34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 193000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 6300 |
| 3 | 20241113 | 192900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20241113 | 192800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20241113 | 192700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20241113 | 192600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20241113 | 192500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20241113 | 192400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20241113 | 192300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20241113 | 192200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20241113 | 192100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20241113 | 192000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20241113 | 191900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20241113 | 191800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20241113 | 191700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20241113 | 191600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20241113 | 191500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20241113 | 191400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20241113 | 191300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20241113 | 191200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20241113 | 191100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20241113 | 191000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20241113 | 190900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20241113 | 190800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20241113 | 190700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20241113 | 190600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20241113 | 190500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20241113 | 190400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20241113 | 190300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20241113 | 190200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20241113 | 190100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20241113 | 190000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 6300 |
| 33 | 20241113 | 185900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20241113 | 185800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20241113 | 185700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20241113 | 185600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20241113 | 185500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20241113 | 185400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20241113 | 185300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20241113 | 185200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20241113 | 185100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20241113 | 185000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20241113 | 184900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20241113 | 184800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20241113 | 184700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20241113 | 184600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20241113 | 184500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20241113 | 184400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20241113 | 184300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20241113 | 184200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20241113 | 184100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20241113 | 184000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20241113 | 183900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20241113 | 183800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20241113 | 183700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20241113 | 183600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20241113 | 183500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20241113 | 183400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20241113 | 183300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20241113 | 183200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20241113 | 183100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20241113 | 183000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 6300 |
| 63 | 20241113 | 182900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20241113 | 182800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20241113 | 182700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20241113 | 182600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20241113 | 182500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20241113 | 182400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20241113 | 182300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20241113 | 182200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20241113 | 182100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20241113 | 182000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20241113 | 181900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20241113 | 181800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20241113 | 181700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20241113 | 181600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20241113 | 181500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20241113 | 181400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20241113 | 181300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20241113 | 181200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20241113 | 181100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20241113 | 181000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20241113 | 180900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20241113 | 180800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20241113 | 180700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20241113 | 180600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20241113 | 180500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20241113 | 180400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20241113 | 180300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20241113 | 180200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20241113 | 180100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20241113 | 180000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 6300 |
| 93 | 20241113 | 175900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20241113 | 175800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20241113 | 175700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20241113 | 175600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20241113 | 175500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20241113 | 175400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20241113 | 175300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20241113 | 175200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20241113 | 175100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20241113 | 175000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20241113 | 174900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20241113 | 174800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20241113 | 174700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20241113 | 174600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20241113 | 174500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20241113 | 174400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20241113 | 174300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20241113 | 174200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20241113 | 174100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20241113 | 174000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20241113 | 173900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20241113 | 173800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20241113 | 173700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20241113 | 173600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20241113 | 173500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20241113 | 173400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20241113 | 173300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20241113 | 173200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20241113 | 173100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20241113 | 173000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 6300 |
| 123 | 20241113 | 172900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20241113 | 172800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20241113 | 172700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20241113 | 172600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20241113 | 172500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20241113 | 172400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20241113 | 172300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20241113 | 172200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20241113 | 172100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20241113 | 172000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20241113 | 171900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20241113 | 171800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20241113 | 171700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20241113 | 171600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20241113 | 171500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20241113 | 171400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20241113 | 171300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20241113 | 171200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20241113 | 171100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20241113 | 171000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20241113 | 170900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20241113 | 170800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20241113 | 170700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20241113 | 170600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20241113 | 170500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20241113 | 170400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20241113 | 170300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20241113 | 170200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20241113 | 170100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20241113 | 170000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 6300 |
| 153 | 20241113 | 165900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20241113 | 165800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20241113 | 165700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20241113 | 165600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20241113 | 165500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20241113 | 165400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20241113 | 165300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20241113 | 165200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20241113 | 165100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20241113 | 165000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20241113 | 164900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20241113 | 164800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20241113 | 164700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20241113 | 164600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20241113 | 164500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20241113 | 164400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20241113 | 164300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20241113 | 164200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20241113 | 164100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20241113 | 164000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20241113 | 163900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20241113 | 163800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20241113 | 163700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20241113 | 163600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20241113 | 163500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20241113 | 163400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20241113 | 163300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20241113 | 163200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20241113 | 163100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20241113 | 163000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 6300 |
| 183 | 20241113 | 162900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20241113 | 162800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20241113 | 162700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20241113 | 162600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20241113 | 162500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20241113 | 162400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20241113 | 162300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20241113 | 162200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20241113 | 162100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20241113 | 162000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20241113 | 161900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20241113 | 161800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20241113 | 161700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20241113 | 161600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20241113 | 161500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20241113 | 161400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20241113 | 161300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20241113 | 161200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20241113 | 161100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20241113 | 161000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20241113 | 160900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20241113 | 160800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20241113 | 160700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20241113 | 160600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20241113 | 160500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20241113 | 160400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20241113 | 160300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20241113 | 160200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20241113 | 160100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20241113 | 160000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 6300 |
| 213 | 20241113 | 155900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20241113 | 155800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20241113 | 155700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20241113 | 155600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20241113 | 155500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20241113 | 155400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20241113 | 155300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20241113 | 155200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20241113 | 155100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20241113 | 155000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20241113 | 154900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 224 | 20241113 | 154800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 225 | 20241113 | 154700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 226 | 20241113 | 154600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 227 | 20241113 | 154500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 228 | 20241113 | 154400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 229 | 20241113 | 154300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 230 | 20241113 | 154200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 231 | 20241113 | 154100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 232 | 20241113 | 154000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 233 | 20241113 | 153900 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 234 | 20241113 | 153800 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 235 | 20241113 | 153700 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 236 | 20241113 | 153600 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 237 | 20241113 | 153500 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 238 | 20241113 | 153400 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 239 | 20241113 | 153300 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 240 | 20241113 | 153200 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 241 | 20241113 | 153100 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 242 | 20241113 | 153000 | 9118995100 | 43750 | 43750 | 43750 | 43750 | 12600 |
| 243 | 20241113 | 152900 | 8843370100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 244 | 20241113 | 152800 | 8843370100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 245 | 20241113 | 152700 | 8843370100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 246 | 20241113 | 152600 | 8843370100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 247 | 20241113 | 152500 | 8843370100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 248 | 20241113 | 152400 | 8843370100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 249 | 20241113 | 152300 | 8843370100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 250 | 20241113 | 152200 | 8843370100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 251 | 20241113 | 152100 | 8843370100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 252 | 20241113 | 152000 | 8843370100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 253 | 20241113 | 151900 | 8843370100 | 43900 | 43800 | 43900 | 43800 | 617 |
| 254 | 20241113 | 151800 | 8816329450 | 43800 | 43800 | 43850 | 43800 | 1889 |
| 255 | 20241113 | 151700 | 8733514800 | 43850 | 43800 | 43850 | 43800 | 916 |
| 256 | 20241113 | 151600 | 8693387350 | 43850 | 43800 | 43850 | 43750 | 675 |
| 257 | 20241113 | 151500 | 8663819700 | 43800 | 43800 | 43850 | 43750 | 1224 |
| 258 | 20241113 | 151400 | 8610204700 | 43800 | 43850 | 43850 | 43800 | 386 |
| 259 | 20241113 | 151300 | 8593283950 | 43850 | 43800 | 43900 | 43800 | 284 |
| 260 | 20241113 | 151200 | 8580840550 | 43800 | 43850 | 43900 | 43800 | 268 |
| 261 | 20241113 | 151100 | 8569092000 | 43850 | 43850 | 43900 | 43850 | 398 |
| 262 | 20241113 | 151000 | 8551638300 | 43900 | 43900 | 43950 | 43850 | 475 |
| 263 | 20241113 | 150900 | 8530787550 | 43950 | 43900 | 43950 | 43900 | 172 |
| 264 | 20241113 | 150800 | 8523235900 | 43900 | 43850 | 43950 | 43850 | 534 |
| 265 | 20241113 | 150700 | 8499793500 | 43900 | 43850 | 43900 | 43850 | 331 |
| 266 | 20241113 | 150600 | 8485277200 | 43900 | 43850 | 43900 | 43850 | 337 |
| 267 | 20241113 | 150500 | 8470488600 | 43850 | 43850 | 43900 | 43850 | 190 |
| 268 | 20241113 | 150400 | 8462156050 | 43850 | 43850 | 43900 | 43850 | 281 |
| 269 | 20241113 | 150300 | 8449831600 | 43850 | 43850 | 43900 | 43850 | 245 |
| 270 | 20241113 | 150200 | 8439085700 | 43850 | 43850 | 43900 | 43850 | 190 |
| 271 | 20241113 | 150100 | 8430750650 | 43850 | 43850 | 43900 | 43850 | 214 |
| 272 | 20241113 | 150000 | 8421366450 | 43900 | 43900 | 43950 | 43850 | 212 |
| 273 | 20241113 | 145900 | 8412063400 | 43900 | 43900 | 43950 | 43850 | 276 |
| 274 | 20241113 | 145800 | 8399952700 | 43850 | 43900 | 44000 | 43850 | 1127 |
| 275 | 20241113 | 145700 | 8350516700 | 43850 | 43950 | 43950 | 43850 | 542 |
| 276 | 20241113 | 145600 | 8326727450 | 43900 | 43900 | 43950 | 43850 | 378 |
| 277 | 20241113 | 145500 | 8310139000 | 43850 | 43850 | 43950 | 43850 | 337 |
| 278 | 20241113 | 145400 | 8295354250 | 43950 | 43850 | 43950 | 43850 | 582 |
| 279 | 20241113 | 145300 | 8269809050 | 43850 | 44000 | 44000 | 43850 | 733 |
| 280 | 20241113 | 145200 | 8237595000 | 43950 | 43900 | 44000 | 43900 | 305 |
| 281 | 20241113 | 145100 | 8224196200 | 43950 | 43950 | 44050 | 43900 | 275 |
| 282 | 20241113 | 145000 | 8212107100 | 43950 | 43950 | 44000 | 43950 | 183 |
| 283 | 20241113 | 144900 | 8204059150 | 44050 | 43900 | 44050 | 43900 | 526 |
| 284 | 20241113 | 144800 | 8180926950 | 43950 | 43950 | 44000 | 43900 | 291 |
| 285 | 20241113 | 144700 | 8168138100 | 43950 | 43900 | 44000 | 43900 | 286 |
| 286 | 20241113 | 144600 | 8155563000 | 43900 | 43900 | 43950 | 43850 | 278 |
| 287 | 20241113 | 144500 | 8143355250 | 43900 | 43900 | 43950 | 43850 | 280 |
| 288 | 20241113 | 144400 | 8131065000 | 43900 | 43850 | 43900 | 43850 | 266 |
| 289 | 20241113 | 144300 | 8119393400 | 43900 | 43850 | 43900 | 43850 | 362 |
| 290 | 20241113 | 144200 | 8103508800 | 43850 | 43800 | 43900 | 43800 | 292 |
| 291 | 20241113 | 144100 | 8090702950 | 43800 | 43850 | 43850 | 43800 | 357 |
| 292 | 20241113 | 144000 | 8075054100 | 43850 | 43850 | 43850 | 43800 | 1335 |
| 293 | 20241113 | 143900 | 8016570400 | 43800 | 43850 | 43900 | 43800 | 1620 |
| 294 | 20241113 | 143800 | 7945559450 | 43850 | 43850 | 43950 | 43850 | 205 |
| 295 | 20241113 | 143700 | 7936561300 | 43900 | 43850 | 43950 | 43850 | 350 |
| 296 | 20241113 | 143600 | 7921202450 | 43850 | 43850 | 43950 | 43850 | 251 |
| 297 | 20241113 | 143500 | 7910186650 | 43850 | 43800 | 43900 | 43800 | 301 |
| 298 | 20241113 | 143400 | 7896988100 | 43800 | 43800 | 43850 | 43800 | 302 |
| 299 | 20241113 | 143300 | 7883753850 | 43800 | 43900 | 43900 | 43800 | 740 |
| 300 | 20241113 | 143200 | 7851323400 | 43850 | 43850 | 43900 | 43800 | 492 |
| 301 | 20241113 | 143100 | 7829752750 | 43850 | 43900 | 43950 | 43800 | 1954 |
| 302 | 20241113 | 143000 | 7744011050 | 43900 | 43950 | 43950 | 43900 | 760 |
| 303 | 20241113 | 142900 | 7710616000 | 43950 | 44050 | 44100 | 43950 | 2311 |
| 304 | 20241113 | 142800 | 7608937300 | 44050 | 44050 | 44100 | 44050 | 186 |
| 305 | 20241113 | 142700 | 7600743200 | 44050 | 44050 | 44100 | 44050 | 122 |
| 306 | 20241113 | 142600 | 7595367400 | 44050 | 44100 | 44100 | 44050 | 593 |
| 307 | 20241113 | 142500 | 7569220550 | 44100 | 44100 | 44200 | 44050 | 291 |
| 308 | 20241113 | 142400 | 7556388150 | 44100 | 44200 | 44200 | 44100 | 59 |
| 309 | 20241113 | 142300 | 7553784500 | 44100 | 44100 | 44150 | 44100 | 118 |
| 310 | 20241113 | 142200 | 7548576700 | 44100 | 44100 | 44200 | 44100 | 107 |
| 311 | 20241113 | 142100 | 7543851900 | 44150 | 44200 | 44200 | 44100 | 169 |
| 312 | 20241113 | 142000 | 7536389250 | 44200 | 44150 | 44200 | 44100 | 111 |
| 313 | 20241113 | 141900 | 7531490600 | 44100 | 44100 | 44150 | 44100 | 88 |
| 314 | 20241113 | 141800 | 7527608850 | 44100 | 44100 | 44150 | 44100 | 119 |
| 315 | 20241113 | 141700 | 7522355950 | 44150 | 44150 | 44150 | 44100 | 107 |
| 316 | 20241113 | 141600 | 7517634650 | 44100 | 44150 | 44200 | 44100 | 141 |
| 317 | 20241113 | 141500 | 7511410600 | 44150 | 44150 | 44200 | 44100 | 105 |
| 318 | 20241113 | 141400 | 7506776900 | 44200 | 44150 | 44200 | 44100 | 63 |
| 319 | 20241113 | 141300 | 7503995300 | 44150 | 44150 | 44200 | 44150 | 80 |
| 320 | 20241113 | 141200 | 7500463000 | 44100 | 44100 | 44150 | 44100 | 139 |
| 321 | 20241113 | 141100 | 7494331050 | 44150 | 44150 | 44150 | 44100 | 64 |
| 322 | 20241113 | 141000 | 7491508350 | 44250 | 44150 | 44250 | 44100 | 187 |
| 323 | 20241113 | 140900 | 7483256350 | 44200 | 44150 | 44250 | 44150 | 38 |
| 324 | 20241113 | 140800 | 7481578450 | 44200 | 44150 | 44250 | 44100 | 594 |
| 325 | 20241113 | 140700 | 7455340800 | 44150 | 44000 | 44150 | 44000 | 112 |
| 326 | 20241113 | 140600 | 7450403550 | 44050 | 44050 | 44050 | 44000 | 174 |
| 327 | 20241113 | 140500 | 7442743100 | 44050 | 44000 | 44050 | 44000 | 364 |
| 328 | 20241113 | 140400 | 7426724150 | 44050 | 44050 | 44050 | 44000 | 172 |
| 329 | 20241113 | 140300 | 7419154500 | 44050 | 44000 | 44050 | 44000 | 121 |
| 330 | 20241113 | 140200 | 7413828300 | 44050 | 44000 | 44050 | 44000 | 76 |
| 331 | 20241113 | 140100 | 7410481400 | 44000 | 44000 | 44050 | 44000 | 111 |
| 332 | 20241113 | 140000 | 7405596750 | 44050 | 44100 | 44100 | 44000 | 144 |
| 333 | 20241113 | 135900 | 7399251050 | 44100 | 44100 | 44150 | 44100 | 84 |
| 334 | 20241113 | 135800 | 7395544950 | 44150 | 44050 | 44150 | 44050 | 90 |
| 335 | 20241113 | 135700 | 7391577750 | 44050 | 44000 | 44100 | 44000 | 162 |
| 336 | 20241113 | 135600 | 7384442550 | 44000 | 44000 | 44050 | 44000 | 71 |
| 337 | 20241113 | 135500 | 7381317550 | 44000 | 44000 | 44050 | 44000 | 100 |
| 338 | 20241113 | 135400 | 7376915600 | 44050 | 44000 | 44050 | 44000 | 120 |
| 339 | 20241113 | 135300 | 7371631550 | 44050 | 44050 | 44050 | 44000 | 504 |
| 340 | 20241113 | 135200 | 7349454000 | 44000 | 44050 | 44100 | 44000 | 195 |
| 341 | 20241113 | 135100 | 7340865350 | 44050 | 44000 | 44100 | 44000 | 152 |
| 342 | 20241113 | 135000 | 7334171800 | 44000 | 44000 | 44050 | 43950 | 223 |
| 343 | 20241113 | 134900 | 7324360150 | 44000 | 44000 | 44050 | 43950 | 956 |
| 344 | 20241113 | 134800 | 7282301800 | 44000 | 44050 | 44100 | 44000 | 438 |
| 345 | 20241113 | 134700 | 7263021000 | 44050 | 44050 | 44100 | 44050 | 118 |
| 346 | 20241113 | 134600 | 7257821150 | 44100 | 44050 | 44100 | 44050 | 250 |
| 347 | 20241113 | 134500 | 7246807000 | 44100 | 44100 | 44100 | 44050 | 76 |
| 348 | 20241113 | 134400 | 7243457850 | 44050 | 44050 | 44100 | 44050 | 79 |
| 349 | 20241113 | 134300 | 7239977100 | 44100 | 44100 | 44150 | 44050 | 170 |
| 350 | 20241113 | 134200 | 7232483200 | 44100 | 44150 | 44150 | 44100 | 72 |
| 351 | 20241113 | 134100 | 7229306700 | 44100 | 44100 | 44150 | 44100 | 255 |
| 352 | 20241113 | 134000 | 7218060800 | 44100 | 44150 | 44150 | 44100 | 136 |
| 353 | 20241113 | 133900 | 7212061600 | 44100 | 44100 | 44150 | 44100 | 60 |
| 354 | 20241113 | 133800 | 7209415250 | 44150 | 44200 | 44200 | 44150 | 655 |
| 355 | 20241113 | 133700 | 7180496100 | 44150 | 44150 | 44200 | 44150 | 38 |
| 356 | 20241113 | 133600 | 7178817900 | 44150 | 44200 | 44250 | 44150 | 332 |
| 357 | 20241113 | 133500 | 7164145400 | 44250 | 44200 | 44250 | 44200 | 143 |
| 358 | 20241113 | 133400 | 7157821700 | 44200 | 44200 | 44250 | 44200 | 48 |
| 359 | 20241113 | 133300 | 7155699000 | 44200 | 44200 | 44250 | 44200 | 84 |
| 360 | 20241113 | 133200 | 7151985950 | 44200 | 44200 | 44250 | 44200 | 100 |
| 361 | 20241113 | 133100 | 7147564300 | 44200 | 44150 | 44250 | 44150 | 210 |
| 362 | 20241113 | 133000 | 7138283400 | 44150 | 44200 | 44250 | 44150 | 190 |
| 363 | 20241113 | 132900 | 7129885150 | 44250 | 44200 | 44250 | 44150 | 80 |
| 364 | 20241113 | 132800 | 7126349150 | 44250 | 44150 | 44250 | 44150 | 531 |
| 365 | 20241113 | 132700 | 7102880850 | 44200 | 44050 | 44200 | 44050 | 491 |
| 366 | 20241113 | 132600 | 7081208950 | 44050 | 44050 | 44100 | 44050 | 55 |
| 367 | 20241113 | 132500 | 7078785500 | 44100 | 44150 | 44150 | 44050 | 123 |
| 368 | 20241113 | 132400 | 7073361050 | 44100 | 44100 | 44150 | 44050 | 87 |
| 369 | 20241113 | 132300 | 7069524100 | 44050 | 44100 | 44100 | 44050 | 111 |
| 370 | 20241113 | 132200 | 7064632150 | 44050 | 44050 | 44100 | 44050 | 84 |
| 371 | 20241113 | 132100 | 7060931700 | 44100 | 44150 | 44150 | 44050 | 341 |
| 372 | 20241113 | 132000 | 7045893100 | 44150 | 43850 | 44150 | 43850 | 2632 |
| 373 | 20241113 | 131900 | 6930237350 | 43900 | 43850 | 43900 | 43850 | 115 |
| 374 | 20241113 | 131800 | 6925192850 | 43850 | 43850 | 43900 | 43850 | 1836 |
| 375 | 20241113 | 131700 | 6844663900 | 43850 | 43850 | 43900 | 43850 | 466 |
| 376 | 20241113 | 131600 | 6824228650 | 43900 | 43900 | 43950 | 43850 | 557 |
| 377 | 20241113 | 131500 | 6799777400 | 43950 | 43900 | 43950 | 43900 | 626 |
| 378 | 20241113 | 131400 | 6772292300 | 43900 | 43950 | 44000 | 43900 | 192 |
| 379 | 20241113 | 131300 | 6763853800 | 43900 | 43900 | 44000 | 43900 | 1232 |
| 380 | 20241113 | 131200 | 6709758200 | 43900 | 43950 | 43950 | 43900 | 365 |
| 381 | 20241113 | 131100 | 6693719500 | 43900 | 43900 | 43950 | 43900 | 781 |
| 382 | 20241113 | 131000 | 6659432150 | 43900 | 44000 | 44000 | 43900 | 2107 |
| 383 | 20241113 | 130900 | 6566743400 | 44000 | 44000 | 44050 | 44000 | 128 |
| 384 | 20241113 | 130800 | 6561110100 | 44000 | 44050 | 44050 | 44000 | 82 |
| 385 | 20241113 | 130700 | 6557500300 | 44000 | 44000 | 44050 | 44000 | 182 |
| 386 | 20241113 | 130600 | 6549491250 | 44050 | 44050 | 44050 | 44000 | 98 |
| 387 | 20241113 | 130500 | 6545176250 | 44050 | 44000 | 44050 | 44000 | 237 |
| 388 | 20241113 | 130400 | 6534738550 | 44050 | 44000 | 44050 | 44000 | 104 |
| 389 | 20241113 | 130300 | 6530161600 | 44050 | 44000 | 44050 | 44000 | 97 |
| 390 | 20241113 | 130200 | 6525891650 | 44050 | 44050 | 44050 | 44000 | 278 |
| 391 | 20241113 | 130100 | 6513652650 | 44050 | 44000 | 44050 | 43950 | 304 |
| 392 | 20241113 | 130000 | 6500274700 | 43950 | 43950 | 44000 | 43950 | 139 |
| 393 | 20241113 | 125900 | 6494164500 | 43950 | 43950 | 44000 | 43950 | 335 |
| 394 | 20241113 | 125800 | 6479440150 | 44050 | 44050 | 44050 | 44000 | 2169 |
| 395 | 20241113 | 125700 | 6383982750 | 44100 | 44100 | 44100 | 44050 | 365 |
| 396 | 20241113 | 125600 | 6367903750 | 44100 | 44050 | 44100 | 44050 | 153 |
| 397 | 20241113 | 125500 | 6361162100 | 44050 | 44150 | 44200 | 44050 | 842 |
| 398 | 20241113 | 125400 | 6324018450 | 44100 | 44100 | 44150 | 44100 | 71 |
| 399 | 20241113 | 125300 | 6320885400 | 44200 | 44100 | 44200 | 44100 | 162 |
| 400 | 20241113 | 125200 | 6313736200 | 44200 | 44150 | 44200 | 44100 | 299 |
| 401 | 20241113 | 125100 | 6300542700 | 44100 | 44100 | 44150 | 44100 | 87 |
| 402 | 20241113 | 125000 | 6296704400 | 44150 | 44100 | 44200 | 44100 | 134 |
| 403 | 20241113 | 124900 | 6290787900 | 44100 | 44150 | 44200 | 44100 | 126 |
| 404 | 20241113 | 124800 | 6285227200 | 44100 | 44100 | 44150 | 44050 | 290 |
| 405 | 20241113 | 124700 | 6272432400 | 44050 | 44150 | 44150 | 44050 | 54 |
| 406 | 20241113 | 124600 | 6270052600 | 44100 | 44050 | 44150 | 44050 | 349 |
| 407 | 20241113 | 124500 | 6254669700 | 44100 | 44150 | 44150 | 44050 | 515 |
| 408 | 20241113 | 124400 | 6231954450 | 44200 | 44150 | 44250 | 44100 | 394 |
| 409 | 20241113 | 124300 | 6214563150 | 44150 | 44250 | 44250 | 44150 | 574 |
| 410 | 20241113 | 124200 | 6189203100 | 44200 | 44200 | 44300 | 44200 | 147 |
| 411 | 20241113 | 124100 | 6182700750 | 44250 | 44250 | 44300 | 44200 | 175 |
| 412 | 20241113 | 124000 | 6174959550 | 44250 | 44150 | 44250 | 44150 | 476 |
| 413 | 20241113 | 123900 | 6153932800 | 44250 | 44300 | 44350 | 44200 | 1274 |
| 414 | 20241113 | 123800 | 6097580300 | 44300 | 44300 | 44350 | 44300 | 116 |
| 415 | 20241113 | 123700 | 6092440350 | 44350 | 44250 | 44350 | 44250 | 400 |
| 416 | 20241113 | 123600 | 6074724050 | 44250 | 44300 | 44300 | 44250 | 397 |
| 417 | 20241113 | 123500 | 6057137450 | 44300 | 44450 | 44450 | 44250 | 1834 |
| 418 | 20241113 | 123400 | 5975859250 | 44350 | 44350 | 44450 | 44350 | 96 |
| 419 | 20241113 | 123300 | 5971600300 | 44350 | 44400 | 44400 | 44350 | 68 |
| 420 | 20241113 | 123200 | 5968582850 | 44400 | 44400 | 44450 | 44350 | 112 |
| 421 | 20241113 | 123100 | 5963612550 | 44350 | 44400 | 44450 | 44350 | 519 |
| 422 | 20241113 | 123000 | 5940588700 | 44400 | 44350 | 44450 | 44350 | 90 |
| 423 | 20241113 | 122900 | 5936593200 | 44350 | 44350 | 44400 | 44350 | 97 |
| 424 | 20241113 | 122800 | 5932287450 | 44400 | 44400 | 44400 | 44350 | 58 |
| 425 | 20241113 | 122700 | 5929713350 | 44350 | 44350 | 44400 | 44350 | 89 |
| 426 | 20241113 | 122600 | 5925765250 | 44400 | 44450 | 44450 | 44350 | 174 |
| 427 | 20241113 | 122500 | 5918039850 | 44450 | 44450 | 44500 | 44400 | 2460 |
| 428 | 20241113 | 122400 | 5808810000 | 44450 | 44450 | 44500 | 44450 | 1118 |
| 429 | 20241113 | 122300 | 5759107800 | 44500 | 44500 | 44550 | 44450 | 625 |
| 430 | 20241113 | 122200 | 5731300650 | 44550 | 44550 | 44600 | 44500 | 209 |
| 431 | 20241113 | 122100 | 5721988100 | 44550 | 44550 | 44600 | 44550 | 77 |
| 432 | 20241113 | 122000 | 5718557050 | 44550 | 44600 | 44600 | 44500 | 52 |
| 433 | 20241113 | 121900 | 5716239800 | 44550 | 44500 | 44550 | 44500 | 96 |
| 434 | 20241113 | 121800 | 5711965200 | 44550 | 44550 | 44550 | 44500 | 164 |
| 435 | 20241113 | 121700 | 5704662600 | 44550 | 44550 | 44550 | 44500 | 45 |
| 436 | 20241113 | 121600 | 5702659500 | 44500 | 44500 | 44550 | 44500 | 88 |
| 437 | 20241113 | 121500 | 5698742350 | 44500 | 44550 | 44550 | 44500 | 197 |
| 438 | 20241113 | 121400 | 5689971050 | 44500 | 44500 | 44550 | 44500 | 38 |
| 439 | 20241113 | 121300 | 5688279400 | 44550 | 44450 | 44550 | 44450 | 59 |
| 440 | 20241113 | 121200 | 5685654450 | 44500 | 44500 | 44550 | 44500 | 20 |
| 441 | 20241113 | 121100 | 5684764350 | 44500 | 44500 | 44500 | 44450 | 292 |
| 442 | 20241113 | 121000 | 5671773350 | 44500 | 44500 | 44600 | 44500 | 75 |
| 443 | 20241113 | 120900 | 5668433100 | 44500 | 44550 | 44600 | 44500 | 318 |
| 444 | 20241113 | 120800 | 5654272850 | 44600 | 44550 | 44600 | 44550 | 73 |
| 445 | 20241113 | 120700 | 5651019000 | 44550 | 44600 | 44600 | 44550 | 59 |
| 446 | 20241113 | 120600 | 5648388650 | 44600 | 44500 | 44600 | 44500 | 51 |
| 447 | 20241113 | 120500 | 5646116850 | 44550 | 44550 | 44600 | 44500 | 134 |
| 448 | 20241113 | 120400 | 5640147750 | 44550 | 44500 | 44600 | 44500 | 65 |
| 449 | 20241113 | 120300 | 5637253950 | 44500 | 44500 | 44650 | 44500 | 62 |
| 450 | 20241113 | 120200 | 5634491600 | 44550 | 44600 | 44650 | 44500 | 621 |
| 451 | 20241113 | 120100 | 5606836700 | 44550 | 44600 | 44600 | 44550 | 49 |
| 452 | 20241113 | 120000 | 5604652200 | 44550 | 44500 | 44550 | 44500 | 58 |
| 453 | 20241113 | 115900 | 5602069950 | 44550 | 44600 | 44600 | 44500 | 74 |
| 454 | 20241113 | 115800 | 5598773100 | 44500 | 44500 | 44600 | 44500 | 107 |
| 455 | 20241113 | 115700 | 5594005350 | 44550 | 44500 | 44600 | 44500 | 191 |
| 456 | 20241113 | 115600 | 5585498400 | 44550 | 44500 | 44600 | 44500 | 245 |
| 457 | 20241113 | 115500 | 5574577600 | 44600 | 44500 | 44600 | 44500 | 283 |
| 458 | 20241113 | 115400 | 5561970350 | 44500 | 44500 | 44550 | 44500 | 148 |
| 459 | 20241113 | 115300 | 5555380750 | 44500 | 44550 | 44600 | 44500 | 65 |
| 460 | 20241113 | 115200 | 5552484750 | 44550 | 44500 | 44600 | 44500 | 136 |
| 461 | 20241113 | 115100 | 5546426900 | 44500 | 44550 | 44600 | 44500 | 384 |
| 462 | 20241113 | 115000 | 5529323000 | 44600 | 44600 | 44600 | 44550 | 37 |
| 463 | 20241113 | 114900 | 5527673800 | 44600 | 44600 | 44600 | 44550 | 143 |
| 464 | 20241113 | 114800 | 5521299500 | 44600 | 44550 | 44600 | 44550 | 41 |
| 465 | 20241113 | 114700 | 5519471850 | 44600 | 44600 | 44600 | 44550 | 484 |
| 466 | 20241113 | 114600 | 5497888950 | 44550 | 44600 | 44600 | 44550 | 50 |
| 467 | 20241113 | 114500 | 5495660000 | 44600 | 44600 | 44600 | 44550 | 82 |
| 468 | 20241113 | 114400 | 5492004900 | 44550 | 44550 | 44600 | 44500 | 121 |
| 469 | 20241113 | 114300 | 5486614500 | 44550 | 44450 | 44550 | 44450 | 38 |
| 470 | 20241113 | 114200 | 5484923000 | 44600 | 44400 | 44600 | 44400 | 46 |
| 471 | 20241113 | 114100 | 5482878400 | 44400 | 44450 | 44450 | 44400 | 94 |
| 472 | 20241113 | 114000 | 5478703150 | 44400 | 44450 | 44450 | 44400 | 54 |
| 473 | 20241113 | 113900 | 5476304250 | 44400 | 44450 | 44450 | 44400 | 85 |
| 474 | 20241113 | 113800 | 5472527500 | 44400 | 44600 | 44600 | 44400 | 1855 |
| 475 | 20241113 | 113700 | 5390078650 | 44550 | 44550 | 44550 | 44500 | 281 |
| 476 | 20241113 | 113600 | 5377567350 | 44600 | 44500 | 44600 | 44500 | 37 |
| 477 | 20241113 | 113500 | 5375918850 | 44500 | 44500 | 44550 | 44500 | 145 |
| 478 | 20241113 | 113400 | 5369461300 | 44500 | 44550 | 44550 | 44500 | 64 |
| 479 | 20241113 | 113300 | 5366610750 | 44500 | 44550 | 44600 | 44500 | 450 |
| 480 | 20241113 | 113200 | 5346578650 | 44550 | 44600 | 44600 | 44550 | 114 |
| 481 | 20241113 | 113100 | 5341497200 | 44550 | 44600 | 44600 | 44550 | 44 |
| 482 | 20241113 | 113000 | 5339536450 | 44550 | 44500 | 44550 | 44500 | 60 |
| 483 | 20241113 | 112900 | 5336865000 | 44550 | 44500 | 44550 | 44500 | 110 |
| 484 | 20241113 | 112800 | 5331968950 | 44550 | 44550 | 44550 | 44500 | 166 |
| 485 | 20241113 | 112700 | 5324574650 | 44550 | 44500 | 44550 | 44500 | 147 |
| 486 | 20241113 | 112600 | 5318032550 | 44550 | 44550 | 44550 | 44500 | 230 |
| 487 | 20241113 | 112500 | 5307794550 | 44550 | 44600 | 44600 | 44550 | 190 |
| 488 | 20241113 | 112400 | 5299329400 | 44550 | 44550 | 44600 | 44550 | 125 |
| 489 | 20241113 | 112300 | 5293758850 | 44600 | 44500 | 44600 | 44500 | 158 |
| 490 | 20241113 | 112200 | 5286719000 | 44500 | 44500 | 44550 | 44500 | 172 |
| 491 | 20241113 | 112100 | 5279061700 | 44500 | 44400 | 44500 | 44400 | 167 |
| 492 | 20241113 | 112000 | 5271635400 | 44400 | 44450 | 44500 | 44400 | 547 |
| 493 | 20241113 | 111900 | 5247339150 | 44450 | 44400 | 44500 | 44350 | 1377 |
| 494 | 20241113 | 111800 | 5186167750 | 44350 | 44350 | 44400 | 44350 | 96 |
| 495 | 20241113 | 111700 | 5181907600 | 44350 | 44450 | 44450 | 44350 | 766 |
| 496 | 20241113 | 111600 | 5147888100 | 44400 | 44400 | 44450 | 44400 | 117 |
| 497 | 20241113 | 111500 | 5142691050 | 44400 | 44450 | 44550 | 44400 | 128 |
| 498 | 20241113 | 111400 | 5136998650 | 44400 | 44550 | 44550 | 44400 | 44 |
| 499 | 20241113 | 111300 | 5135043400 | 44400 | 44500 | 44550 | 44400 | 235 |
| 500 | 20241113 | 111200 | 5124592700 | 44500 | 44450 | 44550 | 44400 | 489 |
| 501 | 20241113 | 111100 | 5102834450 | 44450 | 44450 | 44450 | 44400 | 365 |
| 502 | 20241113 | 111000 | 5086611700 | 44500 | 44500 | 44550 | 44450 | 627 |
| 503 | 20241113 | 110900 | 5058710950 | 44450 | 44600 | 44600 | 44450 | 349 |
| 504 | 20241113 | 110800 | 5043176750 | 44600 | 44450 | 44600 | 44450 | 190 |
| 505 | 20241113 | 110700 | 5034711650 | 44450 | 44450 | 44550 | 44450 | 2454 |
| 506 | 20241113 | 110600 | 4925581600 | 44400 | 44450 | 44550 | 44400 | 369 |
| 507 | 20241113 | 110500 | 4909180250 | 44450 | 44450 | 44550 | 44350 | 1228 |
| 508 | 20241113 | 110400 | 4854642050 | 44500 | 44550 | 44550 | 44500 | 197 |
| 509 | 20241113 | 110300 | 4845874800 | 44500 | 44500 | 44550 | 44500 | 896 |
| 510 | 20241113 | 110200 | 4805998000 | 44550 | 44500 | 44600 | 44500 | 113 |
| 511 | 20241113 | 110100 | 4800964050 | 44550 | 44550 | 44600 | 44550 | 97 |
| 512 | 20241113 | 110000 | 4796640600 | 44550 | 44550 | 44600 | 44550 | 67 |
| 513 | 20241113 | 105900 | 4793654850 | 44550 | 44600 | 44650 | 44550 | 137 |
| 514 | 20241113 | 105800 | 4787542150 | 44550 | 44600 | 44600 | 44550 | 38 |
| 515 | 20241113 | 105700 | 4785848100 | 44600 | 44600 | 44650 | 44550 | 132 |
| 516 | 20241113 | 105600 | 4779962000 | 44650 | 44700 | 44700 | 44600 | 128 |
| 517 | 20241113 | 105500 | 4774249050 | 44700 | 44550 | 44700 | 44550 | 295 |
| 518 | 20241113 | 105400 | 4761092400 | 44600 | 44600 | 44600 | 44550 | 139 |
| 519 | 20241113 | 105300 | 4754896550 | 44600 | 44550 | 44600 | 44550 | 23 |
| 520 | 20241113 | 105200 | 4753871450 | 44600 | 44750 | 44800 | 44550 | 1880 |
| 521 | 20241113 | 105100 | 4669869550 | 44800 | 44850 | 44850 | 44750 | 344 |
| 522 | 20241113 | 105000 | 4654458200 | 44800 | 44850 | 44850 | 44800 | 82 |
| 523 | 20241113 | 104900 | 4650782550 | 44800 | 44800 | 44850 | 44750 | 99 |
| 524 | 20241113 | 104800 | 4646345700 | 44750 | 44750 | 44750 | 44700 | 202 |
| 525 | 20241113 | 104700 | 4637306400 | 44700 | 44700 | 44800 | 44700 | 228 |
| 526 | 20241113 | 104600 | 4627100800 | 44800 | 44650 | 44800 | 44650 | 321 |
| 527 | 20241113 | 104500 | 4612742950 | 44650 | 44800 | 44800 | 44600 | 1096 |
| 528 | 20241113 | 104400 | 4563843050 | 44800 | 44800 | 44800 | 44700 | 404 |
| 529 | 20241113 | 104300 | 4545763200 | 44750 | 44700 | 44850 | 44650 | 143 |
| 530 | 20241113 | 104200 | 4539363350 | 44700 | 44650 | 44700 | 44500 | 138 |
| 531 | 20241113 | 104100 | 4533212500 | 44650 | 44450 | 44650 | 44450 | 808 |
| 532 | 20241113 | 104000 | 4497213350 | 44500 | 44650 | 44650 | 44500 | 317 |
| 533 | 20241113 | 103900 | 4483093250 | 44650 | 44500 | 44650 | 44450 | 494 |
| 534 | 20241113 | 103800 | 4461111300 | 44450 | 44550 | 44600 | 44450 | 812 |
| 535 | 20241113 | 103700 | 4424959450 | 44550 | 44550 | 44600 | 44550 | 91 |
| 536 | 20241113 | 103600 | 4420904850 | 44550 | 44400 | 44600 | 44300 | 1619 |
| 537 | 20241113 | 103500 | 4348912550 | 44350 | 44350 | 44450 | 44300 | 582 |
| 538 | 20241113 | 103400 | 4323105600 | 44400 | 44500 | 44550 | 44300 | 1842 |
| 539 | 20241113 | 103300 | 4241248950 | 44500 | 44550 | 44550 | 44500 | 502 |
| 540 | 20241113 | 103200 | 4218908450 | 44550 | 44550 | 44600 | 44500 | 2425 |
| 541 | 20241113 | 103100 | 4110978250 | 44550 | 44550 | 44550 | 44500 | 297 |
| 542 | 20241113 | 103000 | 4097749600 | 44550 | 44600 | 44650 | 44500 | 863 |
| 543 | 20241113 | 102900 | 4059305000 | 44600 | 44550 | 44650 | 44550 | 557 |
| 544 | 20241113 | 102800 | 4034464050 | 44550 | 44800 | 44800 | 44500 | 2922 |
| 545 | 20241113 | 102700 | 3904123350 | 44750 | 44850 | 44900 | 44750 | 2198 |
| 546 | 20241113 | 102600 | 3805587200 | 44900 | 44900 | 44900 | 44850 | 94 |
| 547 | 20241113 | 102500 | 3801370150 | 44900 | 44900 | 44900 | 44850 | 59 |
| 548 | 20241113 | 102400 | 3798721550 | 44850 | 44900 | 44900 | 44850 | 563 |
| 549 | 20241113 | 102300 | 3773452250 | 44900 | 44950 | 44950 | 44900 | 317 |
| 550 | 20241113 | 102200 | 3759214650 | 45000 | 45050 | 45050 | 44850 | 4091 |
| 551 | 20241113 | 102100 | 3575172800 | 45050 | 45100 | 45150 | 45050 | 140 |
| 552 | 20241113 | 102000 | 3568863150 | 45100 | 45100 | 45150 | 45050 | 1147 |
| 553 | 20241113 | 101900 | 3517129700 | 45100 | 45300 | 45300 | 45100 | 1833 |
| 554 | 20241113 | 101800 | 3434336300 | 45300 | 45300 | 45300 | 45200 | 550 |
| 555 | 20241113 | 101700 | 3409441100 | 45300 | 45250 | 45300 | 45250 | 64 |
| 556 | 20241113 | 101600 | 3406545000 | 45250 | 45250 | 45300 | 45200 | 302 |
| 557 | 20241113 | 101500 | 3392879150 | 45300 | 45250 | 45300 | 45250 | 110 |
| 558 | 20241113 | 101400 | 3387901600 | 45250 | 45250 | 45300 | 45250 | 76 |
| 559 | 20241113 | 101300 | 3384462200 | 45300 | 45300 | 45300 | 45250 | 131 |
| 560 | 20241113 | 101200 | 3378531050 | 45300 | 45300 | 45300 | 45200 | 154 |
| 561 | 20241113 | 101100 | 3371563600 | 45200 | 45300 | 45300 | 45200 | 1289 |
| 562 | 20241113 | 101000 | 3313195000 | 45300 | 45450 | 45450 | 45300 | 483 |
| 563 | 20241113 | 100900 | 3291296300 | 45450 | 45400 | 45450 | 45350 | 100 |
| 564 | 20241113 | 100800 | 3286756400 | 45450 | 45450 | 45450 | 45400 | 164 |
| 565 | 20241113 | 100700 | 3279310700 | 45400 | 45400 | 45400 | 45350 | 107 |
| 566 | 20241113 | 100600 | 3274453350 | 45400 | 45450 | 45450 | 45350 | 140 |
| 567 | 20241113 | 100500 | 3268095600 | 45400 | 45450 | 45450 | 45400 | 193 |
| 568 | 20241113 | 100400 | 3259328300 | 45450 | 45500 | 45500 | 45400 | 882 |
| 569 | 20241113 | 100300 | 3219257100 | 45500 | 45450 | 45500 | 45450 | 79 |
| 570 | 20241113 | 100200 | 3215664700 | 45450 | 45450 | 45500 | 45400 | 334 |
| 571 | 20241113 | 100100 | 3200479550 | 45500 | 45450 | 45500 | 45450 | 28 |
| 572 | 20241113 | 100000 | 3199206500 | 45450 | 45500 | 45500 | 45400 | 225 |
| 573 | 20241113 | 095900 | 3188979900 | 45450 | 45450 | 45500 | 45450 | 151 |
| 574 | 20241113 | 095800 | 3182110100 | 45500 | 45450 | 45500 | 45450 | 59 |
| 575 | 20241113 | 095700 | 3179426100 | 45500 | 45450 | 45500 | 45400 | 210 |
| 576 | 20241113 | 095600 | 3169879700 | 45450 | 45400 | 45450 | 45400 | 376 |
| 577 | 20241113 | 095500 | 3152791500 | 45400 | 45400 | 45450 | 45350 | 191 |
| 578 | 20241113 | 095400 | 3144120700 | 45400 | 45350 | 45400 | 45350 | 42 |
| 579 | 20241113 | 095300 | 3142215250 | 45350 | 45450 | 45450 | 45350 | 94 |
| 580 | 20241113 | 095200 | 3137949550 | 45350 | 45400 | 45450 | 45350 | 121 |
| 581 | 20241113 | 095100 | 3132456150 | 45450 | 45400 | 45450 | 45400 | 198 |
| 582 | 20241113 | 095000 | 3123466350 | 45400 | 45500 | 45500 | 45400 | 769 |
| 583 | 20241113 | 094900 | 3088512300 | 45450 | 45450 | 45500 | 45450 | 310 |
| 584 | 20241113 | 094800 | 3074413400 | 45500 | 45450 | 45500 | 45400 | 743 |
| 585 | 20241113 | 094700 | 3040644250 | 45450 | 45450 | 45500 | 45450 | 311 |
| 586 | 20241113 | 094600 | 3026508750 | 45450 | 45450 | 45500 | 45450 | 110 |
| 587 | 20241113 | 094500 | 3021508300 | 45450 | 45500 | 45500 | 45400 | 87 |
| 588 | 20241113 | 094400 | 3017554300 | 45450 | 45400 | 45500 | 45400 | 420 |
| 589 | 20241113 | 094300 | 2998452600 | 45500 | 45400 | 45500 | 45400 | 121 |
| 590 | 20241113 | 094200 | 2992954700 | 45450 | 45350 | 45450 | 45350 | 37 |
| 591 | 20241113 | 094100 | 2991274100 | 45400 | 45500 | 45500 | 45400 | 975 |
| 592 | 20241113 | 094000 | 2946987500 | 45450 | 45500 | 45500 | 45450 | 213 |
| 593 | 20241113 | 093900 | 2937298200 | 45450 | 45500 | 45500 | 45450 | 95 |
| 594 | 20241113 | 093800 | 2932977000 | 45500 | 45450 | 45500 | 45450 | 67 |
| 595 | 20241113 | 093700 | 2929929200 | 45450 | 45400 | 45500 | 45350 | 1793 |
| 596 | 20241113 | 093600 | 2848519250 | 45400 | 45400 | 45400 | 45350 | 771 |
| 597 | 20241113 | 093500 | 2813520000 | 45350 | 45400 | 45400 | 45350 | 329 |
| 598 | 20241113 | 093400 | 2798584050 | 45350 | 45350 | 45400 | 45350 | 79 |
| 599 | 20241113 | 093300 | 2795000950 | 45350 | 45400 | 45400 | 45350 | 128 |
| 600 | 20241113 | 093200 | 2789190200 | 45350 | 45400 | 45450 | 45350 | 1128 |
| 601 | 20241113 | 093100 | 2737974600 | 45400 | 45350 | 45450 | 45350 | 1060 |
| 602 | 20241113 | 093000 | 2689817550 | 45350 | 45300 | 45350 | 45250 | 1111 |
| 603 | 20241113 | 092900 | 2639491550 | 45250 | 45250 | 45300 | 45250 | 425 |
| 604 | 20241113 | 092800 | 2620259100 | 45200 | 45350 | 45350 | 45200 | 1277 |
| 605 | 20241113 | 092700 | 2562422500 | 45400 | 45500 | 45500 | 45400 | 1333 |
| 606 | 20241113 | 092600 | 2501856700 | 45450 | 45600 | 45600 | 45450 | 690 |
| 607 | 20241113 | 092500 | 2470452700 | 45550 | 45700 | 45700 | 45550 | 530 |
| 608 | 20241113 | 092400 | 2446296800 | 45600 | 45700 | 45700 | 45600 | 619 |
| 609 | 20241113 | 092300 | 2418025850 | 45750 | 45750 | 45750 | 45650 | 99 |
| 610 | 20241113 | 092200 | 2413497600 | 45750 | 45750 | 45750 | 45600 | 303 |
| 611 | 20241113 | 092100 | 2399660150 | 45750 | 45850 | 45850 | 45750 | 282 |
| 612 | 20241113 | 092000 | 2386747200 | 45800 | 45800 | 45800 | 45750 | 346 |
| 613 | 20241113 | 091900 | 2370903250 | 45750 | 45750 | 45800 | 45650 | 200 |
| 614 | 20241113 | 091800 | 2361764100 | 45700 | 45850 | 45850 | 45650 | 807 |
| 615 | 20241113 | 091700 | 2324827000 | 45850 | 45900 | 45950 | 45850 | 326 |
| 616 | 20241113 | 091600 | 2309870450 | 45950 | 45900 | 46000 | 45900 | 917 |
| 617 | 20241113 | 091500 | 2267747050 | 45900 | 46000 | 46000 | 45900 | 859 |
| 618 | 20241113 | 091400 | 2228278150 | 46000 | 45900 | 46000 | 45800 | 663 |
| 619 | 20241113 | 091300 | 2197825250 | 45800 | 45800 | 45900 | 45750 | 2613 |
| 620 | 20241113 | 091200 | 2078172500 | 45800 | 46000 | 46000 | 45800 | 1153 |
| 621 | 20241113 | 091100 | 2025217550 | 46050 | 46000 | 46150 | 46000 | 872 |
| 622 | 20241113 | 091000 | 1985023750 | 46000 | 46000 | 46050 | 45900 | 2861 |
| 623 | 20241113 | 090900 | 1853529300 | 45950 | 46000 | 46050 | 45850 | 1894 |
| 624 | 20241113 | 090800 | 1766449650 | 46050 | 46150 | 46150 | 46050 | 2636 |
| 625 | 20241113 | 090700 | 1644902950 | 46150 | 46250 | 46250 | 46150 | 1694 |
| 626 | 20241113 | 090600 | 1566611350 | 46250 | 46050 | 46300 | 46000 | 7713 |
| 627 | 20241113 | 090500 | 1210619950 | 46050 | 45900 | 46100 | 45850 | 8661 |
| 628 | 20241113 | 090400 | 812460500 | 45900 | 45750 | 45900 | 45650 | 2635 |
| 629 | 20241113 | 090300 | 691757250 | 45750 | 45650 | 45850 | 45650 | 3712 |
| 630 | 20241113 | 090200 | 521888000 | 45700 | 45550 | 45800 | 45550 | 1797 |
| 631 | 20241113 | 090100 | 439697700 | 45700 | 45350 | 45700 | 45100 | 5166 |
| 632 | 20241113 | 090000 | 204946900 | 45250 | 45500 | 45500 | 45050 | 4514 |