31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 183400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 6318 |
| 3 | 20241105 | 183300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20241105 | 183200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20241105 | 183100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20241105 | 183000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20241105 | 182900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20241105 | 182800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20241105 | 182700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20241105 | 182600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20241105 | 182500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20241105 | 182400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20241105 | 182300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20241105 | 182200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20241105 | 182100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20241105 | 182000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20241105 | 181900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20241105 | 181800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20241105 | 181700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20241105 | 181600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20241105 | 181500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20241105 | 181400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20241105 | 181300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20241105 | 181200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20241105 | 181100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20241105 | 181000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20241105 | 180900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20241105 | 180800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20241105 | 180700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20241105 | 180600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20241105 | 180500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20241105 | 180400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 6318 |
| 33 | 20241105 | 180300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20241105 | 180200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20241105 | 180100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20241105 | 180000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20241105 | 175900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20241105 | 175800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20241105 | 175700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20241105 | 175600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20241105 | 175500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20241105 | 175400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20241105 | 175300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20241105 | 175200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20241105 | 175100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20241105 | 175000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20241105 | 174900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20241105 | 174800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20241105 | 174700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20241105 | 174600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20241105 | 174500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20241105 | 174400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20241105 | 174300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20241105 | 174200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20241105 | 174100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20241105 | 174000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20241105 | 173900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20241105 | 173800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20241105 | 173700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20241105 | 173600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20241105 | 173500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20241105 | 173400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 6318 |
| 63 | 20241105 | 173300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20241105 | 173200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20241105 | 173100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20241105 | 173000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20241105 | 172900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20241105 | 172800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20241105 | 172700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20241105 | 172600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20241105 | 172500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20241105 | 172400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20241105 | 172300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20241105 | 172200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20241105 | 172100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20241105 | 172000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20241105 | 171900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20241105 | 171800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20241105 | 171700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20241105 | 171600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20241105 | 171500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20241105 | 171400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20241105 | 171300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20241105 | 171200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20241105 | 171100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20241105 | 171000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20241105 | 170900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20241105 | 170800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20241105 | 170700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20241105 | 170600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20241105 | 170500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20241105 | 170400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 6318 |
| 93 | 20241105 | 170300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20241105 | 170200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20241105 | 170100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20241105 | 170000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20241105 | 165900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20241105 | 165800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20241105 | 165700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20241105 | 165600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20241105 | 165500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20241105 | 165400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20241105 | 165300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20241105 | 165200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20241105 | 165100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20241105 | 165000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20241105 | 164900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20241105 | 164800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20241105 | 164700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20241105 | 164600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20241105 | 164500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20241105 | 164400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20241105 | 164300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20241105 | 164200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20241105 | 164100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20241105 | 164000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20241105 | 163900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20241105 | 163800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20241105 | 163700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20241105 | 163600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20241105 | 163500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20241105 | 163400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 6318 |
| 123 | 20241105 | 163300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20241105 | 163200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20241105 | 163100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20241105 | 163000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20241105 | 162900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20241105 | 162800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20241105 | 162700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20241105 | 162600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20241105 | 162500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20241105 | 162400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20241105 | 162300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20241105 | 162200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20241105 | 162100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20241105 | 162000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20241105 | 161900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20241105 | 161800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20241105 | 161700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20241105 | 161600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20241105 | 161500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20241105 | 161400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20241105 | 161300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20241105 | 161200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20241105 | 161100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20241105 | 161000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20241105 | 160900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20241105 | 160800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20241105 | 160700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20241105 | 160600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20241105 | 160500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20241105 | 160400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 6318 |
| 153 | 20241105 | 160300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20241105 | 160200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20241105 | 160100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20241105 | 160000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20241105 | 155900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20241105 | 155800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20241105 | 155700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20241105 | 155600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20241105 | 155500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20241105 | 155400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20241105 | 155300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20241105 | 155200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20241105 | 155100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20241105 | 155000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20241105 | 154900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20241105 | 154800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20241105 | 154700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20241105 | 154600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20241105 | 154500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20241105 | 154400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20241105 | 154300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20241105 | 154200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20241105 | 154100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20241105 | 154000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20241105 | 153900 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20241105 | 153800 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20241105 | 153700 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20241105 | 153600 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20241105 | 153500 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20241105 | 153400 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 6318 |
| 183 | 20241105 | 153300 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20241105 | 153200 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20241105 | 153100 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20241105 | 153000 | 27855699250 | 45000 | 45000 | 45000 | 45000 | 6318 |
| 187 | 20241105 | 152900 | 27571389250 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20241105 | 152800 | 27571389250 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20241105 | 152700 | 27571389250 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20241105 | 152600 | 27571389250 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20241105 | 152500 | 27571389250 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20241105 | 152400 | 27571389250 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20241105 | 152300 | 27571389250 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20241105 | 152200 | 27571389250 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20241105 | 152100 | 27571389250 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20241105 | 152000 | 27571389250 | 44550 | 44550 | 44550 | 44550 | 0 |
| 197 | 20241105 | 151900 | 27571389250 | 44550 | 44500 | 44650 | 44450 | 2652 |
| 198 | 20241105 | 151800 | 27453214250 | 44500 | 44550 | 44600 | 44500 | 2195 |
| 199 | 20241105 | 151700 | 27355470950 | 44600 | 44550 | 44600 | 44550 | 445 |
| 200 | 20241105 | 151600 | 27335637600 | 44550 | 44600 | 44600 | 44550 | 866 |
| 201 | 20241105 | 151500 | 27297045700 | 44600 | 44600 | 44600 | 44600 | 529 |
| 202 | 20241105 | 151400 | 27273452300 | 44600 | 44550 | 44600 | 44550 | 1006 |
| 203 | 20241105 | 151300 | 27228587100 | 44600 | 44600 | 44600 | 44550 | 885 |
| 204 | 20241105 | 151200 | 27189152600 | 44550 | 44550 | 44600 | 44550 | 185 |
| 205 | 20241105 | 151100 | 27180907000 | 44550 | 44550 | 44550 | 44500 | 617 |
| 206 | 20241105 | 151000 | 27153430000 | 44550 | 44500 | 44550 | 44500 | 439 |
| 207 | 20241105 | 150900 | 27133894250 | 44500 | 44500 | 44550 | 44500 | 328 |
| 208 | 20241105 | 150800 | 27119291350 | 44500 | 44500 | 44550 | 44500 | 1134 |
| 209 | 20241105 | 150700 | 27068824400 | 44500 | 44650 | 44650 | 44500 | 1720 |
| 210 | 20241105 | 150600 | 26992195100 | 44600 | 44700 | 44700 | 44600 | 684 |
| 211 | 20241105 | 150500 | 26961661550 | 44700 | 44750 | 44750 | 44650 | 1386 |
| 212 | 20241105 | 150400 | 26899745100 | 44750 | 44750 | 44750 | 44650 | 197 |
| 213 | 20241105 | 150300 | 26890935950 | 44750 | 44750 | 44800 | 44650 | 605 |
| 214 | 20241105 | 150200 | 26863871950 | 44750 | 44800 | 44800 | 44750 | 185 |
| 215 | 20241105 | 150100 | 26855593050 | 44750 | 44800 | 44800 | 44750 | 805 |
| 216 | 20241105 | 150000 | 26819550950 | 44800 | 44800 | 44850 | 44800 | 499 |
| 217 | 20241105 | 145900 | 26797184650 | 44800 | 44800 | 44850 | 44750 | 664 |
| 218 | 20241105 | 145800 | 26767440750 | 44800 | 44700 | 44800 | 44700 | 122 |
| 219 | 20241105 | 145700 | 26761981200 | 44700 | 44700 | 44750 | 44650 | 202 |
| 220 | 20241105 | 145600 | 26752955250 | 44750 | 44700 | 44750 | 44650 | 488 |
| 221 | 20241105 | 145500 | 26731152700 | 44700 | 44700 | 44700 | 44650 | 202 |
| 222 | 20241105 | 145400 | 26722128250 | 44650 | 44700 | 44700 | 44650 | 357 |
| 223 | 20241105 | 145300 | 26706186400 | 44700 | 44650 | 44700 | 44650 | 845 |
| 224 | 20241105 | 145200 | 26668435850 | 44650 | 44650 | 44750 | 44600 | 2575 |
| 225 | 20241105 | 145100 | 26553460400 | 44650 | 44750 | 44750 | 44650 | 607 |
| 226 | 20241105 | 145000 | 26526332800 | 44700 | 44650 | 44700 | 44650 | 464 |
| 227 | 20241105 | 144900 | 26505598450 | 44650 | 44650 | 44700 | 44600 | 2049 |
| 228 | 20241105 | 144800 | 26414097850 | 44650 | 44700 | 44750 | 44600 | 955 |
| 229 | 20241105 | 144700 | 26371425150 | 44750 | 44700 | 44750 | 44700 | 408 |
| 230 | 20241105 | 144600 | 26353186250 | 44750 | 44800 | 44850 | 44750 | 882 |
| 231 | 20241105 | 144500 | 26313688050 | 44800 | 44850 | 44850 | 44800 | 610 |
| 232 | 20241105 | 144400 | 26286358100 | 44850 | 44900 | 44900 | 44800 | 642 |
| 233 | 20241105 | 144300 | 26257569650 | 44900 | 44850 | 44950 | 44850 | 71 |
| 234 | 20241105 | 144200 | 26254384150 | 44850 | 44900 | 44950 | 44850 | 296 |
| 235 | 20241105 | 144100 | 26241098800 | 44900 | 44850 | 44950 | 44850 | 862 |
| 236 | 20241105 | 144000 | 26202431900 | 44850 | 44850 | 44900 | 44850 | 114 |
| 237 | 20241105 | 143900 | 26197317650 | 44850 | 44850 | 44850 | 44800 | 458 |
| 238 | 20241105 | 143800 | 26176784400 | 44900 | 44900 | 44900 | 44800 | 697 |
| 239 | 20241105 | 143700 | 26145512700 | 44900 | 44950 | 45000 | 44900 | 1199 |
| 240 | 20241105 | 143600 | 26091650850 | 44950 | 44950 | 45000 | 44950 | 716 |
| 241 | 20241105 | 143500 | 26059466550 | 45000 | 44950 | 45000 | 44950 | 137 |
| 242 | 20241105 | 143400 | 26053306600 | 45000 | 44950 | 45000 | 44900 | 349 |
| 243 | 20241105 | 143300 | 26037616450 | 44950 | 45000 | 45000 | 44950 | 593 |
| 244 | 20241105 | 143200 | 26010940700 | 45000 | 45000 | 45000 | 44950 | 257 |
| 245 | 20241105 | 143100 | 25999379400 | 44950 | 45000 | 45000 | 44950 | 502 |
| 246 | 20241105 | 143000 | 25976811100 | 45000 | 44950 | 45000 | 44950 | 1518 |
| 247 | 20241105 | 142900 | 25908510100 | 44950 | 45000 | 45050 | 44950 | 1057 |
| 248 | 20241105 | 142800 | 25860955700 | 45050 | 45000 | 45050 | 45000 | 1012 |
| 249 | 20241105 | 142700 | 25815392550 | 45000 | 44900 | 45000 | 44850 | 683 |
| 250 | 20241105 | 142600 | 25784691500 | 44900 | 44900 | 45050 | 44700 | 4014 |
| 251 | 20241105 | 142500 | 25604559450 | 44850 | 44950 | 45050 | 44800 | 3851 |
| 252 | 20241105 | 142400 | 25431707000 | 45100 | 45100 | 45100 | 44950 | 4881 |
| 253 | 20241105 | 142300 | 25212130900 | 45050 | 45150 | 45200 | 45050 | 1640 |
| 254 | 20241105 | 142200 | 25138218300 | 45150 | 45100 | 45150 | 45050 | 2100 |
| 255 | 20241105 | 142100 | 25043524150 | 45150 | 45300 | 45300 | 45150 | 2530 |
| 256 | 20241105 | 142000 | 24929160700 | 45300 | 45350 | 45350 | 45300 | 422 |
| 257 | 20241105 | 141900 | 24910031900 | 45350 | 45450 | 45450 | 45350 | 255 |
| 258 | 20241105 | 141800 | 24898465600 | 45450 | 45350 | 45500 | 45300 | 2822 |
| 259 | 20241105 | 141700 | 24770394700 | 45350 | 45400 | 45400 | 45350 | 654 |
| 260 | 20241105 | 141600 | 24740734300 | 45400 | 45350 | 45400 | 45350 | 188 |
| 261 | 20241105 | 141500 | 24732205350 | 45350 | 45350 | 45350 | 45350 | 127 |
| 262 | 20241105 | 141400 | 24726445900 | 45350 | 45400 | 45450 | 45350 | 373 |
| 263 | 20241105 | 141300 | 24709509150 | 45400 | 45500 | 45500 | 45400 | 1968 |
| 264 | 20241105 | 141200 | 24620070450 | 45500 | 45450 | 45500 | 45450 | 332 |
| 265 | 20241105 | 141100 | 24604977550 | 45450 | 45450 | 45500 | 45450 | 349 |
| 266 | 20241105 | 141000 | 24589108600 | 45450 | 45450 | 45500 | 45450 | 339 |
| 267 | 20241105 | 140900 | 24573696050 | 45500 | 45500 | 45500 | 45450 | 365 |
| 268 | 20241105 | 140800 | 24557100600 | 45500 | 45450 | 45500 | 45450 | 204 |
| 269 | 20241105 | 140700 | 24547821450 | 45450 | 45500 | 45500 | 45450 | 391 |
| 270 | 20241105 | 140600 | 24530046650 | 45500 | 45350 | 45500 | 45350 | 344 |
| 271 | 20241105 | 140500 | 24514424800 | 45350 | 45350 | 45450 | 45350 | 196 |
| 272 | 20241105 | 140400 | 24505533200 | 45350 | 45450 | 45450 | 45350 | 578 |
| 273 | 20241105 | 140300 | 24479293050 | 45400 | 45400 | 45400 | 45400 | 496 |
| 274 | 20241105 | 140200 | 24456774650 | 45400 | 45450 | 45500 | 45400 | 436 |
| 275 | 20241105 | 140100 | 24436961750 | 45450 | 45450 | 45500 | 45450 | 331 |
| 276 | 20241105 | 140000 | 24421904250 | 45450 | 45400 | 45450 | 45400 | 517 |
| 277 | 20241105 | 135900 | 24398412000 | 45400 | 45350 | 45450 | 45350 | 164 |
| 278 | 20241105 | 135800 | 24390967900 | 45400 | 45400 | 45400 | 45300 | 1128 |
| 279 | 20241105 | 135700 | 24339762250 | 45400 | 45350 | 45450 | 45300 | 1711 |
| 280 | 20241105 | 135600 | 24262158350 | 45350 | 45400 | 45400 | 45300 | 1412 |
| 281 | 20241105 | 135500 | 24198127300 | 45400 | 45550 | 45550 | 45400 | 884 |
| 282 | 20241105 | 135400 | 24157953200 | 45600 | 45600 | 45600 | 45500 | 174 |
| 283 | 20241105 | 135300 | 24150026800 | 45500 | 45600 | 45600 | 45500 | 324 |
| 284 | 20241105 | 135200 | 24135265300 | 45600 | 45350 | 45600 | 45350 | 2512 |
| 285 | 20241105 | 135100 | 24021025300 | 45400 | 45400 | 45450 | 45350 | 521 |
| 286 | 20241105 | 135000 | 23997382350 | 45350 | 45400 | 45450 | 45300 | 553 |
| 287 | 20241105 | 134900 | 23972299550 | 45300 | 45450 | 45450 | 45300 | 1031 |
| 288 | 20241105 | 134800 | 23925550450 | 45400 | 45400 | 45450 | 45400 | 150 |
| 289 | 20241105 | 134700 | 23918740000 | 45400 | 45450 | 45500 | 45400 | 513 |
| 290 | 20241105 | 134600 | 23895430100 | 45450 | 45450 | 45500 | 45300 | 2081 |
| 291 | 20241105 | 134500 | 23800960300 | 45450 | 45450 | 45450 | 45400 | 1012 |
| 292 | 20241105 | 134400 | 23754968400 | 45450 | 45550 | 45550 | 45450 | 404 |
| 293 | 20241105 | 134300 | 23736593300 | 45500 | 45500 | 45500 | 45450 | 587 |
| 294 | 20241105 | 134200 | 23709885550 | 45500 | 45450 | 45600 | 45450 | 553 |
| 295 | 20241105 | 134100 | 23684708650 | 45450 | 45550 | 45600 | 45450 | 708 |
| 296 | 20241105 | 134000 | 23652476400 | 45600 | 45550 | 45600 | 45550 | 128 |
| 297 | 20241105 | 133900 | 23646644350 | 45550 | 45650 | 45700 | 45550 | 341 |
| 298 | 20241105 | 133800 | 23631089150 | 45650 | 45600 | 45650 | 45600 | 1013 |
| 299 | 20241105 | 133700 | 23584883000 | 45600 | 45500 | 45650 | 45500 | 2332 |
| 300 | 20241105 | 133600 | 23478669150 | 45500 | 45550 | 45600 | 45500 | 590 |
| 301 | 20241105 | 133500 | 23451796300 | 45550 | 45600 | 45600 | 45550 | 3180 |
| 302 | 20241105 | 133400 | 23306881500 | 45650 | 45650 | 45650 | 45600 | 981 |
| 303 | 20241105 | 133300 | 23262139600 | 45650 | 45700 | 45700 | 45650 | 576 |
| 304 | 20241105 | 133200 | 23235841450 | 45700 | 45700 | 45750 | 45650 | 550 |
| 305 | 20241105 | 133100 | 23210709150 | 45700 | 45700 | 45750 | 45700 | 214 |
| 306 | 20241105 | 133000 | 23200924300 | 45700 | 45750 | 45750 | 45700 | 505 |
| 307 | 20241105 | 132900 | 23177834100 | 45750 | 45800 | 45800 | 45750 | 133 |
| 308 | 20241105 | 132800 | 23171745900 | 45750 | 45750 | 45800 | 45750 | 369 |
| 309 | 20241105 | 132700 | 23154862150 | 45750 | 45850 | 45850 | 45750 | 331 |
| 310 | 20241105 | 132600 | 23139703750 | 45850 | 45850 | 45850 | 45750 | 611 |
| 311 | 20241105 | 132500 | 23111711850 | 45900 | 45850 | 45900 | 45800 | 782 |
| 312 | 20241105 | 132400 | 23075856500 | 45850 | 45850 | 45900 | 45850 | 227 |
| 313 | 20241105 | 132300 | 23065448500 | 45850 | 45950 | 45950 | 45850 | 446 |
| 314 | 20241105 | 132200 | 23044986700 | 45800 | 45750 | 45950 | 45750 | 1345 |
| 315 | 20241105 | 132100 | 22983342950 | 45750 | 45800 | 45800 | 45750 | 342 |
| 316 | 20241105 | 132000 | 22967692300 | 45750 | 45900 | 45900 | 45750 | 604 |
| 317 | 20241105 | 131900 | 22940008100 | 45850 | 45900 | 45950 | 45850 | 536 |
| 318 | 20241105 | 131800 | 22915407850 | 45950 | 45950 | 46000 | 45900 | 714 |
| 319 | 20241105 | 131700 | 22882601550 | 45950 | 45900 | 46000 | 45750 | 2039 |
| 320 | 20241105 | 131600 | 22788840500 | 45950 | 45650 | 45950 | 45600 | 1852 |
| 321 | 20241105 | 131500 | 22704121800 | 45650 | 45650 | 45700 | 45600 | 436 |
| 322 | 20241105 | 131400 | 22684218950 | 45650 | 45650 | 45700 | 45600 | 376 |
| 323 | 20241105 | 131300 | 22667055450 | 45650 | 45700 | 45750 | 45650 | 1264 |
| 324 | 20241105 | 131200 | 22609317000 | 45700 | 45750 | 45750 | 45700 | 319 |
| 325 | 20241105 | 131100 | 22594737800 | 45750 | 45800 | 45800 | 45700 | 1232 |
| 326 | 20241105 | 131000 | 22538394150 | 45750 | 45850 | 45950 | 45750 | 318 |
| 327 | 20241105 | 130900 | 22523824100 | 45950 | 45850 | 45950 | 45750 | 718 |
| 328 | 20241105 | 130800 | 22490925100 | 45800 | 46000 | 46000 | 45750 | 518 |
| 329 | 20241105 | 130700 | 22467209500 | 45800 | 46000 | 46000 | 45800 | 1156 |
| 330 | 20241105 | 130600 | 22414246050 | 46000 | 46100 | 46100 | 46000 | 826 |
| 331 | 20241105 | 130500 | 22376220200 | 46050 | 46050 | 46100 | 46050 | 971 |
| 332 | 20241105 | 130400 | 22331465550 | 46050 | 46100 | 46100 | 46050 | 561 |
| 333 | 20241105 | 130300 | 22305605250 | 46100 | 46050 | 46100 | 46050 | 1752 |
| 334 | 20241105 | 130200 | 22224853500 | 46000 | 45850 | 46100 | 45850 | 4440 |
| 335 | 20241105 | 130100 | 22020940350 | 45800 | 45850 | 45850 | 45800 | 1028 |
| 336 | 20241105 | 130000 | 21973836850 | 45850 | 45750 | 45900 | 45750 | 1579 |
| 337 | 20241105 | 125900 | 21901512500 | 45750 | 45800 | 45900 | 45750 | 1013 |
| 338 | 20241105 | 125800 | 21855120850 | 45800 | 45750 | 45950 | 45750 | 1009 |
| 339 | 20241105 | 125700 | 21808882400 | 45800 | 46000 | 46050 | 45800 | 2189 |
| 340 | 20241105 | 125600 | 21708368200 | 46050 | 46050 | 46100 | 46000 | 602 |
| 341 | 20241105 | 125500 | 21680651100 | 46000 | 46050 | 46100 | 46000 | 670 |
| 342 | 20241105 | 125400 | 21649791750 | 46050 | 46050 | 46100 | 46000 | 259 |
| 343 | 20241105 | 125300 | 21637859750 | 46050 | 46050 | 46050 | 46000 | 801 |
| 344 | 20241105 | 125200 | 21600980150 | 46000 | 46050 | 46050 | 46000 | 348 |
| 345 | 20241105 | 125100 | 21584959900 | 46050 | 46000 | 46050 | 46000 | 915 |
| 346 | 20241105 | 125000 | 21542857500 | 46050 | 46000 | 46050 | 46000 | 467 |
| 347 | 20241105 | 124900 | 21521365200 | 46000 | 45950 | 46050 | 45950 | 857 |
| 348 | 20241105 | 124800 | 21481943450 | 45950 | 46050 | 46100 | 45950 | 1481 |
| 349 | 20241105 | 124700 | 21413776450 | 46050 | 46000 | 46050 | 46000 | 506 |
| 350 | 20241105 | 124600 | 21390483100 | 46000 | 46000 | 46050 | 45950 | 1162 |
| 351 | 20241105 | 124500 | 21337017400 | 46000 | 46050 | 46100 | 45950 | 2927 |
| 352 | 20241105 | 124400 | 21202286100 | 46050 | 46150 | 46150 | 46050 | 1433 |
| 353 | 20241105 | 124300 | 21136223700 | 46100 | 46150 | 46200 | 46100 | 1578 |
| 354 | 20241105 | 124200 | 21063411400 | 46150 | 46300 | 46350 | 46150 | 2580 |
| 355 | 20241105 | 124100 | 20944131850 | 46250 | 46300 | 46350 | 46200 | 1853 |
| 356 | 20241105 | 124000 | 20858378500 | 46300 | 46200 | 46300 | 46200 | 2708 |
| 357 | 20241105 | 123900 | 20733059400 | 46250 | 46200 | 46300 | 46000 | 5258 |
| 358 | 20241105 | 123800 | 20490124200 | 46300 | 45700 | 46300 | 45700 | 23242 |
| 359 | 20241105 | 123700 | 19420082500 | 45750 | 45600 | 45750 | 45600 | 1172 |
| 360 | 20241105 | 123600 | 19366582450 | 45500 | 45650 | 45650 | 45500 | 373 |
| 361 | 20241105 | 123500 | 19349570000 | 45650 | 45450 | 45700 | 45450 | 2113 |
| 362 | 20241105 | 123400 | 19253273700 | 45450 | 45500 | 45550 | 45450 | 339 |
| 363 | 20241105 | 123300 | 19237848600 | 45550 | 45600 | 45600 | 45550 | 557 |
| 364 | 20241105 | 123200 | 19212474800 | 45600 | 45600 | 45600 | 45550 | 496 |
| 365 | 20241105 | 123100 | 19189879500 | 45650 | 45600 | 45650 | 45600 | 311 |
| 366 | 20241105 | 123000 | 19175686750 | 45500 | 45500 | 45600 | 45450 | 2578 |
| 367 | 20241105 | 122900 | 19058361700 | 45550 | 45500 | 45600 | 45500 | 905 |
| 368 | 20241105 | 122800 | 19017175150 | 45500 | 45600 | 45700 | 45500 | 1356 |
| 369 | 20241105 | 122700 | 18955339800 | 45600 | 45650 | 45650 | 45600 | 578 |
| 370 | 20241105 | 122600 | 18928981950 | 45650 | 45700 | 45700 | 45600 | 688 |
| 371 | 20241105 | 122500 | 18897569900 | 45700 | 45700 | 45700 | 45650 | 971 |
| 372 | 20241105 | 122400 | 18853222200 | 45700 | 45700 | 45700 | 45650 | 162 |
| 373 | 20241105 | 122300 | 18845822400 | 45700 | 45800 | 45800 | 45700 | 666 |
| 374 | 20241105 | 122200 | 18815345550 | 45800 | 45850 | 45850 | 45750 | 669 |
| 375 | 20241105 | 122100 | 18784694500 | 45850 | 45800 | 45900 | 45700 | 1062 |
| 376 | 20241105 | 122000 | 18736009750 | 45700 | 45750 | 45850 | 45700 | 1137 |
| 377 | 20241105 | 121900 | 18683941200 | 45700 | 45700 | 45800 | 45450 | 1415 |
| 378 | 20241105 | 121800 | 18619234350 | 45500 | 45450 | 45700 | 45400 | 1883 |
| 379 | 20241105 | 121700 | 18533572500 | 45450 | 45550 | 45550 | 45450 | 1149 |
| 380 | 20241105 | 121600 | 18481276750 | 45550 | 45650 | 45700 | 45550 | 1177 |
| 381 | 20241105 | 121500 | 18427589600 | 45650 | 45650 | 45700 | 45650 | 1036 |
| 382 | 20241105 | 121400 | 18380295450 | 45650 | 45700 | 45750 | 45650 | 763 |
| 383 | 20241105 | 121300 | 18345426400 | 45750 | 45800 | 45800 | 45700 | 489 |
| 384 | 20241105 | 121200 | 18323053900 | 45800 | 45850 | 45850 | 45750 | 346 |
| 385 | 20241105 | 121100 | 18307207000 | 45850 | 45650 | 45850 | 45600 | 2631 |
| 386 | 20241105 | 121000 | 18186950250 | 45700 | 45750 | 45750 | 45700 | 657 |
| 387 | 20241105 | 120900 | 18156920600 | 45750 | 45750 | 45800 | 45700 | 1543 |
| 388 | 20241105 | 120800 | 18086309900 | 45750 | 45850 | 45900 | 45700 | 1166 |
| 389 | 20241105 | 120700 | 18032902000 | 45900 | 45850 | 45900 | 45850 | 535 |
| 390 | 20241105 | 120600 | 18008366500 | 45850 | 45850 | 45900 | 45850 | 430 |
| 391 | 20241105 | 120500 | 17988638300 | 45850 | 45900 | 45950 | 45850 | 2939 |
| 392 | 20241105 | 120400 | 17853806900 | 45950 | 45950 | 46000 | 45900 | 1957 |
| 393 | 20241105 | 120300 | 17763883500 | 45950 | 45950 | 46000 | 45800 | 1904 |
| 394 | 20241105 | 120200 | 17676394900 | 45950 | 45750 | 46000 | 45650 | 5649 |
| 395 | 20241105 | 120100 | 17417317750 | 45750 | 45800 | 45850 | 45700 | 511 |
| 396 | 20241105 | 120000 | 17393926400 | 45800 | 45900 | 45900 | 45800 | 1542 |
| 397 | 20241105 | 115900 | 17323202550 | 45900 | 45900 | 45950 | 45850 | 2044 |
| 398 | 20241105 | 115800 | 17229379950 | 45850 | 45650 | 45900 | 45600 | 4157 |
| 399 | 20241105 | 115700 | 17039151100 | 45650 | 45600 | 45700 | 45600 | 1081 |
| 400 | 20241105 | 115600 | 16989779000 | 45600 | 45650 | 45750 | 45550 | 3009 |
| 401 | 20241105 | 115500 | 16852498700 | 45700 | 45850 | 45900 | 45650 | 2656 |
| 402 | 20241105 | 115400 | 16730982600 | 45900 | 45950 | 45950 | 45850 | 4497 |
| 403 | 20241105 | 115300 | 16524477650 | 45900 | 45900 | 45950 | 45850 | 1947 |
| 404 | 20241105 | 115200 | 16435106250 | 45900 | 45750 | 45950 | 45650 | 4219 |
| 405 | 20241105 | 115100 | 16241933800 | 45750 | 45600 | 45800 | 45600 | 1150 |
| 406 | 20241105 | 115000 | 16189297350 | 45750 | 45950 | 45950 | 45550 | 3493 |
| 407 | 20241105 | 114900 | 16029287750 | 45950 | 45300 | 46000 | 45300 | 12982 |
| 408 | 20241105 | 114800 | 15435628000 | 45300 | 44950 | 45350 | 44950 | 5405 |
| 409 | 20241105 | 114700 | 15191645950 | 44950 | 45000 | 45000 | 44950 | 420 |
| 410 | 20241105 | 114600 | 15172762150 | 45000 | 45050 | 45100 | 44950 | 1008 |
| 411 | 20241105 | 114500 | 15127365950 | 45000 | 45100 | 45100 | 44850 | 1833 |
| 412 | 20241105 | 114400 | 15044980850 | 45050 | 45150 | 45150 | 44850 | 2676 |
| 413 | 20241105 | 114300 | 14924502150 | 45150 | 45200 | 45250 | 45150 | 1512 |
| 414 | 20241105 | 114200 | 14856177350 | 45150 | 45300 | 45300 | 45150 | 815 |
| 415 | 20241105 | 114100 | 14819308250 | 45300 | 45300 | 45350 | 45300 | 649 |
| 416 | 20241105 | 114000 | 14789904500 | 45350 | 45150 | 45400 | 45150 | 1253 |
| 417 | 20241105 | 113900 | 14733113600 | 45300 | 45250 | 45300 | 45150 | 2027 |
| 418 | 20241105 | 113800 | 14641467400 | 45300 | 45400 | 45400 | 45300 | 1044 |
| 419 | 20241105 | 113700 | 14594127900 | 45400 | 45400 | 45450 | 45350 | 1826 |
| 420 | 20241105 | 113600 | 14511260250 | 45400 | 45300 | 45400 | 45300 | 2550 |
| 421 | 20241105 | 113500 | 14395714800 | 45350 | 45400 | 45400 | 45300 | 1432 |
| 422 | 20241105 | 113400 | 14330747550 | 45400 | 45450 | 45450 | 45400 | 915 |
| 423 | 20241105 | 113300 | 14289191100 | 45400 | 45500 | 45500 | 45350 | 3559 |
| 424 | 20241105 | 113200 | 14127637000 | 45500 | 45650 | 45650 | 45500 | 3251 |
| 425 | 20241105 | 113100 | 13979359650 | 45650 | 45600 | 45650 | 45600 | 2383 |
| 426 | 20241105 | 113000 | 13870616350 | 45600 | 45650 | 45750 | 45550 | 4796 |
| 427 | 20241105 | 112900 | 13651741450 | 45650 | 45350 | 45650 | 45350 | 3829 |
| 428 | 20241105 | 112800 | 13477706650 | 45350 | 45300 | 45350 | 45250 | 6164 |
| 429 | 20241105 | 112700 | 13198416900 | 45300 | 45350 | 45450 | 45150 | 9086 |
| 430 | 20241105 | 112600 | 12786849400 | 45350 | 46150 | 46150 | 45250 | 14938 |
| 431 | 20241105 | 112500 | 12105474150 | 46100 | 45200 | 46200 | 45200 | 19743 |
| 432 | 20241105 | 112400 | 11200841000 | 45250 | 44550 | 45300 | 44500 | 14424 |
| 433 | 20241105 | 112300 | 10553480300 | 44550 | 44450 | 44600 | 44350 | 2666 |
| 434 | 20241105 | 112200 | 10434785350 | 44450 | 44500 | 44550 | 44450 | 1520 |
| 435 | 20241105 | 112100 | 10367147950 | 44500 | 44550 | 44600 | 44500 | 554 |
| 436 | 20241105 | 112000 | 10342466200 | 44550 | 44550 | 44600 | 44500 | 744 |
| 437 | 20241105 | 111900 | 10309320250 | 44550 | 44650 | 44650 | 44550 | 1359 |
| 438 | 20241105 | 111800 | 10248711500 | 44600 | 44650 | 44650 | 44550 | 2116 |
| 439 | 20241105 | 111700 | 10154314950 | 44600 | 44650 | 44700 | 44600 | 1981 |
| 440 | 20241105 | 111600 | 10065885100 | 44650 | 44650 | 44700 | 44600 | 2392 |
| 441 | 20241105 | 111500 | 9959081600 | 44650 | 44500 | 44700 | 44500 | 2140 |
| 442 | 20241105 | 111400 | 9863564300 | 44500 | 44550 | 44650 | 44500 | 5139 |
| 443 | 20241105 | 111300 | 9634306850 | 44550 | 44350 | 44600 | 44350 | 2638 |
| 444 | 20241105 | 111200 | 9517034150 | 44400 | 44600 | 44650 | 44300 | 2995 |
| 445 | 20241105 | 111100 | 9383989650 | 44450 | 44650 | 44700 | 44450 | 4306 |
| 446 | 20241105 | 111000 | 9191861000 | 44700 | 44600 | 44700 | 44400 | 6105 |
| 447 | 20241105 | 110900 | 8919761800 | 44600 | 44050 | 44700 | 44050 | 6017 |
| 448 | 20241105 | 110800 | 8652174450 | 44050 | 43900 | 44050 | 43900 | 2987 |
| 449 | 20241105 | 110700 | 8520830050 | 43900 | 43950 | 43950 | 43900 | 1426 |
| 450 | 20241105 | 110600 | 8458200000 | 43950 | 43750 | 43950 | 43750 | 2262 |
| 451 | 20241105 | 110500 | 8359085950 | 43700 | 43550 | 43700 | 43550 | 2306 |
| 452 | 20241105 | 110400 | 8258479950 | 43550 | 43550 | 43550 | 43500 | 247 |
| 453 | 20241105 | 110300 | 8247734550 | 43550 | 43500 | 43550 | 43500 | 254 |
| 454 | 20241105 | 110200 | 8236673550 | 43550 | 43550 | 43550 | 43500 | 603 |
| 455 | 20241105 | 110100 | 8210424800 | 43550 | 43450 | 43550 | 43450 | 230 |
| 456 | 20241105 | 110000 | 8200420600 | 43500 | 43500 | 43550 | 43450 | 711 |
| 457 | 20241105 | 105900 | 8169507950 | 43500 | 43400 | 43600 | 43400 | 3438 |
| 458 | 20241105 | 105800 | 8019967150 | 43300 | 43300 | 43500 | 43300 | 1186 |
| 459 | 20241105 | 105700 | 7968449750 | 43300 | 43450 | 43450 | 43300 | 1542 |
| 460 | 20241105 | 105600 | 7901553300 | 43450 | 43350 | 43450 | 43350 | 476 |
| 461 | 20241105 | 105500 | 7880904150 | 43450 | 43350 | 43500 | 43300 | 2222 |
| 462 | 20241105 | 105400 | 7784326750 | 43250 | 43200 | 43400 | 43200 | 2428 |
| 463 | 20241105 | 105300 | 7679191800 | 43200 | 43200 | 43200 | 43150 | 266 |
| 464 | 20241105 | 105200 | 7667707350 | 43200 | 43250 | 43250 | 43200 | 585 |
| 465 | 20241105 | 105100 | 7642425000 | 43250 | 43300 | 43300 | 43250 | 628 |
| 466 | 20241105 | 105000 | 7615251850 | 43300 | 43200 | 43300 | 43200 | 686 |
| 467 | 20241105 | 104900 | 7585576350 | 43200 | 43000 | 43200 | 43000 | 3236 |
| 468 | 20241105 | 104800 | 7445991000 | 43000 | 42950 | 43000 | 42950 | 757 |
| 469 | 20241105 | 104700 | 7413442750 | 42950 | 42900 | 42950 | 42850 | 2118 |
| 470 | 20241105 | 104600 | 7322570750 | 42900 | 43000 | 43000 | 42900 | 574 |
| 471 | 20241105 | 104500 | 7297932700 | 43000 | 43050 | 43100 | 43000 | 1320 |
| 472 | 20241105 | 104400 | 7241108000 | 43050 | 42950 | 43050 | 42850 | 1531 |
| 473 | 20241105 | 104300 | 7175256750 | 42950 | 42850 | 42950 | 42800 | 1098 |
| 474 | 20241105 | 104200 | 7128150150 | 42850 | 42850 | 42850 | 42800 | 231 |
| 475 | 20241105 | 104100 | 7118255900 | 42850 | 42900 | 42900 | 42850 | 700 |
| 476 | 20241105 | 104000 | 7088254250 | 42800 | 42800 | 42900 | 42800 | 854 |
| 477 | 20241105 | 103900 | 7051675450 | 42800 | 42750 | 42850 | 42750 | 1221 |
| 478 | 20241105 | 103800 | 6999427050 | 42700 | 42600 | 42750 | 42600 | 916 |
| 479 | 20241105 | 103700 | 6960295300 | 42750 | 42600 | 42750 | 42500 | 1560 |
| 480 | 20241105 | 103600 | 6893850950 | 42600 | 42550 | 42650 | 42500 | 515 |
| 481 | 20241105 | 103500 | 6871923450 | 42550 | 42550 | 42600 | 42400 | 3101 |
| 482 | 20241105 | 103400 | 6740247350 | 42600 | 42550 | 42600 | 42500 | 423 |
| 483 | 20241105 | 103300 | 6722261700 | 42500 | 42550 | 42600 | 42500 | 400 |
| 484 | 20241105 | 103200 | 6705254300 | 42500 | 42600 | 42600 | 42500 | 2865 |
| 485 | 20241105 | 103100 | 6583385900 | 42600 | 42600 | 42650 | 42550 | 114 |
| 486 | 20241105 | 103000 | 6578528550 | 42600 | 42550 | 42650 | 42550 | 526 |
| 487 | 20241105 | 102900 | 6556118900 | 42550 | 42600 | 42600 | 42500 | 1766 |
| 488 | 20241105 | 102800 | 6480982450 | 42650 | 42650 | 42650 | 42550 | 1132 |
| 489 | 20241105 | 102700 | 6432780950 | 42650 | 42600 | 42650 | 42600 | 497 |
| 490 | 20241105 | 102600 | 6411606750 | 42600 | 42650 | 42650 | 42600 | 211 |
| 491 | 20241105 | 102500 | 6402612000 | 42600 | 42650 | 42650 | 42600 | 162 |
| 492 | 20241105 | 102400 | 6395703450 | 42650 | 42650 | 42650 | 42500 | 18752 |
| 493 | 20241105 | 102300 | 5598118050 | 42650 | 42650 | 42650 | 42650 | 355 |
| 494 | 20241105 | 102200 | 5582977300 | 42650 | 42650 | 42700 | 42650 | 542 |
| 495 | 20241105 | 102100 | 5559856050 | 42650 | 42700 | 42700 | 42650 | 146 |
| 496 | 20241105 | 102000 | 5553623500 | 42700 | 42700 | 42700 | 42650 | 243 |
| 497 | 20241105 | 101900 | 5543247750 | 42700 | 42700 | 42750 | 42700 | 674 |
| 498 | 20241105 | 101800 | 5514463450 | 42700 | 42750 | 42750 | 42700 | 134 |
| 499 | 20241105 | 101700 | 5508736950 | 42750 | 42800 | 42800 | 42750 | 560 |
| 500 | 20241105 | 101600 | 5484796400 | 42800 | 42800 | 42800 | 42750 | 464 |
| 501 | 20241105 | 101500 | 5464940150 | 42800 | 42700 | 42800 | 42700 | 454 |
| 502 | 20241105 | 101400 | 5445533800 | 42750 | 42750 | 42750 | 42700 | 234 |
| 503 | 20241105 | 101300 | 5435539250 | 42750 | 42800 | 42800 | 42700 | 89 |
| 504 | 20241105 | 101200 | 5431733000 | 42800 | 42750 | 42800 | 42700 | 665 |
| 505 | 20241105 | 101100 | 5403314550 | 42750 | 42700 | 42750 | 42700 | 384 |
| 506 | 20241105 | 101000 | 5386915200 | 42700 | 42700 | 42750 | 42650 | 208 |
| 507 | 20241105 | 100900 | 5378033950 | 42700 | 42650 | 42700 | 42650 | 166 |
| 508 | 20241105 | 100800 | 5370953000 | 42650 | 42650 | 42700 | 42600 | 609 |
| 509 | 20241105 | 100700 | 5344976350 | 42650 | 42700 | 42700 | 42600 | 527 |
| 510 | 20241105 | 100600 | 5322515850 | 42600 | 42700 | 42750 | 42600 | 1287 |
| 511 | 20241105 | 100500 | 5267652450 | 42700 | 42700 | 42700 | 42600 | 2486 |
| 512 | 20241105 | 100400 | 5161623600 | 42650 | 42700 | 42700 | 42650 | 549 |
| 513 | 20241105 | 100300 | 5138194050 | 42700 | 42650 | 42700 | 42650 | 318 |
| 514 | 20241105 | 100200 | 5124618350 | 42650 | 42600 | 42700 | 42600 | 569 |
| 515 | 20241105 | 100100 | 5100359650 | 42600 | 42650 | 42650 | 42600 | 1111 |
| 516 | 20241105 | 100000 | 5052982750 | 42650 | 42700 | 42700 | 42650 | 1031 |
| 517 | 20241105 | 095900 | 5008991900 | 42700 | 42700 | 42750 | 42700 | 770 |
| 518 | 20241105 | 095800 | 4976112400 | 42700 | 42800 | 42800 | 42700 | 2228 |
| 519 | 20241105 | 095700 | 4880863050 | 42800 | 42800 | 42800 | 42800 | 747 |
| 520 | 20241105 | 095600 | 4848891450 | 42800 | 42800 | 42850 | 42800 | 421 |
| 521 | 20241105 | 095500 | 4830855350 | 42800 | 42800 | 42850 | 42800 | 1257 |
| 522 | 20241105 | 095400 | 4777055600 | 42800 | 42850 | 42900 | 42800 | 1161 |
| 523 | 20241105 | 095300 | 4727307250 | 42900 | 42850 | 42900 | 42850 | 167 |
| 524 | 20241105 | 095200 | 4720151050 | 42850 | 42900 | 42900 | 42800 | 232 |
| 525 | 20241105 | 095100 | 4710209400 | 42900 | 42850 | 42900 | 42800 | 199 |
| 526 | 20241105 | 095000 | 4701686850 | 42850 | 42900 | 42900 | 42800 | 854 |
| 527 | 20241105 | 094900 | 4665097950 | 42900 | 42950 | 43050 | 42900 | 2099 |
| 528 | 20241105 | 094800 | 4574944050 | 43000 | 43000 | 43000 | 42950 | 566 |
| 529 | 20241105 | 094700 | 4550615050 | 42950 | 43000 | 43000 | 42900 | 625 |
| 530 | 20241105 | 094600 | 4523767250 | 43000 | 43000 | 43000 | 42850 | 1155 |
| 531 | 20241105 | 094500 | 4474141250 | 42950 | 42850 | 42950 | 42850 | 2541 |
| 532 | 20241105 | 094400 | 4365131650 | 42850 | 42800 | 42850 | 42800 | 1237 |
| 533 | 20241105 | 094300 | 4312178200 | 42800 | 42800 | 42850 | 42800 | 534 |
| 534 | 20241105 | 094200 | 4289322850 | 42800 | 42900 | 42900 | 42800 | 1163 |
| 535 | 20241105 | 094100 | 4239490500 | 42900 | 42800 | 42900 | 42750 | 563 |
| 536 | 20241105 | 094000 | 4215364750 | 42800 | 42700 | 42800 | 42700 | 786 |
| 537 | 20241105 | 093900 | 4181785750 | 42700 | 42800 | 42800 | 42700 | 1753 |
| 538 | 20241105 | 093800 | 4106878550 | 42800 | 42900 | 42900 | 42800 | 239 |
| 539 | 20241105 | 093700 | 4096646150 | 42900 | 42900 | 42900 | 42800 | 1074 |
| 540 | 20241105 | 093600 | 4050613100 | 42900 | 43000 | 43050 | 42900 | 1993 |
| 541 | 20241105 | 093500 | 3964985600 | 43000 | 43000 | 43050 | 42950 | 442 |
| 542 | 20241105 | 093400 | 3945982450 | 43000 | 43000 | 43050 | 43000 | 779 |
| 543 | 20241105 | 093300 | 3912482050 | 43000 | 43050 | 43050 | 43000 | 1031 |
| 544 | 20241105 | 093200 | 3868135650 | 43050 | 42850 | 43100 | 42850 | 3055 |
| 545 | 20241105 | 093100 | 3736857950 | 42850 | 42800 | 42900 | 42800 | 753 |
| 546 | 20241105 | 093000 | 3704580300 | 42800 | 42800 | 42850 | 42750 | 476 |
| 547 | 20241105 | 092900 | 3684214200 | 42750 | 42850 | 42850 | 42750 | 621 |
| 548 | 20241105 | 092800 | 3657636500 | 42850 | 42900 | 42900 | 42800 | 695 |
| 549 | 20241105 | 092700 | 3627865600 | 42850 | 42950 | 42950 | 42850 | 1268 |
| 550 | 20241105 | 092600 | 3573495150 | 42950 | 42800 | 42950 | 42750 | 521 |
| 551 | 20241105 | 092500 | 3551146050 | 42750 | 42750 | 42750 | 42650 | 663 |
| 552 | 20241105 | 092400 | 3522823450 | 42700 | 42600 | 42800 | 42600 | 1867 |
| 553 | 20241105 | 092300 | 3443132550 | 42600 | 42600 | 42650 | 42600 | 878 |
| 554 | 20241105 | 092200 | 3405702700 | 42650 | 42650 | 42650 | 42600 | 1537 |
| 555 | 20241105 | 092100 | 3340205300 | 42650 | 42650 | 42700 | 42600 | 1351 |
| 556 | 20241105 | 092000 | 3282553400 | 42700 | 42650 | 42700 | 42600 | 2009 |
| 557 | 20241105 | 091900 | 3196860500 | 42700 | 42700 | 42700 | 42650 | 829 |
| 558 | 20241105 | 091800 | 3161469950 | 42700 | 42650 | 42750 | 42650 | 587 |
| 559 | 20241105 | 091700 | 3136425350 | 42650 | 42800 | 42800 | 42650 | 1918 |
| 560 | 20241105 | 091600 | 3054478400 | 42750 | 42750 | 42850 | 42700 | 2419 |
| 561 | 20241105 | 091500 | 2951008750 | 42750 | 42850 | 42950 | 42750 | 2783 |
| 562 | 20241105 | 091400 | 2831893300 | 42900 | 42850 | 42950 | 42650 | 1953 |
| 563 | 20241105 | 091300 | 2748159000 | 42800 | 42600 | 42900 | 42600 | 3934 |
| 564 | 20241105 | 091200 | 2579932700 | 42550 | 42700 | 42700 | 42550 | 4605 |
| 565 | 20241105 | 091100 | 2383632100 | 42700 | 42700 | 42750 | 42650 | 942 |
| 566 | 20241105 | 091000 | 2343438650 | 42700 | 42650 | 42750 | 42550 | 1877 |
| 567 | 20241105 | 090900 | 2263389300 | 42550 | 42650 | 42700 | 42550 | 5710 |
| 568 | 20241105 | 090800 | 2020138650 | 42650 | 42800 | 42850 | 42650 | 2917 |
| 569 | 20241105 | 090700 | 1895460550 | 42800 | 42700 | 42800 | 42600 | 2815 |
| 570 | 20241105 | 090600 | 1775383750 | 42600 | 42600 | 42800 | 42550 | 4177 |
| 571 | 20241105 | 090500 | 1597420750 | 42650 | 42750 | 42850 | 42600 | 6325 |
| 572 | 20241105 | 090400 | 1327576200 | 42750 | 42900 | 42950 | 42650 | 5440 |
| 573 | 20241105 | 090300 | 1094939700 | 42900 | 43050 | 43100 | 42900 | 2705 |
| 574 | 20241105 | 090200 | 978721150 | 43050 | 42800 | 43300 | 42750 | 4903 |
| 575 | 20241105 | 090100 | 767928550 | 42800 | 43000 | 43000 | 42500 | 9048 |
| 576 | 20241105 | 090000 | 381994550 | 43000 | 43600 | 43650 | 42950 | 8105 |