 | 42600 | 42550 | 321 |
| 415 | 20241107 | 121900 | 6253918250 | 42600 | 42600 | 42650 | 42600 | 274 |
| 416 | 20241107 | 121800 | 6242239850 | 42600 | 42600 | 42650 | 42600 | 156 |
| 417 | 20241107 | 121700 | 6235593000 | 42600 | 42600 | 42650 | 42600 | 195 |
| 418 | 20241107 | 121600 | 6227285850 | 42650 | 42700 | 42700 | 42600 | 480 |
| 419 | 20241107 | 121500 | 6206812250 | 42650 | 42750 | 42750 | 42650 | 287 |
| 420 | 20241107 | 121400 | 6194558550 | 42750 | 42700 | 42750 | 42700 | 224 |
| 421 | 20241107 | 121300 | 6184993500 | 42700 | 42650 | 42750 | 42650 | 971 |
| 422 | 20241107 | 121200 | 6143539150 | 42650 | 42700 | 42700 | 42650 | 19 |
| 423 | 20241107 | 121100 | 6142728600 | 42650 | 42700 | 42700 | 42650 | 204 |
| 424 | 20241107 | 121000 | 6134026750 | 42700 | 42700 | 42700 | 42700 | 116 |
| 425 | 20241107 | 120900 | 6129073550 | 42700 | 42600 | 42750 | 42600 | 1765 |
| 426 | 20241107 | 120800 | 6053852000 | 42550 | 42600 | 42600 | 42550 | 222 |
| 427 | 20241107 | 120700 | 6044395050 | 42650 | 42600 | 42650 | 42550 | 177 |
| 428 | 20241107 | 120600 | 6036854750 | 42600 | 42600 | 42600 | 42550 | 98 |
| 429 | 20241107 | 120500 | 6032680950 | 42600 | 42650 | 42650 | 42600 | 331 |
| 430 | 20241107 | 120400 | 6018580150 | 42600 | 42600 | 42650 | 42600 | 152 |
| 431 | 20241107 | 120300 | 6012104750 | 42600 | 42650 | 42650 | 42600 | 350 |
| 432 | 20241107 | 120200 | 5997189600 | 42650 | 42650 | 42650 | 42600 | 177 |
| 433 | 20241107 | 120100 | 5989647550 | 42600 | 42600 | 42650 | 42550 | 146 |
| 434 | 20241107 | 120000 | 5983428200 | 42600 | 42650 | 42650 | 42600 | 90 |
| 435 | 20241107 | 115900 | 5979593850 | 42650 | 42600 | 42650 | 42600 | 209 |
| 436 | 20241107 | 115800 | 5970690300 | 42600 | 42500 | 42650 | 42500 | 345 |
| 437 | 20241107 | 115700 | 5956003600 | 42500 | 42550 | 42550 | 42500 | 178 |
| 438 | 20241107 | 115600 | 5948430800 | 42550 | 42550 | 42600 | 42500 | 512 |
| 439 | 20241107 | 115500 | 5926645200 | 42550 | 42550 | 42550 | 42500 | 178 |
| 440 | 20241107 | 115400 | 5919075800 | 42550 | 42550 | 42600 | 42550 | 217 |
| 441 | 20241107 | 115300 | 5909841400 | 42600 | 42550 | 42600 | 42550 | 195 |
| 442 | 20241107 | 115200 | 5901540400 | 42600 | 42550 | 42600 | 42550 | 34 |
| 443 | 20241107 | 115100 | 5900093500 | 42550 | 42550 | 42550 | 42550 | 243 |
| 444 | 20241107 | 115000 | 5889753850 | 42600 | 42600 | 42600 | 42550 | 118 |
| 445 | 20241107 | 114900 | 5884732450 | 42550 | 42550 | 42550 | 42500 | 75 |
| 446 | 20241107 | 114800 | 5881541700 | 42500 | 42650 | 42650 | 42500 | 832 |
| 447 | 20241107 | 114700 | 5846143400 | 42550 | 42650 | 42650 | 42500 | 2026 |
| 448 | 20241107 | 114600 | 5759894650 | 42700 | 42850 | 42900 | 42650 | 1464 |
| 449 | 20241107 | 114500 | 5697299300 | 42850 | 42750 | 42900 | 42750 | 542 |
| 450 | 20241107 | 114400 | 5674077400 | 42750 | 42750 | 42800 | 42750 | 270 |
| 451 | 20241107 | 114300 | 5662526900 | 42750 | 42750 | 42800 | 42700 | 91 |
| 452 | 20241107 | 114200 | 5658637200 | 42700 | 42700 | 42800 | 42650 | 260 |
| 453 | 20241107 | 114100 | 5647534600 | 42750 | 42700 | 42750 | 42700 | 235 |
| 454 | 20241107 | 114000 | 5637495200 | 42750 | 42700 | 42750 | 42700 | 131 |
| 455 | 20241107 | 113900 | 5631900800 | 42650 | 42700 | 42750 | 42650 | 97 |
| 456 | 20241107 | 113800 | 5627759550 | 42700 | 42700 | 42800 | 42700 | 218 |
| 457 | 20241107 | 113700 | 5618445600 | 42700 | 42750 | 42800 | 42700 | 119 |
| 458 | 20241107 | 113600 | 5613357500 | 42750 | 42650 | 42750 | 42650 | 418 |
| 459 | 20241107 | 113500 | 5595518200 | 42650 | 42650 | 42700 | 42600 | 440 |
| 460 | 20241107 | 113400 | 5576751300 | 42600 | 42650 | 42700 | 42600 | 735 |
| 461 | 20241107 | 113300 | 5545403250 | 42700 | 42700 | 42750 | 42650 | 332 |
| 462 | 20241107 | 113200 | 5531234350 | 42700 | 42650 | 42700 | 42650 | 215 |
| 463 | 20241107 | 113100 | 5522058100 | 42700 | 42850 | 42900 | 42700 | 2318 |
| 464 | 20241107 | 113000 | 5422826350 | 42900 | 42850 | 42950 | 42800 | 997 |
| 465 | 20241107 | 112900 | 5380078000 | 42850 | 42650 | 42900 | 42650 | 1781 |
| 466 | 20241107 | 112800 | 5303926700 | 42650 | 42650 | 42700 | 42650 | 243 |
| 467 | 20241107 | 112700 | 5293562700 | 42650 | 42650 | 42700 | 42650 | 868 |
| 468 | 20241107 | 112600 | 5256527000 | 42700 | 42700 | 42700 | 42650 | 837 |
| 469 | 20241107 | 112500 | 5220789000 | 42700 | 42600 | 42750 | 42600 | 811 |
| 470 | 20241107 | 112400 | 5186164050 | 42600 | 42800 | 42800 | 42600 | 906 |
| 471 | 20241107 | 112300 | 5147459550 | 42800 | 42450 | 42800 | 42450 | 1604 |
| 472 | 20241107 | 112200 | 5078903400 | 42450 | 42250 | 42600 | 42250 | 1648 |
| 473 | 20241107 | 112100 | 5009051500 | 42200 | 42200 | 42200 | 42150 | 322 |
| 474 | 20241107 | 112000 | 4995463800 | 42150 | 42200 | 42200 | 42150 | 339 |
| 475 | 20241107 | 111900 | 4981158250 | 42150 | 42050 | 42150 | 42050 | 560 |
| 476 | 20241107 | 111800 | 4957577800 | 42050 | 42150 | 42200 | 42050 | 1531 |
| 477 | 20241107 | 111700 | 4893069900 | 42100 | 42200 | 42200 | 42100 | 1749 |
| 478 | 20241107 | 111600 | 4819387000 | 42200 | 41950 | 42300 | 41950 | 2435 |
| 479 | 20241107 | 111500 | 4716971450 | 41950 | 41800 | 41950 | 41800 | 513 |
| 480 | 20241107 | 111400 | 4695490450 | 41800 | 41800 | 41800 | 41750 | 23 |
| 481 | 20241107 | 111300 | 4694529100 | 41750 | 41750 | 41800 | 41750 | 294 |
| 482 | 20241107 | 111200 | 4682244600 | 41750 | 41700 | 41850 | 41700 | 834 |
| 483 | 20241107 | 111100 | 4647441000 | 41650 | 41700 | 41700 | 41650 | 542 |
| 484 | 20241107 | 111000 | 4624847050 | 41650 | 41700 | 41750 | 41650 | 165 |
| 485 | 20241107 | 110900 | 4617971100 | 41650 | 41700 | 41700 | 41650 | 154 |
| 486 | 20241107 | 110800 | 4611552350 | 41700 | 41700 | 41750 | 41700 | 355 |
| 487 | 20241107 | 110700 | 4596748550 | 41700 | 41500 | 41700 | 41500 | 961 |
| 488 | 20241107 | 110600 | 4556738900 | 41500 | 41450 | 41500 | 41450 | 177 |
| 489 | 20241107 | 110500 | 4549402000 | 41450 | 41450 | 41500 | 41450 | 129 |
| 490 | 20241107 | 110400 | 4544054900 | 41450 | 41500 | 41500 | 41450 | 864 |
| 491 | 20241107 | 110300 | 4508241800 | 41450 | 41550 | 41550 | 41450 | 357 |
| 492 | 20241107 | 110200 | 4493435350 | 41550 | 41500 | 41550 | 41500 | 522 |
| 493 | 20241107 | 110100 | 4471769050 | 41550 | 41550 | 41550 | 41500 | 214 |
| 494 | 20241107 | 110000 | 4462880800 | 41550 | 41550 | 41600 | 41550 | 136 |
| 495 | 20241107 | 105900 | 4457229350 | 41550 | 41600 | 41600 | 41550 | 190 |
| 496 | 20241107 | 105800 | 4449332150 | 41550 | 41550 | 41600 | 41550 | 107 |
| 497 | 20241107 | 105700 | 4444886150 | 41550 | 41550 | 41600 | 41550 | 387 |
| 498 | 20241107 | 105600 | 4428804750 | 41550 | 41700 | 41700 | 41550 | 489 |
| 499 | 20241107 | 105500 | 4408471250 | 41650 | 41650 | 41700 | 41650 | 620 |
| 500 | 20241107 | 105400 | 4382648000 | 41650 | 41550 | 41700 | 41550 | 216 |
| 501 | 20241107 | 105300 | 4373650500 | 41550 | 41500 | 41700 | 41500 | 380 |
| 502 | 20241107 | 105200 | 4357845750 | 41500 | 41550 | 41550 | 41500 | 155 |
| 503 | 20241107 | 105100 | 4351405900 | 41550 | 41600 | 41600 | 41500 | 143 |
| 504 | 20241107 | 105000 | 4345464300 | 41600 | 41700 | 41700 | 41550 | 184 |
| 505 | 20241107 | 104900 | 4337809750 | 41600 | 41450 | 41650 | 41450 | 639 |
| 506 | 20241107 | 104800 | 4311251450 | 41450 | 41450 | 41500 | 41400 | 365 |
| 507 | 20241107 | 104700 | 4296120650 | 41400 | 41450 | 41500 | 41400 | 131 |
| 508 | 20241107 | 104600 | 4290693200 | 41450 | 41350 | 41450 | 41350 | 208 |
| 509 | 20241107 | 104500 | 4282087550 | 41400 | 41400 | 41450 | 41400 | 783 |
| 510 | 20241107 | 104400 | 4249670800 | 41350 | 41450 | 41450 | 41350 | 224 |
| 511 | 20241107 | 104300 | 4240391350 | 41450 | 41500 | 41500 | 41450 | 250 |
| 512 | 20241107 | 104200 | 4230022150 | 41500 | 41650 | 41650 | 41500 | 2003 |
| 513 | 20241107 | 104100 | 4146827400 | 41600 | 41600 | 41650 | 41600 | 414 |
| 514 | 20241107 | 104000 | 4129601650 | 41600 | 41700 | 41750 | 41600 | 584 |
| 515 | 20241107 | 103900 | 4105266850 | 41650 | 41650 | 41800 | 41600 | 1235 |
| 516 | 20241107 | 103800 | 4053740000 | 41750 | 41600 | 41750 | 41600 | 491 |
| 517 | 20241107 | 103700 | 4033293950 | 41550 | 41600 | 41600 | 41550 | 448 |
| 518 | 20241107 | 103600 | 4014678400 | 41600 | 41650 | 41650 | 41600 | 192 |
| 519 | 20241107 | 103500 | 4006691150 | 41550 | 41500 | 41650 | 41500 | 307 |
| 520 | 20241107 | 103400 | 3993934800 | 41500 | 41650 | 41650 | 41500 | 1027 |
| 521 | 20241107 | 103300 | 3951244150 | 41650 | 41550 | 41700 | 41550 | 464 |
| 522 | 20241107 | 103200 | 3931926050 | 41550 | 41450 | 41550 | 41450 | 934 |
| 523 | 20241107 | 103100 | 3893204800 | 41450 | 41400 | 41500 | 41350 | 597 |
| 524 | 20241107 | 103000 | 3868496500 | 41450 | 41400 | 41450 | 41350 | 1149 |
| 525 | 20241107 | 102900 | 3820950000 | 41400 | 41300 | 41450 | 41300 | 443 |
| 526 | 20241107 | 102800 | 3802638800 | 41300 | 41350 | 41350 | 41250 | 1056 |
| 527 | 20241107 | 102700 | 3759019400 | 41300 | 41350 | 41400 | 41250 | 2018 |
| 528 | 20241107 | 102600 | 3675619850 | 41350 | 41400 | 41450 | 41350 | 1229 |
| 529 | 20241107 | 102500 | 3624750800 | 41400 | 41450 | 41500 | 41400 | 307 |
| 530 | 20241107 | 102400 | 3612038000 | 41450 | 41500 | 41500 | 41450 | 378 |
| 531 | 20241107 | 102300 | 3596369250 | 41500 | 41550 | 41550 | 41500 | 155 |
| 532 | 20241107 | 102200 | 3589936700 | 41600 | 41450 | 41600 | 41450 | 203 |
| 533 | 20241107 | 102100 | 3581516800 | 41450 | 41600 | 41600 | 41400 | 1593 |
| 534 | 20241107 | 102000 | 3515437600 | 41500 | 41500 | 41600 | 41500 | 820 |
| 535 | 20241107 | 101900 | 3481395550 | 41450 | 41400 | 41500 | 41400 | 2028 |
| 536 | 20241107 | 101800 | 3397424650 | 41450 | 41500 | 41550 | 41450 | 2244 |
| 537 | 20241107 | 101700 | 3304307350 | 41500 | 41600 | 41600 | 41500 | 1543 |
| 538 | 20241107 | 101600 | 3240179750 | 41650 | 41650 | 41650 | 41600 | 1503 |
| 539 | 20241107 | 101500 | 3177579850 | 41650 | 41700 | 41750 | 41650 | 273 |
| 540 | 20241107 | 101400 | 3166203650 | 41700 | 41700 | 41750 | 41700 | 444 |
| 541 | 20241107 | 101300 | 3147687450 | 41700 | 41650 | 41700 | 41600 | 830 |
| 542 | 20241107 | 101200 | 3113093700 | 41600 | 41650 | 41650 | 41550 | 459 |
| 543 | 20241107 | 101100 | 3094006400 | 41650 | 41700 | 41750 | 41650 | 509 |
| 544 | 20241107 | 101000 | 3072786400 | 41650 | 41700 | 41700 | 41650 | 839 |
| 545 | 20241107 | 100900 | 3037801750 | 41750 | 41750 | 41800 | 41700 | 679 |
| 546 | 20241107 | 100800 | 3009448550 | 41750 | 41850 | 41850 | 41750 | 169 |
| 547 | 20241107 | 100700 | 3002382350 | 41800 | 41800 | 41800 | 41750 | 211 |
| 548 | 20241107 | 100600 | 2993565550 | 41800 | 41850 | 41850 | 41800 | 91 |
| 549 | 20241107 | 100500 | 2989760650 | 41800 | 41750 | 41800 | 41750 | 82 |
| 550 | 20241107 | 100400 | 2986336200 | 41800 | 41700 | 41800 | 41650 | 1064 |
| 551 | 20241107 | 100300 | 2941964050 | 41600 | 41700 | 41700 | 41600 | 783 |
| 552 | 20241107 | 100200 | 2909386650 | 41700 | 41900 | 41900 | 41600 | 937 |
| 553 | 20241107 | 100100 | 2870349550 | 41900 | 41700 | 41900 | 41700 | 439 |
| 554 | 20241107 | 100000 | 2852010600 | 41650 | 41700 | 41750 | 41650 | 190 |
| 555 | 20241107 | 095900 | 2844092400 | 41750 | 41750 | 41850 | 41700 | 669 |
| 556 | 20241107 | 095800 | 2816160700 | 41750 | 41600 | 41800 | 41550 | 1788 |
| 557 | 20241107 | 095700 | 2741646850 | 41600 | 41650 | 41650 | 41550 | 1002 |
| 558 | 20241107 | 095600 | 2699960300 | 41650 | 41750 | 41750 | 41650 | 1237 |
| 559 | 20241107 | 095500 | 2648430800 | 41750 | 41950 | 41950 | 41700 | 377 |
| 560 | 20241107 | 095400 | 2632678050 | 41950 | 42050 | 42050 | 41950 | 211 |
| 561 | 20241107 | 095300 | 2623822650 | 42050 | 42000 | 42250 | 41900 | 1508 |
| 562 | 20241107 | 095200 | 2560409700 | 41950 | 42000 | 42050 | 41900 | 1269 |
| 563 | 20241107 | 095100 | 2507141700 | 42000 | 41750 | 42000 | 41750 | 2101 |
| 564 | 20241107 | 095000 | 2419167500 | 41750 | 41800 | 41800 | 41750 | 220 |
| 565 | 20241107 | 094900 | 2409976100 | 41800 | 41750 | 41800 | 41700 | 661 |
| 566 | 20241107 | 094800 | 2382378950 | 41700 | 41700 | 41700 | 41600 | 292 |
| 567 | 20241107 | 094700 | 2370206150 | 41600 | 41650 | 41650 | 41500 | 820 |
| 568 | 20241107 | 094600 | 2336109950 | 41650 | 41600 | 41650 | 41500 | 1197 |
| 569 | 20241107 | 094500 | 2286310000 | 41600 | 41750 | 41750 | 41400 | 3508 |
| 570 | 20241107 | 094400 | 2140538100 | 41850 | 41850 | 41900 | 41700 | 1834 |
| 571 | 20241107 | 094300 | 2063982150 | 41900 | 42000 | 42000 | 41900 | 420 |
| 572 | 20241107 | 094200 | 2046369050 | 42050 | 42100 | 42100 | 42000 | 227 |
| 573 | 20241107 | 094100 | 2036823600 | 42100 | 42100 | 42150 | 42050 | 119 |
| 574 | 20241107 | 094000 | 2031812600 | 42050 | 41950 | 42050 | 41850 | 978 |
| 575 | 20241107 | 093900 | 1990759600 | 42000 | 41950 | 42000 | 41750 | 1633 |
| 576 | 20241107 | 093800 | 1922441250 | 41850 | 41900 | 41900 | 41850 | 476 |
| 577 | 20241107 | 093700 | 1902510650 | 41850 | 41900 | 42000 | 41850 | 1538 |
| 578 | 20241107 | 093600 | 1838002800 | 41950 | 41900 | 41950 | 41900 | 641 |
| 579 | 20241107 | 093500 | 1811142400 | 41900 | 41950 | 42000 | 41850 | 1013 |
| 580 | 20241107 | 093400 | 1768670100 | 41950 | 42100 | 42150 | 41950 | 625 |
| 581 | 20241107 | 093300 | 1742392950 | 42150 | 42150 | 42150 | 42100 | 160 |
| 582 | 20241107 | 093200 | 1735649250 | 42150 | 42050 | 42150 | 41950 | 910 |
| 583 | 20241107 | 093100 | 1697411400 | 42000 | 41950 | 42000 | 41900 | 596 |
| 584 | 20241107 | 093000 | 1672403250 | 42000 | 42000 | 42050 | 42000 | 1020 |
| 585 | 20241107 | 092900 | 1629551450 | 42050 | 42100 | 42100 | 42000 | 743 |
| 586 | 20241107 | 092800 | 1598317100 | 42100 | 42200 | 42200 | 42100 | 1030 |
| 587 | 20241107 | 092700 | 1554933550 | 42200 | 42250 | 42250 | 42200 | 280 |
| 588 | 20241107 | 092600 | 1543117200 | 42250 | 42200 | 42350 | 42150 | 900 |
| 589 | 20241107 | 092500 | 1505095900 | 42200 | 42150 | 42200 | 42100 | 655 |
| 590 | 20241107 | 092400 | 1477485000 | 42150 | 42200 | 42250 | 42150 | 270 |
| 591 | 20241107 | 092300 | 1466091150 | 42200 | 42400 | 42400 | 42200 | 559 |
| 592 | 20241107 | 092200 | 1442461800 | 42350 | 42450 | 42450 | 42350 | 408 |
| 593 | 20241107 | 092100 | 1425177300 | 42400 | 42400 | 42500 | 42350 | 862 |
| 594 | 20241107 | 092000 | 1388614200 | 42450 | 42350 | 42500 | 42350 | 349 |
| 595 | 20241107 | 091900 | 1373825000 | 42300 | 42350 | 42350 | 42300 | 150 |
| 596 | 20241107 | 091800 | 1367478250 | 42350 | 42500 | 42500 | 42350 | 470 |
| 597 | 20241107 | 091700 | 1347548100 | 42450 | 42500 | 42500 | 42450 | 391 |
| 598 | 20241107 | 091600 | 1330948000 | 42500 | 42550 | 42600 | 42500 | 805 |
| 599 | 20241107 | 091500 | 1296733050 | 42500 | 42300 | 42550 | 42250 | 658 |
| 600 | 20241107 | 091400 | 1268873550 | 42250 | 42500 | 42500 | 42250 | 824 |
| 601 | 20241107 | 091300 | 1233908050 | 42550 | 42800 | 42800 | 42550 | 1797 |
| 602 | 20241107 | 091200 | 1157324300 | 42800 | 42550 | 42800 | 42500 | 591 |
| 603 | 20241107 | 091100 | 1132154350 | 42550 | 42450 | 42550 | 42300 | 1671 |
| 604 | 20241107 | 091000 | 1061352550 | 42450 | 42200 | 42550 | 42100 | 1596 |
| 605 | 20241107 | 090900 | 993723000 | 42200 | 41900 | 42300 | 41900 | 1494 |
| 606 | 20241107 | 090800 | 930905150 | 41850 | 42250 | 42250 | 41850 | 1503 |
| 607 | 20241107 | 090700 | 867820950 | 42050 | 41900 | 42050 | 41900 | 1636 |
| 608 | 20241107 | 090600 | 799131000 | 41950 | 41850 | 42050 | 41850 | 1924 |
| 609 | 20241107 | 090500 | 718469050 | 41850 | 42000 | 42100 | 41800 | 4481 |
| 610 | 20241107 | 090400 | 530578850 | 42000 | 42500 | 42500 | 42000 | 2178 |
| 611 | 20241107 | 090300 | 438588250 | 42500 | 42550 | 42550 | 42400 | 1713 |
| 612 | 20241107 | 090200 | 365766700 | 42550 | 42650 | 42700 | 42550 | 1273 |
| 613 | 20241107 | 090100 | 311514850 | 42650 | 42500 | 42750 | 42500 | 876 |
| 614 | 20241107 | 090000 | 274226150 | 42550 | 42850 | 42850 | 42500 | 6360 |