30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 184100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 1057 |
| 3 | 20241104 | 184000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20241104 | 183900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20241104 | 183800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20241104 | 183700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20241104 | 183600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20241104 | 183500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20241104 | 183400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20241104 | 183300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20241104 | 183200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20241104 | 183100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20241104 | 183000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20241104 | 182900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20241104 | 182800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20241104 | 182700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20241104 | 182600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20241104 | 182500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20241104 | 182400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20241104 | 182300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20241104 | 182200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20241104 | 182100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20241104 | 182000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20241104 | 181900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20241104 | 181800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20241104 | 181700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20241104 | 181600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20241104 | 181500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20241104 | 181400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20241104 | 181300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20241104 | 181200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20241104 | 181100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 1057 |
| 33 | 20241104 | 181000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20241104 | 180900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20241104 | 180800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20241104 | 180700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20241104 | 180600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20241104 | 180500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20241104 | 180400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20241104 | 180300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20241104 | 180200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20241104 | 180100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20241104 | 180000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20241104 | 175900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20241104 | 175800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20241104 | 175700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20241104 | 175600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20241104 | 175500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20241104 | 175400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20241104 | 175300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20241104 | 175200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20241104 | 175100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20241104 | 175000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20241104 | 174900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20241104 | 174800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20241104 | 174700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20241104 | 174600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20241104 | 174500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20241104 | 174400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20241104 | 174300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20241104 | 174200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20241104 | 174100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 1057 |
| 63 | 20241104 | 174000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20241104 | 173900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20241104 | 173800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20241104 | 173700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20241104 | 173600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20241104 | 173500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20241104 | 173400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20241104 | 173300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20241104 | 173200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20241104 | 173100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20241104 | 173000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20241104 | 172900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20241104 | 172800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20241104 | 172700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20241104 | 172600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20241104 | 172500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20241104 | 172400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20241104 | 172300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20241104 | 172200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20241104 | 172100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20241104 | 172000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20241104 | 171900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20241104 | 171800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20241104 | 171700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20241104 | 171600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20241104 | 171500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20241104 | 171400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20241104 | 171300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20241104 | 171200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20241104 | 171100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 1057 |
| 93 | 20241104 | 171000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20241104 | 170900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20241104 | 170800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20241104 | 170700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20241104 | 170600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20241104 | 170500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20241104 | 170400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20241104 | 170300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20241104 | 170200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20241104 | 170100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20241104 | 170000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20241104 | 165900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20241104 | 165800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20241104 | 165700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20241104 | 165600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20241104 | 165500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20241104 | 165400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20241104 | 165300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20241104 | 165200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20241104 | 165100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20241104 | 165000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20241104 | 164900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20241104 | 164800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20241104 | 164700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20241104 | 164600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20241104 | 164500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20241104 | 164400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20241104 | 164300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20241104 | 164200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20241104 | 164100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 1057 |
| 123 | 20241104 | 164000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20241104 | 163900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20241104 | 163800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20241104 | 163700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20241104 | 163600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20241104 | 163500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20241104 | 163400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20241104 | 163300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20241104 | 163200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20241104 | 163100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20241104 | 163000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20241104 | 162900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20241104 | 162800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20241104 | 162700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20241104 | 162600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20241104 | 162500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20241104 | 162400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20241104 | 162300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20241104 | 162200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20241104 | 162100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20241104 | 162000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20241104 | 161900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20241104 | 161800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20241104 | 161700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20241104 | 161600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20241104 | 161500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20241104 | 161400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20241104 | 161300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20241104 | 161200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20241104 | 161100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 1057 |
| 153 | 20241104 | 161000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20241104 | 160900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20241104 | 160800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20241104 | 160700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20241104 | 160600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20241104 | 160500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20241104 | 160400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20241104 | 160300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20241104 | 160200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20241104 | 160100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20241104 | 160000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20241104 | 155900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20241104 | 155800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20241104 | 155700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20241104 | 155600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20241104 | 155500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20241104 | 155400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20241104 | 155300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20241104 | 155200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20241104 | 155100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20241104 | 155000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20241104 | 154900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20241104 | 154800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20241104 | 154700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20241104 | 154600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20241104 | 154500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20241104 | 154400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20241104 | 154300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20241104 | 154200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20241104 | 154100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 1057 |
| 183 | 20241104 | 154000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20241104 | 153900 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20241104 | 153800 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20241104 | 153700 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20241104 | 153600 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20241104 | 153500 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20241104 | 153400 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20241104 | 153300 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20241104 | 153200 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20241104 | 153100 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20241104 | 153000 | 1922127050 | 45350 | 45350 | 45350 | 45350 | 1057 |
| 194 | 20241104 | 152900 | 1874192100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 195 | 20241104 | 152800 | 1874192100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 196 | 20241104 | 152700 | 1874192100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 197 | 20241104 | 152600 | 1874192100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 198 | 20241104 | 152500 | 1874192100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 199 | 20241104 | 152400 | 1874192100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 200 | 20241104 | 152300 | 1874192100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 201 | 20241104 | 152200 | 1874192100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 202 | 20241104 | 152100 | 1874192100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 203 | 20241104 | 152000 | 1874192100 | 45500 | 45500 | 45500 | 45500 | 0 |
| 204 | 20241104 | 151900 | 1874192100 | 45500 | 45450 | 45500 | 45450 | 7 |
| 205 | 20241104 | 151800 | 1873873800 | 45450 | 45450 | 45450 | 45450 | 23 |
| 206 | 20241104 | 151700 | 1872828450 | 45450 | 45550 | 45550 | 45450 | 299 |
| 207 | 20241104 | 151600 | 1859224100 | 45550 | 45550 | 45550 | 45550 | 181 |
| 208 | 20241104 | 151500 | 1850979550 | 45550 | 45550 | 45550 | 45550 | 86 |
| 209 | 20241104 | 151400 | 1847062250 | 45550 | 45650 | 45650 | 45550 | 113 |
| 210 | 20241104 | 151300 | 1841907200 | 45550 | 45650 | 45650 | 45550 | 294 |
| 211 | 20241104 | 151200 | 1828486700 | 45650 | 45550 | 45650 | 45550 | 67 |
| 212 | 20241104 | 151100 | 1825429350 | 45700 | 45650 | 45700 | 45550 | 45 |
| 213 | 20241104 | 151000 | 1823375200 | 45550 | 45700 | 45700 | 45550 | 25 |
| 214 | 20241104 | 150900 | 1822233600 | 45550 | 45550 | 45550 | 45550 | 11 |
| 215 | 20241104 | 150800 | 1821732550 | 45550 | 45550 | 45550 | 45550 | 5 |
| 216 | 20241104 | 150700 | 1821504800 | 45550 | 45550 | 45550 | 45550 | 22 |
| 217 | 20241104 | 150600 | 1820502700 | 45700 | 45550 | 45700 | 45550 | 162 |
| 218 | 20241104 | 150500 | 1813100350 | 45550 | 45600 | 45600 | 45550 | 71 |
| 219 | 20241104 | 150400 | 1809863000 | 45600 | 45600 | 45600 | 45600 | 81 |
| 220 | 20241104 | 150300 | 1806169400 | 45600 | 45600 | 45600 | 45600 | 5 |
| 221 | 20241104 | 150200 | 1805941400 | 45650 | 45600 | 45650 | 45600 | 13 |
| 222 | 20241104 | 150100 | 1805348200 | 45750 | 45750 | 45750 | 45650 | 296 |
| 223 | 20241104 | 150000 | 1791807350 | 45750 | 45800 | 45800 | 45650 | 16 |
| 224 | 20241104 | 145900 | 1791076300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20241104 | 145800 | 1791076300 | 45800 | 45800 | 45800 | 45700 | 306 |
| 226 | 20241104 | 145700 | 1777080300 | 45800 | 45800 | 45800 | 45800 | 5 |
| 227 | 20241104 | 145600 | 1776851300 | 45800 | 45800 | 45800 | 45750 | 17 |
| 228 | 20241104 | 145500 | 1776073000 | 45800 | 45850 | 45850 | 45800 | 6 |
| 229 | 20241104 | 145400 | 1775798000 | 45850 | 45800 | 45850 | 45800 | 43 |
| 230 | 20241104 | 145300 | 1773828500 | 45800 | 45800 | 45800 | 45800 | 32 |
| 231 | 20241104 | 145200 | 1772362900 | 45750 | 45800 | 45800 | 45750 | 600 |
| 232 | 20241104 | 145100 | 1744912450 | 45800 | 45800 | 45800 | 45750 | 10 |
| 233 | 20241104 | 145000 | 1744454550 | 45800 | 45800 | 45800 | 45800 | 122 |
| 234 | 20241104 | 144900 | 1738866950 | 45800 | 45750 | 45800 | 45750 | 176 |
| 235 | 20241104 | 144800 | 1730807700 | 45750 | 45550 | 45850 | 45550 | 1096 |
| 236 | 20241104 | 144700 | 1680725450 | 45550 | 45450 | 45550 | 45450 | 148 |
| 237 | 20241104 | 144600 | 1673991450 | 45500 | 45450 | 45500 | 45450 | 5 |
| 238 | 20241104 | 144500 | 1673764150 | 45450 | 45500 | 45500 | 45450 | 22 |
| 239 | 20241104 | 144400 | 1672763300 | 45500 | 45450 | 45500 | 45450 | 62 |
| 240 | 20241104 | 144300 | 1669945300 | 45500 | 45500 | 45500 | 45500 | 8 |
| 241 | 20241104 | 144200 | 1669581300 | 45500 | 45450 | 45500 | 45450 | 3 |
| 242 | 20241104 | 144100 | 1669444850 | 45450 | 45450 | 45450 | 45450 | 2 |
| 243 | 20241104 | 144000 | 1669353950 | 45500 | 45450 | 45500 | 45450 | 223 |
| 244 | 20241104 | 143900 | 1659208250 | 45450 | 45450 | 45500 | 45450 | 108 |
| 245 | 20241104 | 143800 | 1654294650 | 45450 | 45500 | 45500 | 45450 | 15 |
| 246 | 20241104 | 143700 | 1653612450 | 45450 | 45500 | 45500 | 45450 | 104 |
| 247 | 20241104 | 143600 | 1648882200 | 45500 | 45450 | 45500 | 45450 | 671 |
| 248 | 20241104 | 143500 | 1618384950 | 45400 | 45400 | 45400 | 45400 | 411 |
| 249 | 20241104 | 143400 | 1599725550 | 45450 | 45200 | 45450 | 45200 | 1523 |
| 250 | 20241104 | 143300 | 1530704000 | 45150 | 45150 | 45200 | 45150 | 287 |
| 251 | 20241104 | 143200 | 1517741950 | 45150 | 45050 | 45150 | 45050 | 1012 |
| 252 | 20241104 | 143100 | 1472074000 | 45050 | 45100 | 45100 | 45050 | 433 |
| 253 | 20241104 | 143000 | 1452560400 | 45100 | 45100 | 45100 | 45100 | 172 |
| 254 | 20241104 | 142900 | 1444803200 | 45150 | 45100 | 45150 | 45100 | 309 |
| 255 | 20241104 | 142800 | 1430864750 | 45100 | 45100 | 45100 | 45100 | 10 |
| 256 | 20241104 | 142700 | 1430413750 | 45050 | 45050 | 45050 | 45050 | 10 |
| 257 | 20241104 | 142600 | 1429963250 | 45050 | 45050 | 45050 | 45050 | 0 |
| 258 | 20241104 | 142500 | 1429963250 | 45050 | 45050 | 45050 | 45050 | 20 |
| 259 | 20241104 | 142400 | 1429062250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 260 | 20241104 | 142300 | 1429062250 | 45000 | 45000 | 45000 | 45000 | 400 |
| 261 | 20241104 | 142200 | 1411062250 | 45050 | 45050 | 45050 | 45050 | 0 |
| 262 | 20241104 | 142100 | 1411062250 | 45050 | 45050 | 45050 | 45050 | 196 |
| 263 | 20241104 | 142000 | 1402232450 | 45050 | 45050 | 45050 | 45050 | 719 |
| 264 | 20241104 | 141900 | 1369841500 | 45100 | 45100 | 45100 | 45100 | 170 |
| 265 | 20241104 | 141800 | 1362174500 | 45100 | 45100 | 45100 | 45100 | 40 |
| 266 | 20241104 | 141700 | 1360370500 | 45100 | 45100 | 45100 | 45100 | 0 |
| 267 | 20241104 | 141600 | 1360370500 | 45100 | 45100 | 45100 | 45100 | 38 |
| 268 | 20241104 | 141500 | 1358656700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 269 | 20241104 | 141400 | 1358656700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 270 | 20241104 | 141300 | 1358656700 | 45100 | 45100 | 45100 | 45100 | 4 |
| 271 | 20241104 | 141200 | 1358476300 | 45100 | 45100 | 45100 | 45100 | 30 |
| 272 | 20241104 | 141100 | 1357123300 | 45050 | 45050 | 45050 | 45050 | 23 |
| 273 | 20241104 | 141000 | 1356087150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 274 | 20241104 | 140900 | 1356087150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 275 | 20241104 | 140800 | 1356087150 | 45050 | 45100 | 45100 | 45050 | 242 |
| 276 | 20241104 | 140700 | 1345173650 | 45150 | 45150 | 45150 | 45150 | 10 |
| 277 | 20241104 | 140600 | 1344722150 | 45150 | 45150 | 45150 | 45150 | 21 |
| 278 | 20241104 | 140500 | 1343774000 | 45200 | 45200 | 45200 | 45200 | 20 |
| 279 | 20241104 | 140400 | 1342870000 | 45200 | 45200 | 45200 | 45200 | 1 |
| 280 | 20241104 | 140300 | 1342824800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 281 | 20241104 | 140200 | 1342824800 | 45200 | 45200 | 45200 | 45200 | 0 |
| 282 | 20241104 | 140100 | 1342824800 | 45200 | 45150 | 45200 | 45150 | 224 |
| 283 | 20241104 | 140000 | 1332709200 | 45150 | 45100 | 45150 | 45100 | 3 |
| 284 | 20241104 | 135900 | 1332573850 | 45150 | 45150 | 45150 | 45150 | 256 |
| 285 | 20241104 | 135800 | 1321015450 | 45150 | 45150 | 45150 | 45150 | 15 |
| 286 | 20241104 | 135700 | 1320338200 | 45150 | 45150 | 45150 | 45150 | 184 |
| 287 | 20241104 | 135600 | 1312030600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 288 | 20241104 | 135500 | 1312030600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 289 | 20241104 | 135400 | 1312030600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 290 | 20241104 | 135300 | 1312030600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 291 | 20241104 | 135200 | 1312030600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 292 | 20241104 | 135100 | 1312030600 | 45150 | 45150 | 45150 | 45150 | 8 |
| 293 | 20241104 | 135000 | 1311669400 | 45150 | 45150 | 45150 | 45150 | 16 |
| 294 | 20241104 | 134900 | 1310947000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 295 | 20241104 | 134800 | 1310947000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 296 | 20241104 | 134700 | 1310947000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 297 | 20241104 | 134600 | 1310947000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 298 | 20241104 | 134500 | 1310947000 | 45100 | 45100 | 45100 | 45100 | 102 |
| 299 | 20241104 | 134400 | 1306346800 | 45100 | 45100 | 45100 | 45100 | 10 |
| 300 | 20241104 | 134300 | 1305895800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 301 | 20241104 | 134200 | 1305895800 | 45100 | 45100 | 45100 | 45100 | 111 |
| 302 | 20241104 | 134100 | 1300889700 | 45150 | 45150 | 45150 | 45150 | 0 |
| 303 | 20241104 | 134000 | 1300889700 | 45150 | 45150 | 45150 | 45150 | 0 |
| 304 | 20241104 | 133900 | 1300889700 | 45150 | 45150 | 45150 | 45150 | 3 |
| 305 | 20241104 | 133800 | 1300754250 | 45150 | 45150 | 45150 | 45150 | 112 |
| 306 | 20241104 | 133700 | 1295697450 | 45200 | 45200 | 45200 | 45200 | 229 |
| 307 | 20241104 | 133600 | 1285346650 | 45200 | 45200 | 45200 | 45200 | 0 |
| 308 | 20241104 | 133500 | 1285346650 | 45200 | 45200 | 45200 | 45200 | 1 |
| 309 | 20241104 | 133400 | 1285301450 | 45200 | 45200 | 45200 | 45200 | 10 |
| 310 | 20241104 | 133300 | 1284849450 | 45150 | 45150 | 45150 | 45150 | 2 |
| 311 | 20241104 | 133200 | 1284759150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 312 | 20241104 | 133100 | 1284759150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 313 | 20241104 | 133000 | 1284759150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 314 | 20241104 | 132900 | 1284759150 | 45150 | 45150 | 45150 | 45150 | 0 |
| 315 | 20241104 | 132800 | 1284759150 | 45150 | 45150 | 45150 | 45150 | 178 |
| 316 | 20241104 | 132700 | 1276722450 | 45100 | 45100 | 45100 | 45100 | 3 |
| 317 | 20241104 | 132600 | 1276587150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 318 | 20241104 | 132500 | 1276587150 | 45100 | 45100 | 45100 | 45100 | 0 |
| 319 | 20241104 | 132400 | 1276587150 | 45100 | 45100 | 45100 | 45100 | 1 |
| 320 | 20241104 | 132300 | 1276542050 | 45100 | 45200 | 45200 | 45100 | 168 |
| 321 | 20241104 | 132200 | 1268957300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 322 | 20241104 | 132100 | 1268957300 | 45250 | 45250 | 45250 | 45250 | 0 |
| 323 | 20241104 | 132000 | 1268957300 | 45250 | 45200 | 45250 | 45200 | 18 |
| 324 | 20241104 | 131900 | 1268143550 | 45250 | 45250 | 45250 | 45250 | 9 |
| 325 | 20241104 | 131800 | 1267736300 | 45250 | 45200 | 45250 | 45200 | 3 |
| 326 | 20241104 | 131700 | 1267600600 | 45200 | 45200 | 45250 | 45200 | 6 |
| 327 | 20241104 | 131600 | 1267329300 | 45200 | 45200 | 45200 | 45200 | 3 |
| 328 | 20241104 | 131500 | 1267193700 | 45200 | 45200 | 45200 | 45200 | 270 |
| 329 | 20241104 | 131400 | 1254989700 | 45200 | 45200 | 45200 | 45200 | 226 |
| 330 | 20241104 | 131300 | 1244774500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 331 | 20241104 | 131200 | 1244774500 | 45150 | 45150 | 45150 | 45150 | 241 |
| 332 | 20241104 | 131100 | 1233893350 | 45150 | 45100 | 45150 | 45100 | 707 |
| 333 | 20241104 | 131000 | 1202005450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 334 | 20241104 | 130900 | 1202005450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 335 | 20241104 | 130800 | 1202005450 | 45100 | 45100 | 45100 | 45100 | 10 |
| 336 | 20241104 | 130700 | 1201554450 | 45100 | 45100 | 45100 | 45100 | 20 |
| 337 | 20241104 | 130600 | 1200652450 | 45100 | 45100 | 45100 | 45100 | 1 |
| 338 | 20241104 | 130500 | 1200607350 | 45100 | 45100 | 45100 | 45100 | 282 |
| 339 | 20241104 | 130400 | 1187889150 | 45100 | 45100 | 45100 | 45100 | 136 |
| 340 | 20241104 | 130300 | 1181755550 | 45100 | 45150 | 45150 | 45100 | 122 |
| 341 | 20241104 | 130200 | 1176253300 | 45150 | 45150 | 45150 | 45150 | 3 |
| 342 | 20241104 | 130100 | 1176117850 | 45150 | 45150 | 45150 | 45150 | 167 |
| 343 | 20241104 | 130000 | 1168577800 | 45150 | 45150 | 45150 | 45150 | 6 |
| 344 | 20241104 | 125900 | 1168306900 | 45150 | 45150 | 45150 | 45150 | 2 |
| 345 | 20241104 | 125800 | 1168216600 | 45150 | 45150 | 45150 | 45150 | 11 |
| 346 | 20241104 | 125700 | 1167719950 | 45100 | 45150 | 45150 | 45100 | 6 |
| 347 | 20241104 | 125600 | 1167449100 | 45150 | 45150 | 45150 | 45150 | 5 |
| 348 | 20241104 | 125500 | 1167223350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 349 | 20241104 | 125400 | 1167223350 | 45200 | 45200 | 45200 | 45200 | 2 |
| 350 | 20241104 | 125300 | 1167132950 | 45200 | 45100 | 45200 | 45100 | 185 |
| 351 | 20241104 | 125200 | 1158771050 | 45100 | 45100 | 45100 | 45100 | 3 |
| 352 | 20241104 | 125100 | 1158635750 | 45200 | 45200 | 45200 | 45200 | 1 |
| 353 | 20241104 | 125000 | 1158590550 | 45200 | 45200 | 45200 | 45200 | 15 |
| 354 | 20241104 | 124900 | 1157912550 | 45200 | 45200 | 45200 | 45200 | 3 |
| 355 | 20241104 | 124800 | 1157776950 | 45200 | 45200 | 45200 | 45200 | 0 |
| 356 | 20241104 | 124700 | 1157776950 | 45200 | 45200 | 45200 | 45200 | 36 |
| 357 | 20241104 | 124600 | 1156149750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 358 | 20241104 | 124500 | 1156149750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 359 | 20241104 | 124400 | 1156149750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 360 | 20241104 | 124300 | 1156149750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 361 | 20241104 | 124200 | 1156149750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 362 | 20241104 | 124100 | 1156149750 | 45200 | 45150 | 45200 | 45150 | 10 |
| 363 | 20241104 | 124000 | 1155697800 | 45150 | 45200 | 45200 | 45150 | 20 |
| 364 | 20241104 | 123900 | 1154794750 | 45200 | 45200 | 45200 | 45200 | 61 |
| 365 | 20241104 | 123800 | 1152037550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 366 | 20241104 | 123700 | 1152037550 | 45200 | 45200 | 45200 | 45200 | 51 |
| 367 | 20241104 | 123600 | 1149732350 | 45200 | 45200 | 45200 | 45200 | 80 |
| 368 | 20241104 | 123500 | 1146116350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 369 | 20241104 | 123400 | 1146116350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 370 | 20241104 | 123300 | 1146116350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 371 | 20241104 | 123200 | 1146116350 | 45200 | 45200 | 45200 | 45200 | 9 |
| 372 | 20241104 | 123100 | 1145709550 | 45200 | 45200 | 45200 | 45200 | 0 |
| 373 | 20241104 | 123000 | 1145709550 | 45200 | 45100 | 45200 | 45100 | 134 |
| 374 | 20241104 | 122900 | 1139658950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 375 | 20241104 | 122800 | 1139658950 | 45100 | 45100 | 45100 | 45100 | 1 |
| 376 | 20241104 | 122700 | 1139613850 | 45100 | 45100 | 45100 | 45100 | 178 |
| 377 | 20241104 | 122600 | 1131586050 | 45100 | 45100 | 45100 | 45100 | 140 |
| 378 | 20241104 | 122500 | 1125272050 | 45050 | 45050 | 45050 | 45050 | 1 |
| 379 | 20241104 | 122400 | 1125227000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 380 | 20241104 | 122300 | 1125227000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 381 | 20241104 | 122200 | 1125227000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 382 | 20241104 | 122100 | 1125227000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 383 | 20241104 | 122000 | 1125227000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 384 | 20241104 | 121900 | 1125227000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 385 | 20241104 | 121800 | 1125227000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 386 | 20241104 | 121700 | 1125227000 | 45000 | 45000 | 45000 | 45000 | 0 |
| 387 | 20241104 | 121600 | 1125227000 | 45000 | 45000 | 45000 | 45000 | 125 |
| 388 | 20241104 | 121500 | 1119602000 | 44950 | 45000 | 45000 | 44950 | 637 |
| 389 | 20241104 | 121400 | 1090937550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 390 | 20241104 | 121300 | 1090937550 | 45000 | 45150 | 45150 | 45000 | 311 |
| 391 | 20241104 | 121200 | 1076913200 | 45150 | 45150 | 45150 | 45150 | 40 |
| 392 | 20241104 | 121100 | 1075107200 | 45150 | 45150 | 45150 | 45150 | 0 |
| 393 | 20241104 | 121000 | 1075107200 | 45150 | 45150 | 45150 | 45150 | 4 |
| 394 | 20241104 | 120900 | 1074926600 | 45150 | 45150 | 45150 | 45150 | 30 |
| 395 | 20241104 | 120800 | 1073572100 | 45150 | 45150 | 45150 | 45150 | 114 |
| 396 | 20241104 | 120700 | 1068425000 | 45150 | 45200 | 45200 | 45150 | 61 |
| 397 | 20241104 | 120600 | 1065670750 | 45150 | 45150 | 45150 | 45150 | 2 |
| 398 | 20241104 | 120500 | 1065580450 | 45200 | 45200 | 45200 | 45200 | 3 |
| 399 | 20241104 | 120400 | 1065444850 | 45200 | 45200 | 45200 | 45200 | 1 |
| 400 | 20241104 | 120300 | 1065399650 | 45150 | 45150 | 45150 | 45150 | 30 |
| 401 | 20241104 | 120200 | 1064045150 | 45150 | 45150 | 45150 | 45150 | 1 |
| 402 | 20241104 | 120100 | 1064000000 | 45200 | 45200 | 45200 | 45200 | 0 |
| 403 | 20241104 | 120000 | 1064000000 | 45200 | 45250 | 45250 | 45200 | 166 |
| 404 | 20241104 | 115900 | 1056489050 | 45250 | 45250 | 45250 | 45250 | 2 |
| 405 | 20241104 | 115800 | 1056398550 | 45250 | 45200 | 45250 | 45200 | 33 |
| 406 | 20241104 | 115700 | 1054906800 | 45250 | 45200 | 45250 | 45200 | 20 |
| 407 | 20241104 | 115600 | 1054002700 | 45200 | 45200 | 45200 | 45200 | 266 |
| 408 | 20241104 | 115500 | 1041979500 | 45200 | 45150 | 45200 | 45100 | 323 |
| 409 | 20241104 | 115400 | 1027396350 | 45150 | 45150 | 45150 | 45150 | 393 |
| 410 | 20241104 | 115300 | 1009652400 | 45150 | 45150 | 45150 | 45150 | 11 |
| 411 | 20241104 | 115200 | 1009155750 | 45150 | 45150 | 45150 | 45150 | 0 |
| 412 | 20241104 | 115100 | 1009155750 | 45150 | 45100 | 45150 | 45100 | 682 |
| 413 | 20241104 | 115000 | 978397250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 414 | 20241104 | 114900 | 978397250 | 45000 | 45000 | 45000 | 45000 | 30 |
| 415 | 20241104 | 114800 | 977047250 | 45000 | 44950 | 45000 | 44950 | 1285 |
| 416 | 20241104 | 114700 | 919280800 | 44900 | 44800 | 44900 | 44800 | 59 |
| 417 | 20241104 | 114600 | 916634500 | 44800 | 44900 | 44950 | 44800 | 1238 |
| 418 | 20241104 | 114500 | 861021850 | 44800 | 44900 | 44900 | 44800 | 81 |
| 419 | 20241104 | 114400 | 857391600 | 44900 | 44900 | 44900 | 44900 | 15 |
| 420 | 20241104 | 114300 | 856718100 | 44950 | 44950 | 44950 | 44950 | 2 |
| 421 | 20241104 | 114200 | 856628200 | 44950 | 44900 | 44950 | 44900 | 10 |
| 422 | 20241104 | 114100 | 856178850 | 44850 | 44850 | 44850 | 44850 | 4 |
| 423 | 20241104 | 114000 | 855999450 | 44900 | 44900 | 44900 | 44900 | 9 |
| 424 | 20241104 | 113900 | 855595350 | 44900 | 44900 | 44900 | 44900 | 0 |
| 425 | 20241104 | 113800 | 855595350 | 44900 | 44850 | 44950 | 44850 | 25 |
| 426 | 20241104 | 113700 | 854472800 | 44900 | 44900 | 44900 | 44900 | 2 |
| 427 | 20241104 | 113600 | 854383000 | 44850 | 44900 | 44900 | 44850 | 36 |
| 428 | 20241104 | 113500 | 852766850 | 44900 | 44950 | 44950 | 44900 | 19 |
| 429 | 20241104 | 113400 | 851913700 | 44900 | 44950 | 44950 | 44900 | 99 |
| 430 | 20241104 | 113300 | 847463900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 431 | 20241104 | 113200 | 847463900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 432 | 20241104 | 113100 | 847463900 | 45000 | 45050 | 45050 | 45000 | 146 |
| 433 | 20241104 | 113000 | 840887250 | 45050 | 45050 | 45050 | 45050 | 2 |
| 434 | 20241104 | 112900 | 840797150 | 45050 | 45100 | 45100 | 45050 | 236 |
| 435 | 20241104 | 112800 | 830164550 | 45100 | 45100 | 45100 | 45100 | 0 |
| 436 | 20241104 | 112700 | 830164550 | 45100 | 45100 | 45100 | 45100 | 75 |
| 437 | 20241104 | 112600 | 826782050 | 45100 | 45050 | 45100 | 45050 | 30 |
| 438 | 20241104 | 112500 | 825430050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 439 | 20241104 | 112400 | 825430050 | 45100 | 45100 | 45100 | 45100 | 1 |
| 440 | 20241104 | 112300 | 825384950 | 45100 | 45100 | 45100 | 45100 | 30 |
| 441 | 20241104 | 112200 | 824031950 | 45050 | 45000 | 45050 | 45000 | 8 |
| 442 | 20241104 | 112100 | 823671600 | 45000 | 45000 | 45000 | 45000 | 88 |
| 443 | 20241104 | 112000 | 819711600 | 45000 | 45000 | 45000 | 45000 | 25 |
| 444 | 20241104 | 111900 | 818586600 | 45000 | 45000 | 45000 | 45000 | 1 |
| 445 | 20241104 | 111800 | 818541600 | 45000 | 45000 | 45000 | 45000 | 51 |
| 446 | 20241104 | 111700 | 816246600 | 45100 | 45100 | 45100 | 45100 | 1 |
| 447 | 20241104 | 111600 | 816201500 | 45100 | 45050 | 45100 | 45050 | 334 |
| 448 | 20241104 | 111500 | 801138150 | 45050 | 45050 | 45050 | 45050 | 155 |
| 449 | 20241104 | 111400 | 794155400 | 45000 | 45000 | 45000 | 45000 | 60 |
| 450 | 20241104 | 111300 | 791455400 | 45000 | 45000 | 45000 | 45000 | 0 |
| 451 | 20241104 | 111200 | 791455400 | 45000 | 45150 | 45150 | 45000 | 237 |
| 452 | 20241104 | 111100 | 780781850 | 45150 | 45150 | 45150 | 45150 | 10 |
| 453 | 20241104 | 111000 | 780330350 | 45150 | 45150 | 45250 | 45150 | 586 |
| 454 | 20241104 | 110900 | 753833050 | 45200 | 45200 | 45200 | 45150 | 57 |
| 455 | 20241104 | 110800 | 751256850 | 45150 | 45100 | 45150 | 45100 | 205 |
| 456 | 20241104 | 110700 | 742008850 | 45050 | 45050 | 45050 | 45050 | 52 |
| 457 | 20241104 | 110600 | 739666250 | 45000 | 45000 | 45000 | 45000 | 100 |
| 458 | 20241104 | 110500 | 735166250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 459 | 20241104 | 110400 | 735166250 | 44950 | 44950 | 44950 | 44950 | 89 |
| 460 | 20241104 | 110300 | 731165700 | 44950 | 44950 | 44950 | 44950 | 129 |
| 461 | 20241104 | 110200 | 725367150 | 44950 | 44950 | 44950 | 44950 | 15 |
| 462 | 20241104 | 110100 | 724692900 | 44900 | 44900 | 44900 | 44900 | 1 |
| 463 | 20241104 | 110000 | 724648000 | 44900 | 44900 | 44900 | 44900 | 1 |
| 464 | 20241104 | 105900 | 724603100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 465 | 20241104 | 105800 | 724603100 | 44900 | 44900 | 44900 | 44900 | 29 |
| 466 | 20241104 | 105700 | 723301000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 467 | 20241104 | 105600 | 723301000 | 44850 | 44850 | 44850 | 44850 | 61 |
| 468 | 20241104 | 105500 | 720565150 | 44850 | 44850 | 44850 | 44850 | 36 |
| 469 | 20241104 | 105400 | 718950550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 470 | 20241104 | 105300 | 718950550 | 44850 | 44850 | 44850 | 44850 | 84 |
| 471 | 20241104 | 105200 | 715183150 | 44900 | 44850 | 44900 | 44850 | 36 |
| 472 | 20241104 | 105100 | 713568450 | 44900 | 44900 | 44900 | 44900 | 0 |
| 473 | 20241104 | 105000 | 713568450 | 44900 | 44900 | 44900 | 44900 | 41 |
| 474 | 20241104 | 104900 | 711727550 | 44900 | 44900 | 44900 | 44900 | 24 |
| 475 | 20241104 | 104800 | 710649950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 476 | 20241104 | 104700 | 710649950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 477 | 20241104 | 104600 | 710649950 | 44850 | 44850 | 44850 | 44850 | 0 |
| 478 | 20241104 | 104500 | 710649950 | 44850 | 44850 | 44850 | 44850 | 5 |
| 479 | 20241104 | 104400 | 710425700 | 44900 | 44900 | 44900 | 44900 | 1 |
| 480 | 20241104 | 104300 | 710380800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 481 | 20241104 | 104200 | 710380800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 482 | 20241104 | 104100 | 710380800 | 44900 | 44900 | 44900 | 44900 | 3 |
| 483 | 20241104 | 104000 | 710246100 | 44900 | 45100 | 45100 | 44900 | 346 |
| 484 | 20241104 | 103900 | 694681750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 485 | 20241104 | 103800 | 694681750 | 45100 | 45100 | 45100 | 45100 | 3 |
| 486 | 20241104 | 103700 | 694546450 | 45000 | 45100 | 45100 | 45000 | 5 |
| 487 | 20241104 | 103600 | 694321050 | 45100 | 45100 | 45100 | 45100 | 5 |
| 488 | 20241104 | 103500 | 694095550 | 45100 | 45150 | 45150 | 45100 | 328 |
| 489 | 20241104 | 103400 | 679302600 | 45100 | 45100 | 45100 | 45100 | 1 |
| 490 | 20241104 | 103300 | 679257500 | 45150 | 45150 | 45150 | 45150 | 272 |
| 491 | 20241104 | 103200 | 666976700 | 45150 | 45000 | 45150 | 45000 | 114 |
| 492 | 20241104 | 103100 | 661834450 | 44950 | 44850 | 44950 | 44850 | 29 |
| 493 | 20241104 | 103000 | 660531300 | 44850 | 44850 | 44850 | 44850 | 137 |
| 494 | 20241104 | 102900 | 654386850 | 44950 | 44950 | 44950 | 44950 | 65 |
| 495 | 20241104 | 102800 | 651465100 | 44950 | 45000 | 45000 | 44950 | 61 |
| 496 | 20241104 | 102700 | 648720250 | 45000 | 45100 | 45100 | 45000 | 120 |
| 497 | 20241104 | 102600 | 643309100 | 45150 | 45150 | 45150 | 45150 | 1 |
| 498 | 20241104 | 102500 | 643263950 | 45150 | 45150 | 45150 | 45150 | 0 |
| 499 | 20241104 | 102400 | 643263950 | 45150 | 45150 | 45200 | 45150 | 314 |
| 500 | 20241104 | 102300 | 629086700 | 45150 | 45150 | 45150 | 45150 | 14 |
| 501 | 20241104 | 102200 | 628454600 | 45100 | 45100 | 45100 | 45100 | 108 |
| 502 | 20241104 | 102100 | 623583800 | 45100 | 45100 | 45100 | 45100 | 13 |
| 503 | 20241104 | 102000 | 622997500 | 45050 | 45050 | 45050 | 45050 | 1 |
| 504 | 20241104 | 101900 | 622952450 | 45050 | 45050 | 45050 | 45050 | 20 |
| 505 | 20241104 | 101800 | 622051450 | 45050 | 45050 | 45050 | 45050 | 0 |
| 506 | 20241104 | 101700 | 622051450 | 45050 | 45050 | 45050 | 45050 | 4 |
| 507 | 20241104 | 101600 | 621871250 | 45000 | 45000 | 45000 | 45000 | 3 |
| 508 | 20241104 | 101500 | 621736250 | 45100 | 45000 | 45100 | 45000 | 109 |
| 509 | 20241104 | 101400 | 616828550 | 44850 | 44850 | 44850 | 44850 | 99 |
| 510 | 20241104 | 101300 | 612388400 | 44900 | 44900 | 44900 | 44900 | 0 |
| 511 | 20241104 | 101200 | 612388400 | 44900 | 44900 | 44900 | 44900 | 64 |
| 512 | 20241104 | 101100 | 609514800 | 44900 | 45000 | 45000 | 44900 | 260 |
| 513 | 20241104 | 101000 | 597835450 | 45000 | 45150 | 45150 | 44950 | 596 |
| 514 | 20241104 | 100900 | 570972450 | 45150 | 45150 | 45150 | 45150 | 9 |
| 515 | 20241104 | 100800 | 570566100 | 45150 | 45150 | 45150 | 45150 | 7 |
| 516 | 20241104 | 100700 | 570250050 | 45150 | 45200 | 45250 | 45150 | 400 |
| 517 | 20241104 | 100600 | 552180850 | 45200 | 45200 | 45250 | 45200 | 242 |
| 518 | 20241104 | 100500 | 541242400 | 45200 | 45200 | 45200 | 45150 | 90 |
| 519 | 20241104 | 100400 | 537174600 | 45300 | 45250 | 45300 | 45200 | 110 |
| 520 | 20241104 | 100300 | 532199500 | 45300 | 45350 | 45350 | 45300 | 52 |
| 521 | 20241104 | 100200 | 529843800 | 45350 | 45350 | 45450 | 45350 | 487 |
| 522 | 20241104 | 100100 | 507728100 | 45300 | 45200 | 45300 | 45200 | 139 |
| 523 | 20241104 | 100000 | 501444400 | 45200 | 45100 | 45200 | 45100 | 242 |
| 524 | 20241104 | 095900 | 490517700 | 45150 | 45050 | 45150 | 45050 | 10 |
| 525 | 20241104 | 095800 | 490067100 | 45050 | 45150 | 45200 | 45050 | 227 |
| 526 | 20241104 | 095700 | 479824200 | 45150 | 45300 | 45300 | 45100 | 339 |
| 527 | 20241104 | 095600 | 464506350 | 45300 | 45650 | 45650 | 45300 | 382 |
| 528 | 20241104 | 095500 | 447179800 | 45650 | 45150 | 45650 | 45100 | 2820 |
| 529 | 20241104 | 095400 | 319284250 | 45100 | 44600 | 45100 | 44600 | 1900 |
| 530 | 20241104 | 095300 | 233919700 | 44600 | 44550 | 44600 | 44550 | 86 |
| 531 | 20241104 | 095200 | 230088300 | 44550 | 44400 | 44550 | 44400 | 347 |
| 532 | 20241104 | 095100 | 214663450 | 44400 | 44400 | 44400 | 44400 | 0 |
| 533 | 20241104 | 095000 | 214663450 | 44400 | 44450 | 44450 | 44400 | 163 |
| 534 | 20241104 | 094900 | 207425700 | 44400 | 44350 | 44450 | 44350 | 111 |
| 535 | 20241104 | 094800 | 202497300 | 44350 | 44350 | 44350 | 44350 | 62 |
| 536 | 20241104 | 094700 | 199747600 | 44350 | 44350 | 44350 | 44350 | 0 |
| 537 | 20241104 | 094600 | 199747600 | 44350 | 44300 | 44350 | 44300 | 37 |
| 538 | 20241104 | 094500 | 198107750 | 44300 | 44150 | 44300 | 44150 | 123 |
| 539 | 20241104 | 094400 | 192664050 | 44100 | 44000 | 44100 | 44000 | 95 |
| 540 | 20241104 | 094300 | 188481350 | 44100 | 44000 | 44100 | 44000 | 38 |
| 541 | 20241104 | 094200 | 186808050 | 43850 | 43850 | 43850 | 43850 | 12 |
| 542 | 20241104 | 094100 | 186281850 | 44000 | 44000 | 44000 | 44000 | 2 |
| 543 | 20241104 | 094000 | 186193850 | 43900 | 43900 | 43900 | 43900 | 121 |
| 544 | 20241104 | 093900 | 180881950 | 43900 | 44000 | 44000 | 43800 | 651 |
| 545 | 20241104 | 093800 | 152304850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 546 | 20241104 | 093700 | 152304850 | 44050 | 44000 | 44050 | 44000 | 71 |
| 547 | 20241104 | 093600 | 149177850 | 44000 | 44000 | 44000 | 44000 | 6 |
| 548 | 20241104 | 093500 | 148913850 | 44050 | 44050 | 44050 | 44050 | 18 |
| 549 | 20241104 | 093400 | 148120950 | 44100 | 44100 | 44100 | 44100 | 5 |
| 550 | 20241104 | 093300 | 147900450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 551 | 20241104 | 093200 | 147900450 | 44000 | 44100 | 44100 | 44000 | 12 |
| 552 | 20241104 | 093100 | 147372250 | 44100 | 44050 | 44100 | 44050 | 255 |
| 553 | 20241104 | 093000 | 136126800 | 44050 | 44100 | 44100 | 44050 | 611 |
| 554 | 20241104 | 092900 | 109184500 | 44050 | 44100 | 44100 | 44050 | 82 |
| 555 | 20241104 | 092800 | 105571950 | 44100 | 44150 | 44150 | 44100 | 178 |
| 556 | 20241104 | 092700 | 97713800 | 44200 | 44150 | 44200 | 44150 | 6 |
| 557 | 20241104 | 092600 | 97448750 | 44100 | 44100 | 44100 | 44100 | 2 |
| 558 | 20241104 | 092500 | 97360550 | 44100 | 44000 | 44100 | 44000 | 100 |
| 559 | 20241104 | 092400 | 92953300 | 44000 | 44000 | 44000 | 44000 | 108 |
| 560 | 20241104 | 092300 | 88201300 | 44050 | 44050 | 44050 | 44050 | 3 |
| 561 | 20241104 | 092200 | 88069150 | 44000 | 43950 | 44000 | 43950 | 14 |
| 562 | 20241104 | 092100 | 87453700 | 44050 | 44000 | 44050 | 44000 | 169 |
| 563 | 20241104 | 092000 | 80017250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 564 | 20241104 | 091900 | 80017250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 565 | 20241104 | 091800 | 80017250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 566 | 20241104 | 091700 | 80017250 | 44050 | 44050 | 44050 | 44050 | 155 |
| 567 | 20241104 | 091600 | 73189500 | 43850 | 43950 | 43950 | 43850 | 29 |
| 568 | 20241104 | 091500 | 71915250 | 44000 | 44050 | 44050 | 44000 | 168 |
| 569 | 20241104 | 091400 | 64519950 | 44100 | 44100 | 44100 | 44100 | 3 |
| 570 | 20241104 | 091300 | 64387650 | 44100 | 44250 | 44250 | 44100 | 94 |
| 571 | 20241104 | 091200 | 60240100 | 44150 | 44200 | 44200 | 44150 | 48 |
| 572 | 20241104 | 091100 | 58118750 | 44300 | 44150 | 44300 | 44150 | 146 |
| 573 | 20241104 | 091000 | 51665250 | 44150 | 44100 | 44150 | 44100 | 27 |
| 574 | 20241104 | 090900 | 50473250 | 44100 | 44000 | 44100 | 44000 | 505 |
| 575 | 20241104 | 090800 | 28216600 | 43950 | 44000 | 44000 | 43950 | 137 |
| 576 | 20241104 | 090700 | 22189200 | 44000 | 43950 | 44000 | 43950 | 13 |
| 577 | 20241104 | 090600 | 21617750 | 44000 | 43950 | 44000 | 43950 | 15 |
| 578 | 20241104 | 090500 | 20958050 | 44100 | 44050 | 44100 | 44050 | 45 |
| 579 | 20241104 | 090400 | 18974550 | 44000 | 43800 | 44000 | 43800 | 22 |
| 580 | 20241104 | 090300 | 18008650 | 43800 | 43800 | 43800 | 43800 | 3 |
| 581 | 20241104 | 090200 | 17877250 | 43750 | 43650 | 43750 | 43600 | 61 |
| 582 | 20241104 | 090100 | 15215000 | 43650 | 43750 | 43750 | 43650 | 102 |
| 583 | 20241104 | 090000 | 10756700 | 43800 | 43700 | 44000 | 43700 | 246 |