34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 193100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 6231 |
| 3 | 20241115 | 193000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20241115 | 192900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20241115 | 192800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20241115 | 192700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20241115 | 192600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20241115 | 192500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20241115 | 192400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20241115 | 192300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20241115 | 192200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20241115 | 192100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20241115 | 192000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20241115 | 191900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20241115 | 191800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20241115 | 191700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20241115 | 191600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20241115 | 191500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20241115 | 191400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20241115 | 191300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20241115 | 191200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20241115 | 191100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20241115 | 191000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20241115 | 190900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20241115 | 190800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20241115 | 190700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20241115 | 190600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20241115 | 190500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20241115 | 190400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20241115 | 190300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20241115 | 190200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20241115 | 190100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 6231 |
| 33 | 20241115 | 190000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20241115 | 185900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20241115 | 185800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20241115 | 185700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20241115 | 185600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20241115 | 185500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20241115 | 185400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20241115 | 185300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20241115 | 185200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20241115 | 185100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20241115 | 185000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20241115 | 184900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20241115 | 184800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20241115 | 184700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20241115 | 184600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20241115 | 184500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20241115 | 184400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20241115 | 184300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20241115 | 184200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20241115 | 184100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20241115 | 184000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20241115 | 183900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20241115 | 183800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20241115 | 183700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20241115 | 183600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20241115 | 183500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20241115 | 183400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20241115 | 183300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20241115 | 183200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20241115 | 183100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 6231 |
| 63 | 20241115 | 183000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20241115 | 182900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20241115 | 182800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20241115 | 182700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20241115 | 182600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20241115 | 182500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20241115 | 182400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20241115 | 182300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20241115 | 182200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20241115 | 182100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20241115 | 182000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20241115 | 181900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20241115 | 181800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20241115 | 181700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20241115 | 181600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20241115 | 181500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20241115 | 181400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20241115 | 181300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20241115 | 181200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20241115 | 181100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20241115 | 181000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20241115 | 180900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20241115 | 180800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20241115 | 180700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20241115 | 180600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20241115 | 180500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20241115 | 180400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20241115 | 180300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20241115 | 180200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20241115 | 180100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 6231 |
| 93 | 20241115 | 180000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20241115 | 175900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20241115 | 175800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20241115 | 175700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20241115 | 175600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20241115 | 175500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20241115 | 175400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20241115 | 175300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20241115 | 175200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20241115 | 175100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20241115 | 175000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20241115 | 174900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20241115 | 174800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20241115 | 174700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20241115 | 174600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20241115 | 174500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20241115 | 174400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20241115 | 174300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20241115 | 174200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20241115 | 174100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20241115 | 174000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20241115 | 173900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20241115 | 173800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20241115 | 173700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20241115 | 173600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20241115 | 173500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20241115 | 173400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20241115 | 173300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20241115 | 173200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20241115 | 173100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 6231 |
| 123 | 20241115 | 173000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20241115 | 172900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20241115 | 172800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20241115 | 172700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20241115 | 172600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20241115 | 172500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20241115 | 172400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20241115 | 172300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20241115 | 172200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20241115 | 172100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20241115 | 172000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20241115 | 171900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20241115 | 171800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20241115 | 171700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20241115 | 171600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20241115 | 171500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20241115 | 171400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20241115 | 171300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20241115 | 171200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20241115 | 171100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20241115 | 171000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20241115 | 170900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20241115 | 170800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20241115 | 170700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20241115 | 170600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20241115 | 170500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20241115 | 170400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20241115 | 170300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20241115 | 170200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20241115 | 170100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 6231 |
| 153 | 20241115 | 170000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20241115 | 165900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20241115 | 165800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20241115 | 165700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20241115 | 165600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20241115 | 165500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20241115 | 165400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20241115 | 165300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20241115 | 165200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20241115 | 165100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20241115 | 165000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20241115 | 164900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20241115 | 164800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20241115 | 164700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20241115 | 164600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20241115 | 164500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20241115 | 164400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20241115 | 164300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20241115 | 164200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20241115 | 164100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20241115 | 164000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20241115 | 163900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20241115 | 163800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20241115 | 163700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20241115 | 163600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20241115 | 163500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20241115 | 163400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20241115 | 163300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20241115 | 163200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20241115 | 163100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 6231 |
| 183 | 20241115 | 163000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20241115 | 162900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20241115 | 162800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20241115 | 162700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20241115 | 162600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20241115 | 162500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20241115 | 162400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20241115 | 162300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20241115 | 162200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20241115 | 162100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20241115 | 162000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20241115 | 161900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20241115 | 161800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20241115 | 161700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20241115 | 161600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20241115 | 161500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20241115 | 161400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20241115 | 161300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20241115 | 161200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20241115 | 161100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20241115 | 161000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20241115 | 160900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20241115 | 160800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20241115 | 160700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20241115 | 160600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20241115 | 160500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20241115 | 160400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20241115 | 160300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20241115 | 160200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20241115 | 160100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 6231 |
| 213 | 20241115 | 160000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20241115 | 155900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20241115 | 155800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20241115 | 155700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20241115 | 155600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20241115 | 155500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20241115 | 155400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20241115 | 155300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20241115 | 155200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20241115 | 155100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20241115 | 155000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20241115 | 154900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20241115 | 154800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20241115 | 154700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 227 | 20241115 | 154600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 228 | 20241115 | 154500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 229 | 20241115 | 154400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 230 | 20241115 | 154300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 231 | 20241115 | 154200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 232 | 20241115 | 154100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 233 | 20241115 | 154000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 234 | 20241115 | 153900 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 235 | 20241115 | 153800 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20241115 | 153700 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20241115 | 153600 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 238 | 20241115 | 153500 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 239 | 20241115 | 153400 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 240 | 20241115 | 153300 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 241 | 20241115 | 153200 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 242 | 20241115 | 153100 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 6231 |
| 243 | 20241115 | 153000 | 8431238300 | 44600 | 44600 | 44600 | 44600 | 6231 |
| 244 | 20241115 | 152900 | 8153335700 | 44500 | 44500 | 44500 | 44500 | 0 |
| 245 | 20241115 | 152800 | 8153335700 | 44500 | 44500 | 44500 | 44500 | 0 |
| 246 | 20241115 | 152700 | 8153335700 | 44500 | 44500 | 44500 | 44500 | 0 |
| 247 | 20241115 | 152600 | 8153335700 | 44500 | 44500 | 44500 | 44500 | 0 |
| 248 | 20241115 | 152500 | 8153335700 | 44500 | 44500 | 44500 | 44500 | 0 |
| 249 | 20241115 | 152400 | 8153335700 | 44500 | 44500 | 44500 | 44500 | 0 |
| 250 | 20241115 | 152300 | 8153335700 | 44500 | 44500 | 44500 | 44500 | 0 |
| 251 | 20241115 | 152200 | 8153335700 | 44500 | 44500 | 44500 | 44500 | 0 |
| 252 | 20241115 | 152100 | 8153335700 | 44500 | 44500 | 44500 | 44500 | 0 |
| 253 | 20241115 | 152000 | 8153335700 | 44500 | 44500 | 44500 | 44500 | 0 |
| 254 | 20241115 | 151900 | 8153335700 | 44500 | 44400 | 44550 | 44400 | 326 |
| 255 | 20241115 | 151800 | 8138843750 | 44450 | 44450 | 44450 | 44400 | 105 |
| 256 | 20241115 | 151700 | 8134177300 | 44500 | 44550 | 44600 | 44500 | 1337 |
| 257 | 20241115 | 151600 | 8074622100 | 44550 | 44600 | 44600 | 44550 | 90 |
| 258 | 20241115 | 151500 | 8070608600 | 44600 | 44550 | 44600 | 44550 | 80 |
| 259 | 20241115 | 151400 | 8067043000 | 44600 | 44600 | 44650 | 44550 | 355 |
| 260 | 20241115 | 151300 | 8051207400 | 44600 | 44650 | 44650 | 44600 | 226 |
| 261 | 20241115 | 151200 | 8041124250 | 44650 | 44600 | 44650 | 44600 | 92 |
| 262 | 20241115 | 151100 | 8037019200 | 44600 | 44650 | 44650 | 44600 | 234 |
| 263 | 20241115 | 151000 | 8026572900 | 44650 | 44650 | 44650 | 44600 | 199 |
| 264 | 20241115 | 150900 | 8017688200 | 44650 | 44550 | 44650 | 44550 | 2096 |
| 265 | 20241115 | 150800 | 7924187250 | 44600 | 44600 | 44600 | 44550 | 139 |
| 266 | 20241115 | 150700 | 7917990500 | 44600 | 44550 | 44600 | 44550 | 870 |
| 267 | 20241115 | 150600 | 7879206600 | 44550 | 44550 | 44600 | 44550 | 1692 |
| 268 | 20241115 | 150500 | 7803793850 | 44600 | 44600 | 44650 | 44600 | 1390 |
| 269 | 20241115 | 150400 | 7741793400 | 44600 | 44550 | 44600 | 44550 | 3254 |
| 270 | 20241115 | 150300 | 7596793450 | 44600 | 44550 | 44600 | 44550 | 846 |
| 271 | 20241115 | 150200 | 7559093550 | 44550 | 44550 | 44600 | 44550 | 61 |
| 272 | 20241115 | 150100 | 7556373750 | 44550 | 44550 | 44600 | 44550 | 716 |
| 273 | 20241115 | 150000 | 7524473450 | 44600 | 44600 | 44600 | 44550 | 167 |
| 274 | 20241115 | 145900 | 7517029500 | 44600 | 44600 | 44600 | 44550 | 239 |
| 275 | 20241115 | 145800 | 7506375300 | 44600 | 44550 | 44600 | 44500 | 183 |
| 276 | 20241115 | 145700 | 7498220400 | 44500 | 44500 | 44550 | 44500 | 217 |
| 277 | 20241115 | 145600 | 7488553500 | 44500 | 44550 | 44550 | 44500 | 517 |
| 278 | 20241115 | 145500 | 7465521500 | 44550 | 44500 | 44550 | 44500 | 367 |
| 279 | 20241115 | 145400 | 7449177300 | 44550 | 44550 | 44550 | 44500 | 500 |
| 280 | 20241115 | 145300 | 7426916700 | 44550 | 44550 | 44550 | 44500 | 544 |
| 281 | 20241115 | 145200 | 7402681750 | 44500 | 44550 | 44550 | 44500 | 231 |
| 282 | 20241115 | 145100 | 7392391050 | 44500 | 44500 | 44550 | 44450 | 951 |
| 283 | 20241115 | 145000 | 7350058150 | 44500 | 44450 | 44500 | 44400 | 536 |
| 284 | 20241115 | 144900 | 7326235850 | 44450 | 44450 | 44450 | 44400 | 192 |
| 285 | 20241115 | 144800 | 7317703300 | 44450 | 44450 | 44450 | 44400 | 96 |
| 286 | 20241115 | 144700 | 7313436900 | 44450 | 44450 | 44450 | 44400 | 171 |
| 287 | 20241115 | 144600 | 7305836550 | 44400 | 44450 | 44450 | 44400 | 67 |
| 288 | 20241115 | 144500 | 7302858850 | 44450 | 44350 | 44450 | 44300 | 1232 |
| 289 | 20241115 | 144400 | 7248185600 | 44350 | 44450 | 44450 | 44300 | 670 |
| 290 | 20241115 | 144300 | 7218444100 | 44450 | 44450 | 44500 | 44400 | 537 |
| 291 | 20241115 | 144200 | 7194575700 | 44500 | 44500 | 44500 | 44450 | 182 |
| 292 | 20241115 | 144100 | 7186478250 | 44500 | 44450 | 44500 | 44450 | 113 |
| 293 | 20241115 | 144000 | 7181450500 | 44500 | 44500 | 44500 | 44450 | 185 |
| 294 | 20241115 | 143900 | 7173221800 | 44450 | 44450 | 44500 | 44450 | 157 |
| 295 | 20241115 | 143800 | 7166238100 | 44500 | 44500 | 44500 | 44450 | 124 |
| 296 | 20241115 | 143700 | 7160721250 | 44500 | 44450 | 44500 | 44450 | 481 |
| 297 | 20241115 | 143600 | 7139332500 | 44450 | 44500 | 44500 | 44450 | 276 |
| 298 | 20241115 | 143500 | 7127051450 | 44500 | 44500 | 44550 | 44500 | 104 |
| 299 | 20241115 | 143400 | 7122422750 | 44500 | 44550 | 44550 | 44450 | 113 |
| 300 | 20241115 | 143300 | 7117392500 | 44550 | 44500 | 44550 | 44450 | 73 |
| 301 | 20241115 | 143200 | 7114142800 | 44450 | 44500 | 44550 | 44450 | 283 |
| 302 | 20241115 | 143100 | 7101548500 | 44550 | 44550 | 44550 | 44500 | 752 |
| 303 | 20241115 | 143000 | 7068072850 | 44550 | 44500 | 44550 | 44500 | 122 |
| 304 | 20241115 | 142900 | 7062641500 | 44500 | 44500 | 44550 | 44500 | 232 |
| 305 | 20241115 | 142800 | 7052311750 | 44500 | 44550 | 44550 | 44500 | 64 |
| 306 | 20241115 | 142700 | 7049460750 | 44550 | 44550 | 44550 | 44500 | 158 |
| 307 | 20241115 | 142600 | 7042422200 | 44500 | 44550 | 44550 | 44500 | 81 |
| 308 | 20241115 | 142500 | 7038814100 | 44550 | 44500 | 44550 | 44450 | 701 |
| 309 | 20241115 | 142400 | 7007612500 | 44500 | 44450 | 44500 | 44450 | 590 |
| 310 | 20241115 | 142300 | 6981374550 | 44500 | 44500 | 44500 | 44450 | 95 |
| 311 | 20241115 | 142200 | 6977147450 | 44500 | 44500 | 44500 | 44450 | 171 |
| 312 | 20241115 | 142100 | 6969540450 | 44450 | 44450 | 44500 | 44450 | 204 |
| 313 | 20241115 | 142000 | 6960467850 | 44500 | 44450 | 44500 | 44450 | 41 |
| 314 | 20241115 | 141900 | 6958643550 | 44500 | 44500 | 44500 | 44450 | 319 |
| 315 | 20241115 | 141800 | 6944454050 | 44550 | 44500 | 44550 | 44500 | 277 |
| 316 | 20241115 | 141700 | 6932121800 | 44500 | 44450 | 44500 | 44450 | 604 |
| 317 | 20241115 | 141600 | 6905244150 | 44450 | 44400 | 44500 | 44400 | 139 |
| 318 | 20241115 | 141500 | 6899064400 | 44450 | 44550 | 44550 | 44450 | 866 |
| 319 | 20241115 | 141400 | 6860541000 | 44550 | 44550 | 44550 | 44500 | 124 |
| 320 | 20241115 | 141300 | 6855016900 | 44550 | 44500 | 44550 | 44500 | 88 |
| 321 | 20241115 | 141200 | 6851098500 | 44550 | 44500 | 44550 | 44500 | 148 |
| 322 | 20241115 | 141100 | 6844509550 | 44450 | 44450 | 44500 | 44450 | 285 |
| 323 | 20241115 | 141000 | 6831827300 | 44450 | 44500 | 44500 | 44450 | 171 |
| 324 | 20241115 | 140900 | 6824218200 | 44500 | 44450 | 44500 | 44400 | 797 |
| 325 | 20241115 | 140800 | 6788759250 | 44400 | 44450 | 44450 | 44400 | 151 |
| 326 | 20241115 | 140700 | 6782047650 | 44400 | 44450 | 44450 | 44400 | 83 |
| 327 | 20241115 | 140600 | 6778358600 | 44400 | 44350 | 44450 | 44350 | 133 |
| 328 | 20241115 | 140500 | 6772452600 | 44400 | 44400 | 44400 | 44350 | 128 |
| 329 | 20241115 | 140400 | 6766771000 | 44400 | 44400 | 44400 | 44350 | 180 |
| 330 | 20241115 | 140300 | 6758780750 | 44400 | 44500 | 44500 | 44350 | 1328 |
| 331 | 20241115 | 140200 | 6699730650 | 44500 | 44450 | 44500 | 44450 | 140 |
| 332 | 20241115 | 140100 | 6693505900 | 44400 | 44400 | 44400 | 44350 | 107 |
| 333 | 20241115 | 140000 | 6688755200 | 44350 | 44350 | 44400 | 44300 | 1418 |
| 334 | 20241115 | 135900 | 6625861200 | 44300 | 44300 | 44350 | 44300 | 153 |
| 335 | 20241115 | 135800 | 6619081400 | 44300 | 44300 | 44300 | 44300 | 58 |
| 336 | 20241115 | 135700 | 6616512000 | 44250 | 44250 | 44350 | 44250 | 147 |
| 337 | 20241115 | 135600 | 6609995450 | 44350 | 44300 | 44350 | 44300 | 300 |
| 338 | 20241115 | 135500 | 6596696450 | 44250 | 44300 | 44300 | 44250 | 153 |
| 339 | 20241115 | 135400 | 6589922850 | 44250 | 44300 | 44300 | 44250 | 60 |
| 340 | 20241115 | 135300 | 6587266200 | 44300 | 44250 | 44300 | 44200 | 79 |
| 341 | 20241115 | 135200 | 6583768550 | 44250 | 44200 | 44250 | 44200 | 291 |
| 342 | 20241115 | 135100 | 6570896900 | 44200 | 44250 | 44250 | 44200 | 23 |
| 343 | 20241115 | 135000 | 6569879250 | 44200 | 44200 | 44250 | 44200 | 160 |
| 344 | 20241115 | 134900 | 6562804850 | 44200 | 44200 | 44200 | 44200 | 7 |
| 345 | 20241115 | 134800 | 6562495450 | 44250 | 44200 | 44250 | 44200 | 85 |
| 346 | 20241115 | 134700 | 6558734300 | 44250 | 44200 | 44250 | 44200 | 16 |
| 347 | 20241115 | 134600 | 6558026700 | 44200 | 44150 | 44200 | 44150 | 24 |
| 348 | 20241115 | 134500 | 6556966100 | 44100 | 44100 | 44150 | 44100 | 31 |
| 349 | 20241115 | 134400 | 6555598100 | 44100 | 44150 | 44150 | 44100 | 42 |
| 350 | 20241115 | 134300 | 6553743950 | 44150 | 44200 | 44200 | 44150 | 78 |
| 351 | 20241115 | 134200 | 6550298550 | 44150 | 44200 | 44200 | 44150 | 53 |
| 352 | 20241115 | 134100 | 6547956250 | 44150 | 44200 | 44200 | 44150 | 12 |
| 353 | 20241115 | 134000 | 6547425950 | 44150 | 44200 | 44200 | 44150 | 56 |
| 354 | 20241115 | 133900 | 6544953050 | 44200 | 44150 | 44200 | 44150 | 81 |
| 355 | 20241115 | 133800 | 6541374650 | 44150 | 44150 | 44150 | 44150 | 6 |
| 356 | 20241115 | 133700 | 6541109750 | 44150 | 44150 | 44150 | 44100 | 82 |
| 357 | 20241115 | 133600 | 6537490050 | 44150 | 44150 | 44150 | 44100 | 67 |
| 358 | 20241115 | 133500 | 6534532050 | 44100 | 44150 | 44150 | 44100 | 62 |
| 359 | 20241115 | 133400 | 6531795200 | 44150 | 44100 | 44150 | 44100 | 10 |
| 360 | 20241115 | 133300 | 6531353800 | 44150 | 44150 | 44150 | 44100 | 49 |
| 361 | 20241115 | 133200 | 6529190550 | 44100 | 44150 | 44150 | 44100 | 19 |
| 362 | 20241115 | 133100 | 6528352300 | 44100 | 44200 | 44250 | 44100 | 74 |
| 363 | 20241115 | 133000 | 6525082900 | 44150 | 44200 | 44200 | 44150 | 13 |
| 364 | 20241115 | 132900 | 6524508550 | 44200 | 44200 | 44200 | 44150 | 82 |
| 365 | 20241115 | 132800 | 6520885800 | 44200 | 44200 | 44250 | 44200 | 133 |
| 366 | 20241115 | 132700 | 6515006700 | 44200 | 44250 | 44250 | 44200 | 6 |
| 367 | 20241115 | 132600 | 6514741300 | 44250 | 44250 | 44250 | 44200 | 89 |
| 368 | 20241115 | 132500 | 6510804800 | 44200 | 44250 | 44250 | 44200 | 54 |
| 369 | 20241115 | 132400 | 6508416750 | 44200 | 44200 | 44200 | 44150 | 68 |
| 370 | 20241115 | 132300 | 6505411450 | 44200 | 44300 | 44300 | 44200 | 194 |
| 371 | 20241115 | 132200 | 6496824050 | 44350 | 44250 | 44350 | 44250 | 111 |
| 372 | 20241115 | 132100 | 6491906500 | 44300 | 44300 | 44350 | 44300 | 22 |
| 373 | 20241115 | 132000 | 6490931850 | 44300 | 44300 | 44300 | 44300 | 182 |
| 374 | 20241115 | 131900 | 6482869250 | 44300 | 44300 | 44300 | 44300 | 322 |
| 375 | 20241115 | 131800 | 6468604650 | 44300 | 44300 | 44300 | 44250 | 121 |
| 376 | 20241115 | 131700 | 6463247950 | 44250 | 44250 | 44250 | 44250 | 66 |
| 377 | 20241115 | 131600 | 6460327450 | 44250 | 44100 | 44350 | 44100 | 473 |
| 378 | 20241115 | 131500 | 6439394750 | 44100 | 44250 | 44300 | 44100 | 136 |
| 379 | 20241115 | 131400 | 6433376250 | 44150 | 44250 | 44250 | 44150 | 83 |
| 380 | 20241115 | 131300 | 6429706750 | 44100 | 44200 | 44250 | 44050 | 1060 |
| 381 | 20241115 | 131200 | 6382930350 | 44200 | 44300 | 44300 | 44200 | 117 |
| 382 | 20241115 | 131100 | 6377754000 | 44250 | 44250 | 44300 | 44250 | 233 |
| 383 | 20241115 | 131000 | 6367433250 | 44250 | 44200 | 44250 | 44200 | 12 |
| 384 | 20241115 | 130900 | 6366902600 | 44200 | 44250 | 44250 | 44200 | 95 |
| 385 | 20241115 | 130800 | 6362701350 | 44250 | 44300 | 44300 | 44200 | 366 |
| 386 | 20241115 | 130700 | 6346510400 | 44300 | 44250 | 44300 | 44250 | 61 |
| 387 | 20241115 | 130600 | 6343808650 | 44300 | 44350 | 44350 | 44300 | 160 |
| 388 | 20241115 | 130500 | 6336720600 | 44350 | 44300 | 44350 | 44300 | 29 |
| 389 | 20241115 | 130400 | 6335435500 | 44300 | 44250 | 44300 | 44250 | 96 |
| 390 | 20241115 | 130300 | 6331187350 | 44250 | 44250 | 44250 | 44250 | 46 |
| 391 | 20241115 | 130200 | 6329151850 | 44200 | 44250 | 44250 | 44200 | 9 |
| 392 | 20241115 | 130100 | 6328753800 | 44250 | 44300 | 44300 | 44250 | 78 |
| 393 | 20241115 | 130000 | 6325302100 | 44300 | 44250 | 44300 | 44250 | 172 |
| 394 | 20241115 | 125900 | 6317683500 | 44250 | 44250 | 44250 | 44250 | 22 |
| 395 | 20241115 | 125800 | 6316710000 | 44300 | 44300 | 44300 | 44250 | 54 |
| 396 | 20241115 | 125700 | 6314318300 | 44300 | 44250 | 44300 | 44250 | 10 |
| 397 | 20241115 | 125600 | 6313875450 | 44250 | 44250 | 44250 | 44200 | 97 |
| 398 | 20241115 | 125500 | 6309583250 | 44250 | 44250 | 44250 | 44250 | 8 |
| 399 | 20241115 | 125400 | 6309229250 | 44250 | 44250 | 44250 | 44250 | 364 |
| 400 | 20241115 | 125300 | 6293122250 | 44300 | 44300 | 44300 | 44250 | 6 |
| 401 | 20241115 | 125200 | 6292856550 | 44300 | 44300 | 44300 | 44300 | 59 |
| 402 | 20241115 | 125100 | 6290242850 | 44300 | 44300 | 44300 | 44250 | 25 |
| 403 | 20241115 | 125000 | 6289135550 | 44300 | 44300 | 44300 | 44300 | 51 |
| 404 | 20241115 | 124900 | 6286876250 | 44300 | 44300 | 44300 | 44250 | 31 |
| 405 | 20241115 | 124800 | 6285503450 | 44300 | 44200 | 44300 | 44200 | 135 |
| 406 | 20241115 | 124700 | 6279524900 | 44250 | 44250 | 44250 | 44250 | 109 |
| 407 | 20241115 | 124600 | 6274701650 | 44250 | 44250 | 44250 | 44250 | 98 |
| 408 | 20241115 | 124500 | 6270365150 | 44250 | 44250 | 44250 | 44250 | 48 |
| 409 | 20241115 | 124400 | 6268241150 | 44200 | 44200 | 44250 | 44200 | 460 |
| 410 | 20241115 | 124300 | 6247908800 | 44200 | 44150 | 44200 | 44150 | 42 |
| 411 | 20241115 | 124200 | 6246052550 | 44150 | 44150 | 44150 | 44100 | 846 |
| 412 | 20241115 | 124100 | 6208728300 | 44150 | 44100 | 44150 | 44100 | 167 |
| 413 | 20241115 | 124000 | 6201360800 | 44100 | 44150 | 44150 | 44100 | 175 |
| 414 | 20241115 | 123900 | 6193642800 | 44100 | 44150 | 44150 | 44100 | 83 |
| 415 | 20241115 | 123800 | 6189978650 | 44100 | 44150 | 44150 | 44100 | 31 |
| 416 | 20241115 | 123700 | 6188610150 | 44150 | 44150 | 44150 | 44100 | 94 |
| 417 | 20241115 | 123600 | 6184460850 | 44150 | 44100 | 44150 | 44100 | 16 |
| 418 | 20241115 | 123500 | 6183754500 | 44150 | 44150 | 44150 | 44100 | 21 |
| 419 | 20241115 | 123400 | 6182827400 | 44150 | 44150 | 44150 | 44150 | 66 |
| 420 | 20241115 | 123300 | 6179913500 | 44150 | 44100 | 44150 | 44100 | 25 |
| 421 | 20241115 | 123200 | 6178810000 | 44150 | 44100 | 44150 | 44100 | 247 |
| 422 | 20241115 | 123100 | 6167915350 | 44150 | 44150 | 44150 | 44100 | 28 |
| 423 | 20241115 | 123000 | 6166680150 | 44150 | 44100 | 44150 | 44100 | 51 |
| 424 | 20241115 | 122900 | 6164428700 | 44100 | 44150 | 44150 | 44100 | 508 |
| 425 | 20241115 | 122800 | 6142004100 | 44200 | 44200 | 44200 | 44150 | 63 |
| 426 | 20241115 | 122700 | 6139219800 | 44200 | 44150 | 44200 | 44150 | 48 |
| 427 | 20241115 | 122600 | 6137100100 | 44200 | 44200 | 44200 | 44150 | 83 |
| 428 | 20241115 | 122500 | 6133431700 | 44150 | 44150 | 44150 | 44150 | 0 |
| 429 | 20241115 | 122400 | 6133431700 | 44150 | 44200 | 44200 | 44150 | 42 |
| 430 | 20241115 | 122300 | 6131575450 | 44200 | 44300 | 44300 | 44200 | 800 |
| 431 | 20241115 | 122200 | 6096181300 | 44300 | 44300 | 44300 | 44250 | 24 |
| 432 | 20241115 | 122100 | 6095118800 | 44300 | 44300 | 44300 | 44300 | 45 |
| 433 | 20241115 | 122000 | 6093125300 | 44300 | 44300 | 44300 | 44300 | 58 |
| 434 | 20241115 | 121900 | 6090555900 | 44300 | 44300 | 44300 | 44250 | 69 |
| 435 | 20241115 | 121800 | 6087499400 | 44300 | 44300 | 44300 | 44300 | 8 |
| 436 | 20241115 | 121700 | 6087145000 | 44300 | 44350 | 44350 | 44300 | 63 |
| 437 | 20241115 | 121600 | 6084353150 | 44250 | 44300 | 44350 | 44250 | 12 |
| 438 | 20241115 | 121500 | 6083822000 | 44300 | 44350 | 44350 | 44300 | 96 |
| 439 | 20241115 | 121400 | 6079568850 | 44350 | 44350 | 44350 | 44300 | 48 |
| 440 | 20241115 | 121300 | 6077441850 | 44300 | 44300 | 44300 | 44300 | 86 |
| 441 | 20241115 | 121200 | 6073632050 | 44300 | 44250 | 44300 | 44250 | 21 |
| 442 | 20241115 | 121100 | 6072701950 | 44300 | 44300 | 44300 | 44300 | 56 |
| 443 | 20241115 | 121000 | 6070221150 | 44250 | 44350 | 44350 | 44250 | 372 |
| 444 | 20241115 | 120900 | 6053748600 | 44350 | 44350 | 44350 | 44350 | 1 |
| 445 | 20241115 | 120800 | 6053704250 | 44350 | 44350 | 44350 | 44300 | 56 |
| 446 | 20241115 | 120700 | 6051221050 | 44300 | 44300 | 44350 | 44300 | 32 |
| 447 | 20241115 | 120600 | 6049803100 | 44300 | 44300 | 44350 | 44300 | 107 |
| 448 | 20241115 | 120500 | 6045062900 | 44350 | 44350 | 44350 | 44350 | 8 |
| 449 | 20241115 | 120400 | 6044708100 | 44300 | 44350 | 44350 | 44300 | 51 |
| 450 | 20241115 | 120300 | 6042446450 | 44300 | 44300 | 44300 | 44300 | 174 |
| 451 | 20241115 | 120200 | 6034738250 | 44300 | 44300 | 44300 | 44300 | 135 |
| 452 | 20241115 | 120100 | 6028757750 | 44250 | 44250 | 44250 | 44250 | 4 |
| 453 | 20241115 | 120000 | 6028580750 | 44250 | 44350 | 44350 | 44250 | 419 |
| 454 | 20241115 | 115900 | 6010017300 | 44350 | 44350 | 44350 | 44350 | 256 |
| 455 | 20241115 | 115800 | 5998663700 | 44350 | 44350 | 44350 | 44350 | 45 |
| 456 | 20241115 | 115700 | 5996667950 | 44350 | 44350 | 44400 | 44350 | 23 |
| 457 | 20241115 | 115600 | 5995647800 | 44400 | 44350 | 44400 | 44350 | 135 |
| 458 | 20241115 | 115500 | 5989657400 | 44400 | 44350 | 44400 | 44350 | 56 |
| 459 | 20241115 | 115400 | 5987171900 | 44350 | 44350 | 44400 | 44350 | 75 |
| 460 | 20241115 | 115300 | 5983845300 | 44400 | 44250 | 44400 | 44250 | 1123 |
| 461 | 20241115 | 115200 | 5934118550 | 44200 | 44200 | 44250 | 44200 | 160 |
| 462 | 20241115 | 115100 | 5927042950 | 44200 | 44150 | 44200 | 44150 | 410 |
| 463 | 20241115 | 115000 | 5908921250 | 44150 | 44150 | 44150 | 44100 | 15 |
| 464 | 20241115 | 114900 | 5908259200 | 44150 | 44150 | 44150 | 44150 | 178 |
| 465 | 20241115 | 114800 | 5900400500 | 44150 | 44100 | 44150 | 44100 | 242 |
| 466 | 20241115 | 114700 | 5889718650 | 44100 | 44100 | 44100 | 44100 | 105 |
| 467 | 20241115 | 114600 | 5885088150 | 44100 | 44150 | 44150 | 44100 | 17 |
| 468 | 20241115 | 114500 | 5884337850 | 44150 | 44150 | 44150 | 44100 | 57 |
| 469 | 20241115 | 114400 | 5881821850 | 44150 | 44100 | 44150 | 44100 | 20 |
| 470 | 20241115 | 114300 | 5880939800 | 44100 | 44100 | 44150 | 44100 | 212 |
| 471 | 20241115 | 114200 | 5871589800 | 44150 | 44100 | 44150 | 44100 | 249 |
| 472 | 20241115 | 114100 | 5860603000 | 44100 | 43950 | 44100 | 43950 | 432 |
| 473 | 20241115 | 114000 | 5841614050 | 43550 | 43950 | 43950 | 43550 | 5283 |
| 474 | 20241115 | 113900 | 5610998700 | 43950 | 44050 | 44050 | 43900 | 4907 |
| 475 | 20241115 | 113800 | 5395234100 | 44100 | 44100 | 44100 | 44100 | 24 |
| 476 | 20241115 | 113700 | 5394175700 | 44100 | 44050 | 44100 | 44000 | 139 |
| 477 | 20241115 | 113600 | 5388050650 | 44000 | 44050 | 44050 | 44000 | 70 |
| 478 | 20241115 | 113500 | 5384968400 | 44000 | 43900 | 44050 | 43900 | 5042 |
| 479 | 20241115 | 113400 | 5163125150 | 43900 | 44000 | 44000 | 43900 | 78 |
| 480 | 20241115 | 113300 | 5159699150 | 44000 | 44000 | 44050 | 44000 | 198 |
| 481 | 20241115 | 113200 | 5150986800 | 44000 | 44000 | 44050 | 43800 | 5049 |
| 482 | 20241115 | 113100 | 4929772600 | 44000 | 44000 | 44000 | 43950 | 322 |
| 483 | 20241115 | 113000 | 4915615250 | 44000 | 43950 | 44000 | 43950 | 32 |
| 484 | 20241115 | 112900 | 4914207550 | 43950 | 43800 | 43950 | 43800 | 136 |
| 485 | 20241115 | 112800 | 4908244300 | 43800 | 44000 | 44000 | 43800 | 5031 |
| 486 | 20241115 | 112700 | 4687850950 | 44000 | 44000 | 44000 | 44000 | 71 |
| 487 | 20241115 | 112600 | 4684726950 | 43950 | 43950 | 44000 | 43950 | 105 |
| 488 | 20241115 | 112500 | 4680108650 | 43950 | 43950 | 43950 | 43750 | 653 |
| 489 | 20241115 | 112400 | 4651468900 | 43950 | 43900 | 43950 | 43900 | 271 |
| 490 | 20241115 | 112300 | 4639559550 | 43900 | 43850 | 43900 | 43850 | 59 |
| 491 | 20241115 | 112200 | 4636970000 | 43800 | 43850 | 43900 | 43600 | 5138 |
| 492 | 20241115 | 112100 | 4412577100 | 43900 | 43750 | 43900 | 43750 | 394 |
| 493 | 20241115 | 112000 | 4395283800 | 43750 | 43850 | 43900 | 43750 | 483 |
| 494 | 20241115 | 111900 | 4374124900 | 43950 | 43900 | 43950 | 43900 | 30 |
| 495 | 20241115 | 111800 | 4372807500 | 43800 | 43900 | 43900 | 43750 | 187 |
| 496 | 20241115 | 111700 | 4364613350 | 43950 | 43900 | 43950 | 43700 | 4274 |
| 497 | 20241115 | 111600 | 4177510150 | 43950 | 43950 | 43950 | 43950 | 561 |
| 498 | 20241115 | 111500 | 4152854200 | 43950 | 44000 | 44000 | 43950 | 854 |
| 499 | 20241115 | 111400 | 4115303250 | 44000 | 43950 | 44000 | 43950 | 130 |
| 500 | 20241115 | 111300 | 4109587450 | 44000 | 44200 | 44200 | 43800 | 6646 |
| 501 | 20241115 | 111200 | 3817980400 | 44050 | 44050 | 44050 | 44050 | 33 |
| 502 | 20241115 | 111100 | 3816526750 | 44200 | 44150 | 44200 | 43950 | 1014 |
| 503 | 20241115 | 111000 | 3771876500 | 44200 | 44200 | 44200 | 44150 | 89 |
| 504 | 20241115 | 110900 | 3767942900 | 44150 | 44150 | 44150 | 44150 | 86 |
| 505 | 20241115 | 110800 | 3764146000 | 44150 | 44150 | 44150 | 44150 | 47 |
| 506 | 20241115 | 110700 | 3762070950 | 44100 | 44100 | 44150 | 44100 | 87 |
| 507 | 20241115 | 110600 | 3758234200 | 44000 | 44100 | 44150 | 44000 | 6240 |
| 508 | 20241115 | 110500 | 3483491100 | 43900 | 44100 | 44150 | 43900 | 7191 |
| 509 | 20241115 | 110400 | 3167416700 | 44150 | 44150 | 44150 | 44150 | 37 |
| 510 | 20241115 | 110300 | 3165783150 | 44100 | 44100 | 44100 | 44100 | 130 |
| 511 | 20241115 | 110200 | 3160050150 | 44150 | 44100 | 44150 | 44100 | 99 |
| 512 | 20241115 | 110100 | 3155684200 | 44150 | 44150 | 44150 | 44100 | 91 |
| 513 | 20241115 | 110000 | 3151668850 | 44150 | 44100 | 44150 | 44100 | 84 |
| 514 | 20241115 | 105900 | 3147964050 | 44050 | 44100 | 44100 | 44050 | 166 |
| 515 | 20241115 | 105800 | 3140644300 | 44100 | 44100 | 44100 | 44100 | 20 |
| 516 | 20241115 | 105700 | 3139762300 | 44100 | 44150 | 44150 | 44100 | 92 |
| 517 | 20241115 | 105600 | 3135702250 | 44150 | 44100 | 44150 | 44100 | 29 |
| 518 | 20241115 | 105500 | 3134422750 | 44100 | 44050 | 44100 | 44050 | 27 |
| 519 | 20241115 | 105400 | 3133233250 | 44100 | 44100 | 44100 | 44100 | 1 |
| 520 | 20241115 | 105300 | 3133189150 | 44050 | 44100 | 44200 | 44050 | 297 |
| 521 | 20241115 | 105200 | 3120091900 | 44150 | 44150 | 44150 | 44150 | 189 |
| 522 | 20241115 | 105100 | 3111747550 | 44150 | 44150 | 44150 | 44150 | 29 |
| 523 | 20241115 | 105000 | 3110467200 | 44200 | 44200 | 44200 | 44150 | 42 |
| 524 | 20241115 | 104900 | 3108610850 | 44200 | 44150 | 44200 | 44150 | 26 |
| 525 | 20241115 | 104800 | 3107462000 | 44150 | 44200 | 44200 | 44150 | 74 |
| 526 | 20241115 | 104700 | 3104191950 | 44200 | 44200 | 44200 | 44200 | 4 |
| 527 | 20241115 | 104600 | 3104015150 | 44200 | 44200 | 44200 | 44150 | 46 |
| 528 | 20241115 | 104500 | 3101983900 | 44100 | 44150 | 44200 | 44100 | 70 |
| 529 | 20241115 | 104400 | 3098893100 | 44150 | 44150 | 44150 | 44150 | 50 |
| 530 | 20241115 | 104300 | 3096685600 | 44100 | 44150 | 44150 | 44100 | 172 |
| 531 | 20241115 | 104200 | 3089098900 | 44150 | 44150 | 44150 | 44150 | 77 |
| 532 | 20241115 | 104100 | 3085699350 | 44100 | 44100 | 44100 | 44000 | 63 |
| 533 | 20241115 | 104000 | 3082924750 | 44100 | 44150 | 44150 | 44100 | 104 |
| 534 | 20241115 | 103900 | 3078338150 | 44150 | 44100 | 44150 | 44050 | 64 |
| 535 | 20241115 | 103800 | 3075513750 | 44100 | 44000 | 44100 | 44000 | 2107 |
| 536 | 20241115 | 103700 | 2982780350 | 43950 | 43950 | 44000 | 43950 | 65 |
| 537 | 20241115 | 103600 | 2979921250 | 43950 | 44000 | 44000 | 43950 | 301 |
| 538 | 20241115 | 103500 | 2966689600 | 43950 | 44000 | 44000 | 43950 | 54 |
| 539 | 20241115 | 103400 | 2964314150 | 44000 | 43950 | 44000 | 43950 | 126 |
| 540 | 20241115 | 103300 | 2958775850 | 44000 | 44000 | 44000 | 44000 | 81 |
| 541 | 20241115 | 103200 | 2955211850 | 44000 | 44050 | 44100 | 43950 | 1799 |
| 542 | 20241115 | 103100 | 2876007200 | 44100 | 44150 | 44150 | 44100 | 61 |
| 543 | 20241115 | 103000 | 2873315200 | 44100 | 44100 | 44100 | 44050 | 30 |
| 544 | 20241115 | 102900 | 2871992900 | 44100 | 44100 | 44100 | 44100 | 67 |
| 545 | 20241115 | 102800 | 2869038200 | 44100 | 44050 | 44100 | 44050 | 61 |
| 546 | 20241115 | 102700 | 2866350100 | 44100 | 44100 | 44100 | 44050 | 52 |
| 547 | 20241115 | 102600 | 2864058650 | 44150 | 44200 | 44250 | 44050 | 203 |
| 548 | 20241115 | 102500 | 2855087050 | 44050 | 44250 | 44250 | 44050 | 325 |
| 549 | 20241115 | 102400 | 2840752700 | 44250 | 44200 | 44250 | 44200 | 43 |
| 550 | 20241115 | 102300 | 2838850200 | 44100 | 44250 | 44250 | 44100 | 211 |
| 551 | 20241115 | 102200 | 2829532050 | 44200 | 44200 | 44200 | 44150 | 40 |
| 552 | 20241115 | 102100 | 2827764100 | 44200 | 44200 | 44200 | 44200 | 138 |
| 553 | 20241115 | 102000 | 2821664500 | 44200 | 44150 | 44200 | 44150 | 202 |
| 554 | 20241115 | 101900 | 2812743500 | 44150 | 44150 | 44150 | 44100 | 1022 |
| 555 | 20241115 | 101800 | 2767622550 | 44100 | 44150 | 44150 | 44100 | 41 |
| 556 | 20241115 | 101700 | 2765812500 | 44050 | 44100 | 44100 | 44050 | 148 |
| 557 | 20241115 | 101600 | 2759285850 | 44100 | 44050 | 44100 | 44050 | 522 |
| 558 | 20241115 | 101500 | 2736265700 | 44100 | 44050 | 44100 | 44050 | 10 |
| 559 | 20241115 | 101400 | 2735824750 | 44050 | 44000 | 44050 | 44000 | 1005 |
| 560 | 20241115 | 101300 | 2691604500 | 44050 | 44000 | 44050 | 43950 | 855 |
| 561 | 20241115 | 101200 | 2653983300 | 44000 | 44000 | 44000 | 43950 | 253 |
| 562 | 20241115 | 101100 | 2642851800 | 44000 | 44000 | 44000 | 43950 | 2277 |
| 563 | 20241115 | 101000 | 2542663900 | 44150 | 44000 | 44150 | 44000 | 1001 |
| 564 | 20241115 | 100900 | 2498619750 | 44150 | 44100 | 44150 | 44000 | 1583 |
| 565 | 20241115 | 100800 | 2428946250 | 44100 | 44050 | 44100 | 43950 | 1811 |
| 566 | 20241115 | 100700 | 2349243550 | 44050 | 44050 | 44050 | 44050 | 7 |
| 567 | 20241115 | 100600 | 2348935200 | 44050 | 44050 | 44200 | 44050 | 578 |
| 568 | 20241115 | 100500 | 2323474150 | 44050 | 44200 | 44200 | 44000 | 675 |
| 569 | 20241115 | 100400 | 2293716800 | 44150 | 44250 | 44250 | 44150 | 245 |
| 570 | 20241115 | 100300 | 2282884800 | 44250 | 44250 | 44250 | 44200 | 105 |
| 571 | 20241115 | 100200 | 2278239050 | 44250 | 44300 | 44300 | 44200 | 587 |
| 572 | 20241115 | 100100 | 2252265850 | 44250 | 44300 | 44300 | 44250 | 3065 |
| 573 | 20241115 | 100000 | 2116489050 | 44300 | 44300 | 44300 | 44250 | 100 |
| 574 | 20241115 | 095900 | 2112061650 | 44250 | 44250 | 44250 | 44250 | 510 |
| 575 | 20241115 | 095800 | 2089494150 | 44300 | 44300 | 44300 | 44250 | 265 |
| 576 | 20241115 | 095700 | 2077760350 | 44250 | 44250 | 44300 | 44250 | 580 |
| 577 | 20241115 | 095600 | 2052094800 | 44300 | 44250 | 44300 | 44250 | 46 |
| 578 | 20241115 | 095500 | 2050057050 | 44250 | 44250 | 44300 | 44250 | 245 |
| 579 | 20241115 | 095400 | 2039215750 | 44250 | 44300 | 44300 | 44250 | 102 |
| 580 | 20241115 | 095300 | 2034700150 | 44300 | 44350 | 44400 | 44300 | 470 |
| 581 | 20241115 | 095200 | 2013870650 | 44300 | 44200 | 44300 | 44200 | 4744 |
| 582 | 20241115 | 095100 | 1803957250 | 44200 | 44150 | 44200 | 44100 | 39 |
| 583 | 20241115 | 095000 | 1802235650 | 44050 | 44200 | 44250 | 44050 | 291 |
| 584 | 20241115 | 094900 | 1789382250 | 44200 | 44300 | 44400 | 44200 | 1464 |
| 585 | 20241115 | 094800 | 1724610050 | 44300 | 44300 | 44350 | 44300 | 615 |
| 586 | 20241115 | 094700 | 1697362300 | 44300 | 44200 | 44300 | 44200 | 323 |
| 587 | 20241115 | 094600 | 1683075750 | 44200 | 44150 | 44200 | 44100 | 477 |
| 588 | 20241115 | 094500 | 1662007200 | 44150 | 44100 | 44150 | 44100 | 241 |
| 589 | 20241115 | 094400 | 1651376750 | 44200 | 44050 | 44200 | 43850 | 10069 |
| 590 | 20241115 | 094300 | 1208374050 | 44100 | 44100 | 44150 | 44100 | 568 |
| 591 | 20241115 | 094200 | 1183318250 | 44100 | 44150 | 44200 | 44050 | 374 |
| 592 | 20241115 | 094100 | 1166823800 | 44100 | 44100 | 44100 | 44050 | 502 |
| 593 | 20241115 | 094000 | 1144698050 | 44100 | 44050 | 44100 | 44050 | 618 |
| 594 | 20241115 | 093900 | 1117464900 | 44050 | 44050 | 44100 | 44050 | 118 |
| 595 | 20241115 | 093800 | 1112263650 | 44100 | 44050 | 44100 | 44050 | 468 |
| 596 | 20241115 | 093700 | 1091647250 | 44050 | 44050 | 44100 | 44050 | 322 |
| 597 | 20241115 | 093600 | 1077457450 | 44050 | 44250 | 44250 | 44050 | 2162 |
| 598 | 20241115 | 093500 | 981966300 | 44250 | 44200 | 44350 | 44200 | 330 |
| 599 | 20241115 | 093400 | 967377150 | 44200 | 44200 | 44200 | 44150 | 71 |
| 600 | 20241115 | 093300 | 964239150 | 44200 | 44250 | 44300 | 44200 | 1475 |
| 601 | 20241115 | 093200 | 899026250 | 44250 | 44250 | 44300 | 44250 | 560 |
| 602 | 20241115 | 093100 | 874246200 | 44300 | 44350 | 44350 | 44300 | 66 |
| 603 | 20241115 | 093000 | 871321700 | 44350 | 44300 | 44350 | 44300 | 310 |
| 604 | 20241115 | 092900 | 857588300 | 44300 | 44250 | 44400 | 44250 | 666 |
| 605 | 20241115 | 092800 | 828107050 | 44300 | 44350 | 44350 | 44300 | 553 |
| 606 | 20241115 | 092700 | 803594400 | 44350 | 44350 | 44400 | 44350 | 47 |
| 607 | 20241115 | 092600 | 801509550 | 44350 | 44350 | 44400 | 44300 | 697 |
| 608 | 20241115 | 092500 | 770596850 | 44350 | 44400 | 44450 | 44350 | 382 |
| 609 | 20241115 | 092400 | 753642750 | 44450 | 44400 | 44450 | 44350 | 476 |
| 610 | 20241115 | 092300 | 732524550 | 44400 | 44500 | 44500 | 44350 | 342 |
| 611 | 20241115 | 092200 | 717345900 | 44550 | 44600 | 44600 | 44400 | 2017 |
| 612 | 20241115 | 092100 | 627589700 | 44650 | 44750 | 44800 | 44650 | 1440 |
| 613 | 20241115 | 092000 | 563198100 | 44800 | 44700 | 44800 | 44700 | 491 |
| 614 | 20241115 | 091900 | 541206600 | 44700 | 44750 | 44800 | 44700 | 94 |
| 615 | 20241115 | 091800 | 536999900 | 44800 | 44700 | 44800 | 44700 | 46 |
| 616 | 20241115 | 091700 | 534942950 | 44650 | 44800 | 44800 | 44650 | 320 |
| 617 | 20241115 | 091600 | 520654350 | 44800 | 44700 | 44800 | 44650 | 225 |
| 618 | 20241115 | 091500 | 510595950 | 44700 | 44700 | 44700 | 44700 | 147 |
| 619 | 20241115 | 091400 | 504025050 | 44700 | 44650 | 44700 | 44650 | 745 |
| 620 | 20241115 | 091300 | 470754350 | 44800 | 44700 | 44800 | 44650 | 648 |
| 621 | 20241115 | 091200 | 441787800 | 44700 | 44850 | 44850 | 44700 | 530 |
| 622 | 20241115 | 091100 | 418044650 | 44850 | 44900 | 44900 | 44850 | 321 |
| 623 | 20241115 | 091000 | 403645450 | 44900 | 44950 | 44950 | 44850 | 175 |
| 624 | 20241115 | 090900 | 395790250 | 44900 | 45050 | 45050 | 44900 | 342 |
| 625 | 20241115 | 090800 | 380426150 | 45000 | 45000 | 45050 | 44950 | 876 |
| 626 | 20241115 | 090700 | 341022800 | 45000 | 45050 | 45050 | 45000 | 198 |
| 627 | 20241115 | 090600 | 332108400 | 45050 | 44950 | 45100 | 44950 | 191 |
| 628 | 20241115 | 090500 | 323508900 | 44950 | 44700 | 44950 | 44700 | 732 |
| 629 | 20241115 | 090400 | 290650300 | 44850 | 44700 | 44850 | 44650 | 197 |
| 630 | 20241115 | 090300 | 281848650 | 44900 | 44650 | 44900 | 44650 | 422 |
| 631 | 20241115 | 090200 | 263003850 | 44800 | 45200 | 45200 | 44600 | 1695 |
| 632 | 20241115 | 090100 | 186871250 | 45200 | 45200 | 45350 | 45150 | 988 |
| 633 | 20241115 | 090000 | 142135100 | 45200 | 45100 | 45200 | 45100 | 3048 |