32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 190400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 1606 |
| 3 | 20241105 | 190300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20241105 | 190200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20241105 | 190100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20241105 | 190000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20241105 | 185900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20241105 | 185800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20241105 | 185700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20241105 | 185600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20241105 | 185500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20241105 | 185400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20241105 | 185300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20241105 | 185200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20241105 | 185100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20241105 | 185000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20241105 | 184900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20241105 | 184800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20241105 | 184700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20241105 | 184600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20241105 | 184500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20241105 | 184400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20241105 | 184300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20241105 | 184200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20241105 | 184100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20241105 | 184000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20241105 | 183900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20241105 | 183800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20241105 | 183700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20241105 | 183600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20241105 | 183500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20241105 | 183400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 1606 |
| 33 | 20241105 | 183300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20241105 | 183200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20241105 | 183100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20241105 | 183000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20241105 | 182900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20241105 | 182800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20241105 | 182700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20241105 | 182600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20241105 | 182500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20241105 | 182400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20241105 | 182300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20241105 | 182200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20241105 | 182100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20241105 | 182000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20241105 | 181900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20241105 | 181800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20241105 | 181700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20241105 | 181600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20241105 | 181500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20241105 | 181400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20241105 | 181300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20241105 | 181200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20241105 | 181100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20241105 | 181000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20241105 | 180900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20241105 | 180800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20241105 | 180700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20241105 | 180600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20241105 | 180500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20241105 | 180400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 1606 |
| 63 | 20241105 | 180300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20241105 | 180200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20241105 | 180100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20241105 | 180000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20241105 | 175900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20241105 | 175800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20241105 | 175700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20241105 | 175600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20241105 | 175500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20241105 | 175400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20241105 | 175300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20241105 | 175200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20241105 | 175100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20241105 | 175000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20241105 | 174900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20241105 | 174800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20241105 | 174700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20241105 | 174600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20241105 | 174500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20241105 | 174400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20241105 | 174300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20241105 | 174200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20241105 | 174100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20241105 | 174000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20241105 | 173900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20241105 | 173800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20241105 | 173700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20241105 | 173600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20241105 | 173500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20241105 | 173400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 1606 |
| 93 | 20241105 | 173300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20241105 | 173200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20241105 | 173100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20241105 | 173000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20241105 | 172900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20241105 | 172800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20241105 | 172700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20241105 | 172600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20241105 | 172500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20241105 | 172400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20241105 | 172300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20241105 | 172200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20241105 | 172100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20241105 | 172000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20241105 | 171900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20241105 | 171800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20241105 | 171700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20241105 | 171600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20241105 | 171500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20241105 | 171400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20241105 | 171300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20241105 | 171200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20241105 | 171100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20241105 | 171000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20241105 | 170900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20241105 | 170800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20241105 | 170700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20241105 | 170600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20241105 | 170500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20241105 | 170400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 1606 |
| 123 | 20241105 | 170300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20241105 | 170200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20241105 | 170100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20241105 | 170000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20241105 | 165900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20241105 | 165800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20241105 | 165700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20241105 | 165600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20241105 | 165500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20241105 | 165400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20241105 | 165300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20241105 | 165200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20241105 | 165100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20241105 | 165000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20241105 | 164900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20241105 | 164800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20241105 | 164700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20241105 | 164600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20241105 | 164500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20241105 | 164400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20241105 | 164300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20241105 | 164200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20241105 | 164100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20241105 | 164000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20241105 | 163900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20241105 | 163800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20241105 | 163700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20241105 | 163600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20241105 | 163500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20241105 | 163400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 1606 |
| 153 | 20241105 | 163300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20241105 | 163200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20241105 | 163100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20241105 | 163000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20241105 | 162900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20241105 | 162800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20241105 | 162700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20241105 | 162600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20241105 | 162500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20241105 | 162400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20241105 | 162300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20241105 | 162200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20241105 | 162100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20241105 | 162000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20241105 | 161900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20241105 | 161800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20241105 | 161700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20241105 | 161600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20241105 | 161500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20241105 | 161400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20241105 | 161300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20241105 | 161200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20241105 | 161100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20241105 | 161000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20241105 | 160900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20241105 | 160800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20241105 | 160700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20241105 | 160600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20241105 | 160500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20241105 | 160400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 1606 |
| 183 | 20241105 | 160300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20241105 | 160200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20241105 | 160100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20241105 | 160000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20241105 | 155900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20241105 | 155800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20241105 | 155700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20241105 | 155600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20241105 | 155500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20241105 | 155400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20241105 | 155300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20241105 | 155200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20241105 | 155100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20241105 | 155000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20241105 | 154900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20241105 | 154800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20241105 | 154700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20241105 | 154600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20241105 | 154500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20241105 | 154400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 203 | 20241105 | 154300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 204 | 20241105 | 154200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 205 | 20241105 | 154100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 206 | 20241105 | 154000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 207 | 20241105 | 153900 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 208 | 20241105 | 153800 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 209 | 20241105 | 153700 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 210 | 20241105 | 153600 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 211 | 20241105 | 153500 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 212 | 20241105 | 153400 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 1606 |
| 213 | 20241105 | 153300 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 214 | 20241105 | 153200 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 215 | 20241105 | 153100 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 216 | 20241105 | 153000 | 4962564250 | 35750 | 35750 | 35750 | 35750 | 1606 |
| 217 | 20241105 | 152900 | 4905149750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 218 | 20241105 | 152800 | 4905149750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 219 | 20241105 | 152700 | 4905149750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 220 | 20241105 | 152600 | 4905149750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 221 | 20241105 | 152500 | 4905149750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 222 | 20241105 | 152400 | 4905149750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 223 | 20241105 | 152300 | 4905149750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 224 | 20241105 | 152200 | 4905149750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 225 | 20241105 | 152100 | 4905149750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 226 | 20241105 | 152000 | 4905149750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 227 | 20241105 | 151900 | 4905149750 | 35800 | 35800 | 35850 | 35750 | 383 |
| 228 | 20241105 | 151800 | 4891438700 | 35800 | 35800 | 35800 | 35800 | 547 |
| 229 | 20241105 | 151700 | 4871856100 | 35800 | 35800 | 35850 | 35750 | 229 |
| 230 | 20241105 | 151600 | 4863656700 | 35750 | 35800 | 35850 | 35750 | 278 |
| 231 | 20241105 | 151500 | 4853714950 | 35750 | 35800 | 35850 | 35750 | 289 |
| 232 | 20241105 | 151400 | 4843370450 | 35800 | 35750 | 35850 | 35750 | 1315 |
| 233 | 20241105 | 151300 | 4796292200 | 35750 | 35800 | 35800 | 35750 | 350 |
| 234 | 20241105 | 151200 | 4783769400 | 35750 | 35800 | 35850 | 35750 | 320 |
| 235 | 20241105 | 151100 | 4772308050 | 35850 | 35750 | 35850 | 35750 | 311 |
| 236 | 20241105 | 151000 | 4761177050 | 35750 | 35800 | 35800 | 35700 | 259 |
| 237 | 20241105 | 150900 | 4751915450 | 35800 | 35750 | 35800 | 35750 | 1088 |
| 238 | 20241105 | 150800 | 4713015250 | 35750 | 35850 | 35850 | 35750 | 2846 |
| 239 | 20241105 | 150700 | 4611141650 | 35850 | 35850 | 35900 | 35850 | 375 |
| 240 | 20241105 | 150600 | 4597690750 | 35900 | 35850 | 35900 | 35800 | 209 |
| 241 | 20241105 | 150500 | 4590196950 | 35850 | 35850 | 35900 | 35800 | 259 |
| 242 | 20241105 | 150400 | 4580921000 | 35850 | 35800 | 35900 | 35800 | 287 |
| 243 | 20241105 | 150300 | 4570635400 | 35850 | 35800 | 35850 | 35800 | 295 |
| 244 | 20241105 | 150200 | 4560066350 | 35850 | 35850 | 35850 | 35800 | 266 |
| 245 | 20241105 | 150100 | 4550538300 | 35850 | 35800 | 35850 | 35800 | 230 |
| 246 | 20241105 | 150000 | 4542297150 | 35800 | 35800 | 35850 | 35750 | 117 |
| 247 | 20241105 | 145900 | 4538109150 | 35800 | 35800 | 35800 | 35750 | 689 |
| 248 | 20241105 | 145800 | 4513445350 | 35800 | 35750 | 35800 | 35750 | 127 |
| 249 | 20241105 | 145700 | 4508902500 | 35800 | 35750 | 35800 | 35750 | 217 |
| 250 | 20241105 | 145600 | 4501138850 | 35800 | 35800 | 35800 | 35750 | 192 |
| 251 | 20241105 | 145500 | 4494270950 | 35800 | 35750 | 35800 | 35750 | 329 |
| 252 | 20241105 | 145400 | 4482500300 | 35800 | 35800 | 35800 | 35750 | 147 |
| 253 | 20241105 | 145300 | 4477240850 | 35750 | 35750 | 35850 | 35750 | 666 |
| 254 | 20241105 | 145200 | 4453401900 | 35750 | 35800 | 35850 | 35750 | 397 |
| 255 | 20241105 | 145100 | 4439191650 | 35750 | 35850 | 35850 | 35750 | 609 |
| 256 | 20241105 | 145000 | 4417413450 | 35900 | 35850 | 35900 | 35800 | 930 |
| 257 | 20241105 | 144900 | 4384104150 | 35900 | 35800 | 35900 | 35800 | 125 |
| 258 | 20241105 | 144800 | 4379623300 | 35850 | 35850 | 35900 | 35850 | 124 |
| 259 | 20241105 | 144700 | 4375175000 | 35850 | 35850 | 35900 | 35800 | 134 |
| 260 | 20241105 | 144600 | 4370370750 | 35900 | 35850 | 35900 | 35850 | 89 |
| 261 | 20241105 | 144500 | 4367179400 | 35850 | 35800 | 35900 | 35800 | 285 |
| 262 | 20241105 | 144400 | 4356957500 | 35800 | 35850 | 35850 | 35800 | 91 |
| 263 | 20241105 | 144300 | 4353698150 | 35850 | 35850 | 35900 | 35800 | 142 |
| 264 | 20241105 | 144200 | 4348607350 | 35850 | 35850 | 35900 | 35800 | 103 |
| 265 | 20241105 | 144100 | 4344915450 | 35850 | 35800 | 35900 | 35800 | 149 |
| 266 | 20241105 | 144000 | 4339575750 | 35850 | 35850 | 35900 | 35850 | 76 |
| 267 | 20241105 | 143900 | 4336851050 | 35850 | 35750 | 35900 | 35750 | 353 |
| 268 | 20241105 | 143800 | 4324224400 | 35800 | 35800 | 35850 | 35750 | 276 |
| 269 | 20241105 | 143700 | 4314344100 | 35750 | 35800 | 35850 | 35750 | 246 |
| 270 | 20241105 | 143600 | 4305546050 | 35800 | 35800 | 35900 | 35800 | 227 |
| 271 | 20241105 | 143500 | 4297418500 | 35850 | 35900 | 35900 | 35850 | 360 |
| 272 | 20241105 | 143400 | 4284505300 | 35850 | 35800 | 35900 | 35800 | 535 |
| 273 | 20241105 | 143300 | 4265326600 | 35800 | 35800 | 35900 | 35750 | 255 |
| 274 | 20241105 | 143200 | 4256191400 | 35900 | 35750 | 35900 | 35750 | 869 |
| 275 | 20241105 | 143100 | 4225085500 | 35800 | 35800 | 35900 | 35750 | 261 |
| 276 | 20241105 | 143000 | 4215741800 | 35800 | 35750 | 35800 | 35650 | 1879 |
| 277 | 20241105 | 142900 | 4148602350 | 35800 | 35750 | 35850 | 35750 | 366 |
| 278 | 20241105 | 142800 | 4135503300 | 35750 | 35800 | 35800 | 35750 | 541 |
| 279 | 20241105 | 142700 | 4116145300 | 35750 | 35750 | 35800 | 35750 | 351 |
| 280 | 20241105 | 142600 | 4103593150 | 35800 | 35800 | 35800 | 35750 | 323 |
| 281 | 20241105 | 142500 | 4092039500 | 35800 | 35800 | 35800 | 35750 | 364 |
| 282 | 20241105 | 142400 | 4079021300 | 35750 | 35800 | 35800 | 35750 | 281 |
| 283 | 20241105 | 142300 | 4068971150 | 35800 | 35750 | 35800 | 35750 | 398 |
| 284 | 20241105 | 142200 | 4054736150 | 35800 | 35750 | 35800 | 35750 | 280 |
| 285 | 20241105 | 142100 | 4044722800 | 35800 | 35750 | 35800 | 35750 | 334 |
| 286 | 20241105 | 142000 | 4032776650 | 35750 | 35850 | 35900 | 35750 | 2120 |
| 287 | 20241105 | 141900 | 3956873750 | 35850 | 35900 | 35900 | 35850 | 313 |
| 288 | 20241105 | 141800 | 3945650600 | 35850 | 35900 | 35900 | 35850 | 363 |
| 289 | 20241105 | 141700 | 3932632400 | 35850 | 35900 | 35900 | 35850 | 1051 |
| 290 | 20241105 | 141600 | 3894951000 | 35850 | 35900 | 35900 | 35850 | 309 |
| 291 | 20241105 | 141500 | 3883868400 | 35850 | 35850 | 35900 | 35850 | 328 |
| 292 | 20241105 | 141400 | 3872106700 | 35850 | 35950 | 35950 | 35850 | 312 |
| 293 | 20241105 | 141300 | 3860908650 | 35900 | 35900 | 35900 | 35850 | 737 |
| 294 | 20241105 | 141200 | 3834464450 | 35900 | 35950 | 35950 | 35900 | 506 |
| 295 | 20241105 | 141100 | 3816297000 | 35900 | 35950 | 36000 | 35900 | 348 |
| 296 | 20241105 | 141000 | 3803786000 | 35950 | 36000 | 36000 | 35950 | 388 |
| 297 | 20241105 | 140900 | 3789831050 | 36000 | 36050 | 36050 | 36000 | 338 |
| 298 | 20241105 | 140800 | 3777658000 | 36050 | 36100 | 36100 | 36050 | 211 |
| 299 | 20241105 | 140700 | 3770045350 | 36050 | 36100 | 36100 | 36050 | 77 |
| 300 | 20241105 | 140600 | 3767269350 | 36050 | 36000 | 36100 | 35950 | 632 |
| 301 | 20241105 | 140500 | 3744511300 | 35950 | 36000 | 36050 | 35950 | 967 |
| 302 | 20241105 | 140400 | 3709697850 | 36000 | 36050 | 36050 | 36000 | 148 |
| 303 | 20241105 | 140300 | 3704366200 | 36000 | 36000 | 36050 | 36000 | 244 |
| 304 | 20241105 | 140200 | 3695573200 | 36050 | 36000 | 36050 | 36000 | 327 |
| 305 | 20241105 | 140100 | 3683796450 | 36000 | 36050 | 36100 | 36000 | 1174 |
| 306 | 20241105 | 140000 | 3641471600 | 36050 | 36050 | 36050 | 36000 | 66 |
| 307 | 20241105 | 135900 | 3639095500 | 36000 | 36000 | 36050 | 36000 | 217 |
| 308 | 20241105 | 135800 | 3631276500 | 36050 | 36050 | 36050 | 36000 | 353 |
| 309 | 20241105 | 135700 | 3618551550 | 36050 | 36100 | 36100 | 36050 | 291 |
| 310 | 20241105 | 135600 | 3608055300 | 36050 | 36050 | 36100 | 36050 | 69 |
| 311 | 20241105 | 135500 | 3605566300 | 36050 | 36050 | 36100 | 36050 | 86 |
| 312 | 20241105 | 135400 | 3602463100 | 36050 | 36100 | 36100 | 36050 | 196 |
| 313 | 20241105 | 135300 | 3595391600 | 36100 | 36100 | 36100 | 36050 | 200 |
| 314 | 20241105 | 135200 | 3588174250 | 36150 | 36100 | 36150 | 36050 | 1534 |
| 315 | 20241105 | 135100 | 3532866550 | 36050 | 36100 | 36150 | 36050 | 425 |
| 316 | 20241105 | 135000 | 3517523950 | 36150 | 36150 | 36150 | 36150 | 57 |
| 317 | 20241105 | 134900 | 3515463400 | 36150 | 36150 | 36150 | 36100 | 115 |
| 318 | 20241105 | 134800 | 3511307700 | 36150 | 36150 | 36150 | 36150 | 168 |
| 319 | 20241105 | 134700 | 3505234500 | 36150 | 36200 | 36200 | 36150 | 130 |
| 320 | 20241105 | 134600 | 3500529200 | 36200 | 36250 | 36250 | 36200 | 237 |
| 321 | 20241105 | 134500 | 3491947650 | 36200 | 36200 | 36250 | 36200 | 136 |
| 322 | 20241105 | 134400 | 3487023650 | 36250 | 36200 | 36250 | 36200 | 381 |
| 323 | 20241105 | 134300 | 3473225250 | 36200 | 36250 | 36250 | 36200 | 112 |
| 324 | 20241105 | 134200 | 3469167550 | 36250 | 36250 | 36250 | 36250 | 59 |
| 325 | 20241105 | 134100 | 3467028800 | 36250 | 36250 | 36250 | 36250 | 98 |
| 326 | 20241105 | 134000 | 3463476300 | 36200 | 36200 | 36250 | 36200 | 167 |
| 327 | 20241105 | 133900 | 3457425800 | 36250 | 36250 | 36250 | 36250 | 75 |
| 328 | 20241105 | 133800 | 3454707050 | 36250 | 36250 | 36250 | 36250 | 18 |
| 329 | 20241105 | 133700 | 3454054550 | 36250 | 36250 | 36250 | 36200 | 158 |
| 330 | 20241105 | 133600 | 3448328250 | 36200 | 36300 | 36300 | 36200 | 207 |
| 331 | 20241105 | 133500 | 3440821150 | 36300 | 36300 | 36300 | 36300 | 160 |
| 332 | 20241105 | 133400 | 3435013150 | 36300 | 36250 | 36300 | 36250 | 90 |
| 333 | 20241105 | 133300 | 3431746800 | 36250 | 36300 | 36300 | 36250 | 44 |
| 334 | 20241105 | 133200 | 3430149650 | 36300 | 36350 | 36350 | 36300 | 148 |
| 335 | 20241105 | 133100 | 3424773900 | 36350 | 36350 | 36350 | 36350 | 216 |
| 336 | 20241105 | 133000 | 3416922300 | 36350 | 36300 | 36350 | 36300 | 267 |
| 337 | 20241105 | 132900 | 3407224900 | 36350 | 36350 | 36350 | 36350 | 616 |
| 338 | 20241105 | 132800 | 3384833300 | 36350 | 36350 | 36350 | 36350 | 51 |
| 339 | 20241105 | 132700 | 3382979450 | 36350 | 36350 | 36350 | 36300 | 154 |
| 340 | 20241105 | 132600 | 3377381600 | 36450 | 36400 | 36450 | 36300 | 448 |
| 341 | 20241105 | 132500 | 3361083050 | 36450 | 36450 | 36450 | 36450 | 173 |
| 342 | 20241105 | 132400 | 3354777200 | 36400 | 36450 | 36450 | 36400 | 46 |
| 343 | 20241105 | 132300 | 3353102000 | 36450 | 36450 | 36450 | 36400 | 176 |
| 344 | 20241105 | 132200 | 3346690000 | 36400 | 36400 | 36450 | 36400 | 143 |
| 345 | 20241105 | 132100 | 3341479250 | 36400 | 36450 | 36450 | 36400 | 105 |
| 346 | 20241105 | 132000 | 3337653000 | 36450 | 36450 | 36450 | 36400 | 208 |
| 347 | 20241105 | 131900 | 3330072100 | 36450 | 36450 | 36450 | 36450 | 116 |
| 348 | 20241105 | 131800 | 3325843900 | 36450 | 36450 | 36450 | 36450 | 141 |
| 349 | 20241105 | 131700 | 3320704450 | 36450 | 36450 | 36450 | 36450 | 86 |
| 350 | 20241105 | 131600 | 3317569750 | 36400 | 36450 | 36450 | 36400 | 43 |
| 351 | 20241105 | 131500 | 3316003350 | 36450 | 36450 | 36450 | 36450 | 144 |
| 352 | 20241105 | 131400 | 3310754550 | 36450 | 36450 | 36450 | 36450 | 161 |
| 353 | 20241105 | 131300 | 3304886100 | 36450 | 36400 | 36450 | 36400 | 215 |
| 354 | 20241105 | 131200 | 3297050050 | 36450 | 36450 | 36450 | 36400 | 850 |
| 355 | 20241105 | 131100 | 3266103450 | 36500 | 36500 | 36500 | 36400 | 180 |
| 356 | 20241105 | 131000 | 3259544050 | 36450 | 36550 | 36550 | 36450 | 663 |
| 357 | 20241105 | 130900 | 3235349950 | 36550 | 36600 | 36600 | 36550 | 293 |
| 358 | 20241105 | 130800 | 3224640000 | 36600 | 36600 | 36600 | 36600 | 165 |
| 359 | 20241105 | 130700 | 3218601000 | 36600 | 36600 | 36600 | 36550 | 98 |
| 360 | 20241105 | 130600 | 3215014450 | 36600 | 36600 | 36600 | 36550 | 175 |
| 361 | 20241105 | 130500 | 3208610350 | 36600 | 36600 | 36600 | 36550 | 87 |
| 362 | 20241105 | 130400 | 3205426650 | 36550 | 36550 | 36600 | 36550 | 287 |
| 363 | 20241105 | 130300 | 3194929700 | 36550 | 36600 | 36650 | 36550 | 385 |
| 364 | 20241105 | 130200 | 3180838900 | 36650 | 36600 | 36650 | 36600 | 40 |
| 365 | 20241105 | 130100 | 3179373400 | 36650 | 36650 | 36650 | 36600 | 135 |
| 366 | 20241105 | 130000 | 3174425700 | 36650 | 36650 | 36650 | 36600 | 227 |
| 367 | 20241105 | 125900 | 3166113150 | 36650 | 36650 | 36700 | 36650 | 499 |
| 368 | 20241105 | 125800 | 3147820500 | 36700 | 36650 | 36700 | 36600 | 176 |
| 369 | 20241105 | 125700 | 3141370800 | 36650 | 36600 | 36650 | 36600 | 575 |
| 370 | 20241105 | 125600 | 3120308700 | 36650 | 36600 | 36650 | 36600 | 317 |
| 371 | 20241105 | 125500 | 3108692300 | 36600 | 36550 | 36600 | 36550 | 385 |
| 372 | 20241105 | 125400 | 3094601350 | 36600 | 36550 | 36600 | 36550 | 363 |
| 373 | 20241105 | 125300 | 3081329100 | 36550 | 36500 | 36550 | 36450 | 468 |
| 374 | 20241105 | 125200 | 3064243450 | 36500 | 36500 | 36500 | 36450 | 512 |
| 375 | 20241105 | 125100 | 3045560000 | 36550 | 36550 | 36550 | 36500 | 233 |
| 376 | 20241105 | 125000 | 3037046250 | 36550 | 36550 | 36550 | 36500 | 209 |
| 377 | 20241105 | 124900 | 3029407800 | 36500 | 36500 | 36550 | 36450 | 233 |
| 378 | 20241105 | 124800 | 3020903450 | 36500 | 36400 | 36500 | 36400 | 1653 |
| 379 | 20241105 | 124700 | 2960664350 | 36350 | 36400 | 36400 | 36350 | 50 |
| 380 | 20241105 | 124600 | 2958844950 | 36400 | 36400 | 36450 | 36400 | 306 |
| 381 | 20241105 | 124500 | 2947705450 | 36400 | 36450 | 36450 | 36400 | 248 |
| 382 | 20241105 | 124400 | 2938671550 | 36450 | 36450 | 36450 | 36400 | 130 |
| 383 | 20241105 | 124300 | 2933934550 | 36450 | 36450 | 36450 | 36400 | 190 |
| 384 | 20241105 | 124200 | 2927012050 | 36450 | 36400 | 36450 | 36400 | 65 |
| 385 | 20241105 | 124100 | 2924643500 | 36450 | 36250 | 36450 | 36250 | 1414 |
| 386 | 20241105 | 124000 | 2873307150 | 36250 | 36250 | 36250 | 36250 | 453 |
| 387 | 20241105 | 123900 | 2856885900 | 36250 | 36200 | 36250 | 36200 | 243 |
| 388 | 20241105 | 123800 | 2848081200 | 36250 | 36250 | 36250 | 36250 | 56 |
| 389 | 20241105 | 123700 | 2846051200 | 36250 | 36250 | 36250 | 36250 | 111 |
| 390 | 20241105 | 123600 | 2842027450 | 36250 | 36250 | 36250 | 36250 | 80 |
| 391 | 20241105 | 123500 | 2839127450 | 36250 | 36250 | 36300 | 36250 | 197 |
| 392 | 20241105 | 123400 | 2831983250 | 36300 | 36250 | 36300 | 36250 | 223 |
| 393 | 20241105 | 123300 | 2823894200 | 36250 | 36300 | 36300 | 36250 | 12 |
| 394 | 20241105 | 123200 | 2823459100 | 36300 | 36300 | 36300 | 36200 | 159 |
| 395 | 20241105 | 123100 | 2817690300 | 36300 | 36250 | 36300 | 36250 | 86 |
| 396 | 20241105 | 123000 | 2814569000 | 36250 | 36300 | 36300 | 36250 | 151 |
| 397 | 20241105 | 122900 | 2809092950 | 36300 | 36300 | 36300 | 36300 | 104 |
| 398 | 20241105 | 122800 | 2805317750 | 36300 | 36300 | 36300 | 36250 | 60 |
| 399 | 20241105 | 122700 | 2803140450 | 36300 | 36250 | 36300 | 36200 | 600 |
| 400 | 20241105 | 122600 | 2781390600 | 36250 | 36250 | 36250 | 36250 | 64 |
| 401 | 20241105 | 122500 | 2779070600 | 36250 | 36250 | 36250 | 36200 | 86 |
| 402 | 20241105 | 122400 | 2775953750 | 36200 | 36300 | 36300 | 36200 | 212 |
| 403 | 20241105 | 122300 | 2768269250 | 36300 | 36300 | 36300 | 36300 | 54 |
| 404 | 20241105 | 122200 | 2766309050 | 36300 | 36300 | 36300 | 36300 | 97 |
| 405 | 20241105 | 122100 | 2762787950 | 36250 | 36300 | 36300 | 36250 | 126 |
| 406 | 20241105 | 122000 | 2758214850 | 36300 | 36250 | 36300 | 36250 | 232 |
| 407 | 20241105 | 121900 | 2749804050 | 36250 | 36250 | 36250 | 36250 | 185 |
| 408 | 20241105 | 121800 | 2743097800 | 36250 | 36300 | 36300 | 36200 | 233 |
| 409 | 20241105 | 121700 | 2734657300 | 36300 | 36250 | 36300 | 36250 | 254 |
| 410 | 20241105 | 121600 | 2725443800 | 36250 | 36250 | 36250 | 36250 | 262 |
| 411 | 20241105 | 121500 | 2715946300 | 36250 | 36250 | 36250 | 36200 | 281 |
| 412 | 20241105 | 121400 | 2705766600 | 36250 | 36250 | 36250 | 36250 | 38 |
| 413 | 20241105 | 121300 | 2704389100 | 36250 | 36250 | 36250 | 36200 | 78 |
| 414 | 20241105 | 121200 | 2701562600 | 36250 | 36150 | 36250 | 36150 | 396 |
| 415 | 20241105 | 121100 | 2687228750 | 36200 | 36150 | 36200 | 36150 | 658 |
| 416 | 20241105 | 121000 | 2663442000 | 36200 | 36200 | 36200 | 36150 | 222 |
| 417 | 20241105 | 120900 | 2655408150 | 36200 | 36200 | 36200 | 36200 | 41 |
| 418 | 20241105 | 120800 | 2653923950 | 36150 | 36200 | 36200 | 36150 | 202 |
| 419 | 20241105 | 120700 | 2646612800 | 36200 | 36200 | 36200 | 36200 | 39 |
| 420 | 20241105 | 120600 | 2645201000 | 36200 | 36200 | 36200 | 36200 | 89 |
| 421 | 20241105 | 120500 | 2641979200 | 36200 | 36200 | 36200 | 36200 | 153 |
| 422 | 20241105 | 120400 | 2636440600 | 36200 | 36150 | 36200 | 36150 | 28 |
| 423 | 20241105 | 120300 | 2635427750 | 36250 | 36250 | 36250 | 36250 | 147 |
| 424 | 20241105 | 120200 | 2630099000 | 36250 | 36200 | 36250 | 36150 | 129 |
| 425 | 20241105 | 120100 | 2625429600 | 36250 | 36250 | 36250 | 36200 | 30 |
| 426 | 20241105 | 120000 | 2624342800 | 36250 | 36150 | 36250 | 36100 | 418 |
| 427 | 20241105 | 115900 | 2609228250 | 36200 | 36200 | 36200 | 36200 | 165 |
| 428 | 20241105 | 115800 | 2603255250 | 36250 | 36150 | 36250 | 36150 | 376 |
| 429 | 20241105 | 115700 | 2589662750 | 36150 | 36200 | 36200 | 36150 | 435 |
| 430 | 20241105 | 115600 | 2573933700 | 36200 | 36250 | 36250 | 36200 | 152 |
| 431 | 20241105 | 115500 | 2568427850 | 36300 | 36150 | 36300 | 36150 | 655 |
| 432 | 20241105 | 115400 | 2544700550 | 36200 | 36300 | 36300 | 36200 | 123 |
| 433 | 20241105 | 115300 | 2540239300 | 36300 | 36300 | 36300 | 36300 | 100 |
| 434 | 20241105 | 115200 | 2536609300 | 36300 | 36250 | 36300 | 36250 | 112 |
| 435 | 20241105 | 115100 | 2532546400 | 36300 | 36250 | 36300 | 36250 | 115 |
| 436 | 20241105 | 115000 | 2528377600 | 36250 | 36300 | 36300 | 36250 | 507 |
| 437 | 20241105 | 114900 | 2509994750 | 36300 | 36250 | 36300 | 36250 | 2 |
| 438 | 20241105 | 114800 | 2509922200 | 36300 | 36200 | 36300 | 36200 | 638 |
| 439 | 20241105 | 114700 | 2486811250 | 36200 | 36250 | 36250 | 36200 | 55 |
| 440 | 20241105 | 114600 | 2484818200 | 36250 | 36200 | 36250 | 36200 | 465 |
| 441 | 20241105 | 114500 | 2467982250 | 36200 | 36200 | 36200 | 36150 | 17 |
| 442 | 20241105 | 114400 | 2467366900 | 36200 | 36150 | 36200 | 36150 | 128 |
| 443 | 20241105 | 114300 | 2462737500 | 36200 | 36150 | 36200 | 36100 | 586 |
| 444 | 20241105 | 114200 | 2441553400 | 36200 | 36150 | 36200 | 36150 | 98 |
| 445 | 20241105 | 114100 | 2438010200 | 36200 | 36150 | 36200 | 36100 | 310 |
| 446 | 20241105 | 114000 | 2426802150 | 36150 | 36200 | 36200 | 36150 | 72 |
| 447 | 20241105 | 113900 | 2424196600 | 36150 | 36150 | 36200 | 36150 | 592 |
| 448 | 20241105 | 113800 | 2402791850 | 36150 | 36150 | 36150 | 36150 | 94 |
| 449 | 20241105 | 113700 | 2399393750 | 36150 | 36150 | 36150 | 36100 | 70 |
| 450 | 20241105 | 113600 | 2396863950 | 36150 | 36100 | 36150 | 36100 | 219 |
| 451 | 20241105 | 113500 | 2388948350 | 36100 | 36150 | 36150 | 36100 | 140 |
| 452 | 20241105 | 113400 | 2383892250 | 36150 | 36150 | 36150 | 36150 | 100 |
| 453 | 20241105 | 113300 | 2380277250 | 36150 | 36200 | 36200 | 36150 | 216 |
| 454 | 20241105 | 113200 | 2372465850 | 36200 | 36150 | 36200 | 36150 | 346 |
| 455 | 20241105 | 113100 | 2359942600 | 36150 | 36050 | 36150 | 36050 | 380 |
| 456 | 20241105 | 113000 | 2346227050 | 36100 | 36150 | 36150 | 36050 | 185 |
| 457 | 20241105 | 112900 | 2339553500 | 36150 | 36100 | 36150 | 36100 | 227 |
| 458 | 20241105 | 112800 | 2331356700 | 36150 | 36150 | 36150 | 36100 | 400 |
| 459 | 20241105 | 112700 | 2316899200 | 36150 | 36050 | 36150 | 36000 | 303 |
| 460 | 20241105 | 112600 | 2305972400 | 36100 | 36050 | 36100 | 36000 | 617 |
| 461 | 20241105 | 112500 | 2283744400 | 36050 | 36000 | 36050 | 35950 | 640 |
| 462 | 20241105 | 112400 | 2260702850 | 36000 | 35900 | 36000 | 35900 | 921 |
| 463 | 20241105 | 112300 | 2227614650 | 35900 | 35950 | 35950 | 35900 | 29 |
| 464 | 20241105 | 112200 | 2226573500 | 35950 | 35800 | 35950 | 35800 | 1558 |
| 465 | 20241105 | 112100 | 2170713450 | 35800 | 35800 | 35800 | 35800 | 98 |
| 466 | 20241105 | 112000 | 2167205050 | 35750 | 35750 | 35800 | 35750 | 128 |
| 467 | 20241105 | 111900 | 2162626900 | 35800 | 35800 | 35800 | 35800 | 852 |
| 468 | 20241105 | 111800 | 2132125300 | 35800 | 35800 | 35800 | 35800 | 74 |
| 469 | 20241105 | 111700 | 2129476100 | 35800 | 35800 | 35800 | 35800 | 171 |
| 470 | 20241105 | 111600 | 2123354300 | 35750 | 35750 | 35750 | 35750 | 14 |
| 471 | 20241105 | 111500 | 2122853800 | 35750 | 35750 | 35800 | 35750 | 173 |
| 472 | 20241105 | 111400 | 2116668650 | 35750 | 35800 | 35800 | 35750 | 284 |
| 473 | 20241105 | 111300 | 2106513000 | 35750 | 35800 | 35800 | 35750 | 121 |
| 474 | 20241105 | 111200 | 2102181600 | 35800 | 35850 | 35850 | 35800 | 21 |
| 475 | 20241105 | 111100 | 2101428800 | 35850 | 35800 | 35850 | 35800 | 28 |
| 476 | 20241105 | 111000 | 2100425650 | 35800 | 35850 | 35850 | 35800 | 228 |
| 477 | 20241105 | 110900 | 2092257250 | 35850 | 35900 | 35900 | 35850 | 51 |
| 478 | 20241105 | 110800 | 2090428050 | 35900 | 35800 | 35900 | 35800 | 405 |
| 479 | 20241105 | 110700 | 2075909550 | 35850 | 35800 | 35850 | 35800 | 47 |
| 480 | 20241105 | 110600 | 2074226700 | 35850 | 35800 | 35900 | 35800 | 857 |
| 481 | 20241105 | 110500 | 2043545600 | 35750 | 35800 | 35800 | 35750 | 370 |
| 482 | 20241105 | 110400 | 2030318050 | 35800 | 35800 | 35800 | 35800 | 45 |
| 483 | 20241105 | 110300 | 2028707050 | 35850 | 35850 | 35850 | 35850 | 30 |
| 484 | 20241105 | 110200 | 2027631550 | 35800 | 35800 | 35850 | 35800 | 41 |
| 485 | 20241105 | 110100 | 2026163650 | 35800 | 35850 | 35850 | 35800 | 207 |
| 486 | 20241105 | 110000 | 2018751050 | 35800 | 35850 | 35850 | 35800 | 58 |
| 487 | 20241105 | 105900 | 2016674150 | 35850 | 35800 | 35850 | 35800 | 441 |
| 488 | 20241105 | 105800 | 2000885950 | 35800 | 35750 | 35800 | 35750 | 231 |
| 489 | 20241105 | 105700 | 1992616650 | 35800 | 35800 | 35800 | 35800 | 64 |
| 490 | 20241105 | 105600 | 1990325450 | 35800 | 35800 | 35800 | 35800 | 161 |
| 491 | 20241105 | 105500 | 1984561650 | 35850 | 35800 | 35850 | 35800 | 281 |
| 492 | 20241105 | 105400 | 1974487850 | 35850 | 35800 | 35900 | 35800 | 624 |
| 493 | 20241105 | 105300 | 1952133200 | 35850 | 35800 | 35900 | 35800 | 114 |
| 494 | 20241105 | 105200 | 1948048200 | 35800 | 35800 | 35800 | 35750 | 208 |
| 495 | 20241105 | 105100 | 1940602500 | 35800 | 35800 | 35800 | 35800 | 171 |
| 496 | 20241105 | 105000 | 1934480700 | 35800 | 35800 | 35800 | 35800 | 483 |
| 497 | 20241105 | 104900 | 1917189300 | 35800 | 35850 | 35850 | 35750 | 255 |
| 498 | 20241105 | 104800 | 1908057450 | 35800 | 35800 | 35850 | 35800 | 389 |
| 499 | 20241105 | 104700 | 1894131200 | 35800 | 35700 | 35800 | 35700 | 249 |
| 500 | 20241105 | 104600 | 1885240650 | 35700 | 35700 | 35700 | 35650 | 168 |
| 501 | 20241105 | 104500 | 1879248050 | 35650 | 35800 | 35800 | 35650 | 222 |
| 502 | 20241105 | 104400 | 1871328700 | 35750 | 35750 | 35750 | 35750 | 705 |
| 503 | 20241105 | 104300 | 1846124950 | 35750 | 35650 | 35750 | 35650 | 587 |
| 504 | 20241105 | 104200 | 1825198100 | 35650 | 35650 | 35650 | 35600 | 422 |
| 505 | 20241105 | 104100 | 1810168700 | 35650 | 35600 | 35650 | 35600 | 839 |
| 506 | 20241105 | 104000 | 1780300250 | 35600 | 35500 | 35600 | 35500 | 708 |
| 507 | 20241105 | 103900 | 1755130850 | 35500 | 35500 | 35550 | 35500 | 516 |
| 508 | 20241105 | 103800 | 1736811650 | 35500 | 35550 | 35550 | 35500 | 60 |
| 509 | 20241105 | 103700 | 1734681150 | 35550 | 35550 | 35550 | 35550 | 107 |
| 510 | 20241105 | 103600 | 1730877300 | 35550 | 35500 | 35550 | 35450 | 534 |
| 511 | 20241105 | 103500 | 1711921300 | 35500 | 35550 | 35550 | 35500 | 35 |
| 512 | 20241105 | 103400 | 1710677400 | 35550 | 35500 | 35550 | 35500 | 496 |
| 513 | 20241105 | 103300 | 1693063800 | 35500 | 35500 | 35500 | 35500 | 110 |
| 514 | 20241105 | 103200 | 1689158800 | 35500 | 35500 | 35500 | 35500 | 157 |
| 515 | 20241105 | 103100 | 1683585300 | 35500 | 35550 | 35550 | 35500 | 176 |
| 516 | 20241105 | 103000 | 1677336600 | 35500 | 35500 | 35500 | 35500 | 287 |
| 517 | 20241105 | 102900 | 1667148100 | 35450 | 35500 | 35500 | 35450 | 240 |
| 518 | 20241105 | 102800 | 1658629100 | 35450 | 35450 | 35450 | 35450 | 1551 |
| 519 | 20241105 | 102700 | 1603646150 | 35450 | 35450 | 35450 | 35450 | 206 |
| 520 | 20241105 | 102600 | 1596343450 | 35450 | 35450 | 35450 | 35400 | 142 |
| 521 | 20241105 | 102500 | 1591309850 | 35450 | 35400 | 35450 | 35400 | 1004 |
| 522 | 20241105 | 102400 | 1555767700 | 35400 | 35450 | 35450 | 35400 | 132 |
| 523 | 20241105 | 102300 | 1551093700 | 35450 | 35400 | 35450 | 35400 | 126 |
| 524 | 20241105 | 102200 | 1546633050 | 35400 | 35500 | 35500 | 35400 | 1875 |
| 525 | 20241105 | 102100 | 1480121850 | 35500 | 35500 | 35500 | 35500 | 257 |
| 526 | 20241105 | 102000 | 1470998350 | 35500 | 35550 | 35550 | 35500 | 491 |
| 527 | 20241105 | 101900 | 1453566900 | 35500 | 35550 | 35550 | 35500 | 393 |
| 528 | 20241105 | 101800 | 1439614100 | 35550 | 35550 | 35550 | 35550 | 12 |
| 529 | 20241105 | 101700 | 1439187500 | 35550 | 35550 | 35550 | 35550 | 48 |
| 530 | 20241105 | 101600 | 1437481100 | 35500 | 35500 | 35500 | 35500 | 40 |
| 531 | 20241105 | 101500 | 1436061100 | 35550 | 35550 | 35550 | 35550 | 31 |
| 532 | 20241105 | 101400 | 1434959050 | 35550 | 35550 | 35550 | 35550 | 341 |
| 533 | 20241105 | 101300 | 1422836500 | 35550 | 35550 | 35550 | 35500 | 111 |
| 534 | 20241105 | 101200 | 1418890950 | 35550 | 35550 | 35550 | 35500 | 60 |
| 535 | 20241105 | 101100 | 1416758100 | 35550 | 35550 | 35550 | 35550 | 39 |
| 536 | 20241105 | 101000 | 1415371650 | 35550 | 35550 | 35550 | 35550 | 1 |
| 537 | 20241105 | 100900 | 1415336100 | 35550 | 35550 | 35550 | 35500 | 152 |
| 538 | 20241105 | 100800 | 1409937500 | 35500 | 35500 | 35500 | 35500 | 0 |
| 539 | 20241105 | 100700 | 1409937500 | 35500 | 35500 | 35550 | 35500 | 132 |
| 540 | 20241105 | 100600 | 1405249950 | 35500 | 35500 | 35550 | 35450 | 2169 |
| 541 | 20241105 | 100500 | 1328250050 | 35450 | 35500 | 35500 | 35450 | 48 |
| 542 | 20241105 | 100400 | 1326546550 | 35500 | 35500 | 35500 | 35400 | 2107 |
| 543 | 20241105 | 100300 | 1251930250 | 35500 | 35450 | 35500 | 35450 | 33 |
| 544 | 20241105 | 100200 | 1250758800 | 35500 | 35500 | 35500 | 35450 | 294 |
| 545 | 20241105 | 100100 | 1240331800 | 35500 | 35500 | 35500 | 35450 | 2542 |
| 546 | 20241105 | 100000 | 1150143100 | 35500 | 35500 | 35550 | 35500 | 84 |
| 547 | 20241105 | 095900 | 1147158950 | 35500 | 35550 | 35550 | 35500 | 821 |
| 548 | 20241105 | 095800 | 1118001950 | 35550 | 35600 | 35600 | 35550 | 966 |
| 549 | 20241105 | 095700 | 1083659100 | 35600 | 35600 | 35650 | 35600 | 152 |
| 550 | 20241105 | 095600 | 1078247200 | 35600 | 35600 | 35650 | 35600 | 1329 |
| 551 | 20241105 | 095500 | 1030934750 | 35600 | 35650 | 35650 | 35600 | 238 |
| 552 | 20241105 | 095400 | 1022460900 | 35650 | 35650 | 35650 | 35650 | 42 |
| 553 | 20241105 | 095300 | 1020963600 | 35650 | 35650 | 35650 | 35600 | 156 |
| 554 | 20241105 | 095200 | 1015405450 | 35650 | 35650 | 35650 | 35600 | 240 |
| 555 | 20241105 | 095100 | 1006857700 | 35650 | 35600 | 35650 | 35600 | 148 |
| 556 | 20241105 | 095000 | 1001584500 | 35650 | 35650 | 35650 | 35600 | 1113 |
| 557 | 20241105 | 094900 | 961909550 | 35700 | 35650 | 35700 | 35650 | 78 |
| 558 | 20241105 | 094800 | 959125000 | 35700 | 35700 | 35700 | 35650 | 114 |
| 559 | 20241105 | 094700 | 955060200 | 35650 | 35700 | 35700 | 35650 | 1142 |
| 560 | 20241105 | 094600 | 914344750 | 35750 | 35750 | 35750 | 35700 | 103 |
| 561 | 20241105 | 094500 | 910662600 | 35750 | 35700 | 35750 | 35650 | 657 |
| 562 | 20241105 | 094400 | 887217000 | 35700 | 35700 | 35700 | 35700 | 11 |
| 563 | 20241105 | 094300 | 886824300 | 35650 | 35700 | 35700 | 35650 | 237 |
| 564 | 20241105 | 094200 | 878373800 | 35700 | 35600 | 35700 | 35600 | 42 |
| 565 | 20241105 | 094100 | 876876900 | 35600 | 35650 | 35650 | 35600 | 1506 |
| 566 | 20241105 | 094000 | 823215650 | 35650 | 35650 | 35650 | 35600 | 239 |
| 567 | 20241105 | 093900 | 814705700 | 35650 | 35700 | 35700 | 35650 | 1193 |
| 568 | 20241105 | 093800 | 772172100 | 35700 | 35750 | 35850 | 35700 | 1464 |
| 569 | 20241105 | 093700 | 719884050 | 35800 | 35850 | 35850 | 35800 | 1405 |
| 570 | 20241105 | 093600 | 669573700 | 35850 | 35800 | 35850 | 35800 | 194 |
| 571 | 20241105 | 093500 | 662624500 | 35800 | 35800 | 35800 | 35750 | 179 |
| 572 | 20241105 | 093400 | 656216450 | 35800 | 35750 | 35800 | 35750 | 213 |
| 573 | 20241105 | 093300 | 648592650 | 35750 | 35750 | 35800 | 35750 | 188 |
| 574 | 20241105 | 093200 | 641870550 | 35750 | 35750 | 35750 | 35750 | 281 |
| 575 | 20241105 | 093100 | 631824800 | 35750 | 35700 | 35750 | 35700 | 35 |
| 576 | 20241105 | 093000 | 630573600 | 35700 | 35650 | 35700 | 35650 | 259 |
| 577 | 20241105 | 092900 | 621338600 | 35650 | 35600 | 35650 | 35600 | 550 |
| 578 | 20241105 | 092800 | 601756400 | 35600 | 35700 | 35700 | 35600 | 797 |
| 579 | 20241105 | 092700 | 573364250 | 35650 | 35750 | 35750 | 35650 | 2167 |
| 580 | 20241105 | 092600 | 496043950 | 35750 | 35750 | 35750 | 35700 | 312 |
| 581 | 20241105 | 092500 | 484894950 | 35750 | 35700 | 35750 | 35650 | 462 |
| 582 | 20241105 | 092400 | 468406700 | 35700 | 35700 | 35700 | 35700 | 132 |
| 583 | 20241105 | 092300 | 463694300 | 35650 | 35700 | 35700 | 35650 | 812 |
| 584 | 20241105 | 092200 | 434720250 | 35700 | 35700 | 35700 | 35650 | 873 |
| 585 | 20241105 | 092100 | 403560200 | 35700 | 35700 | 35750 | 35700 | 670 |
| 586 | 20241105 | 092000 | 379629300 | 35750 | 35750 | 35750 | 35700 | 149 |
| 587 | 20241105 | 091900 | 374309050 | 35750 | 35750 | 35800 | 35700 | 738 |
| 588 | 20241105 | 091800 | 347927050 | 35750 | 35850 | 35850 | 35750 | 1042 |
| 589 | 20241105 | 091700 | 310630650 | 35850 | 35900 | 35900 | 35850 | 856 |
| 590 | 20241105 | 091600 | 279932150 | 35900 | 35900 | 35900 | 35850 | 359 |
| 591 | 20241105 | 091500 | 267054350 | 35900 | 36050 | 36050 | 35900 | 2255 |
| 592 | 20241105 | 091400 | 185982950 | 36050 | 36050 | 36100 | 36050 | 282 |
| 593 | 20241105 | 091300 | 175816750 | 36050 | 36000 | 36050 | 36000 | 208 |
| 594 | 20241105 | 091200 | 168319450 | 36050 | 36050 | 36050 | 36000 | 124 |
| 595 | 20241105 | 091100 | 163850350 | 36050 | 36100 | 36150 | 36000 | 257 |
| 596 | 20241105 | 091000 | 154583950 | 36100 | 36150 | 36150 | 36100 | 112 |
| 597 | 20241105 | 090900 | 150539850 | 36150 | 36100 | 36150 | 36100 | 60 |
| 598 | 20241105 | 090800 | 148372250 | 36100 | 36050 | 36100 | 36050 | 122 |
| 599 | 20241105 | 090700 | 143969350 | 36000 | 35950 | 36000 | 35950 | 108 |
| 600 | 20241105 | 090600 | 140082200 | 35950 | 36150 | 36150 | 35950 | 255 |
| 601 | 20241105 | 090500 | 130902500 | 36150 | 36150 | 36150 | 35900 | 1084 |
| 602 | 20241105 | 090400 | 91862950 | 36300 | 36300 | 36300 | 36300 | 6 |
| 603 | 20241105 | 090300 | 91645150 | 36350 | 36100 | 36350 | 36000 | 448 |
| 604 | 20241105 | 090200 | 75474050 | 36450 | 35950 | 36450 | 35900 | 380 |
| 605 | 20241105 | 090100 | 61718750 | 36200 | 36100 | 36200 | 35900 | 434 |
| 606 | 20241105 | 090000 | 46069700 | 35850 | 36450 | 36450 | 35850 | 1271 |