31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 185000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 1151 |
| 3 | 20241101 | 184900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20241101 | 184800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20241101 | 184700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20241101 | 184600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20241101 | 184500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20241101 | 184400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20241101 | 184300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20241101 | 184200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20241101 | 184100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20241101 | 184000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20241101 | 183900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20241101 | 183800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20241101 | 183700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20241101 | 183600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20241101 | 183500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20241101 | 183400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20241101 | 183300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20241101 | 183200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20241101 | 183100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20241101 | 183000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20241101 | 182900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20241101 | 182800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20241101 | 182700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20241101 | 182600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20241101 | 182500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20241101 | 182400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20241101 | 182300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20241101 | 182200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20241101 | 182100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20241101 | 182000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 1151 |
| 33 | 20241101 | 181900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20241101 | 181800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20241101 | 181700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20241101 | 181600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20241101 | 181500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20241101 | 181400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20241101 | 181300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20241101 | 181200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20241101 | 181100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20241101 | 181000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20241101 | 180900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20241101 | 180800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20241101 | 180700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20241101 | 180600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20241101 | 180500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20241101 | 180400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20241101 | 180300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20241101 | 180200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20241101 | 180100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20241101 | 180000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20241101 | 175900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20241101 | 175800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20241101 | 175700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20241101 | 175600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20241101 | 175500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20241101 | 175400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20241101 | 175300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20241101 | 175200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20241101 | 175100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20241101 | 175000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 1151 |
| 63 | 20241101 | 174900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20241101 | 174800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20241101 | 174700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20241101 | 174600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20241101 | 174500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20241101 | 174400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20241101 | 174300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20241101 | 174200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20241101 | 174100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20241101 | 174000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20241101 | 173900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20241101 | 173800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20241101 | 173700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20241101 | 173600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20241101 | 173500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20241101 | 173400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20241101 | 173300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20241101 | 173200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20241101 | 173100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20241101 | 173000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20241101 | 172900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20241101 | 172800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20241101 | 172700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20241101 | 172600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20241101 | 172500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20241101 | 172400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20241101 | 172300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20241101 | 172200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20241101 | 172100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20241101 | 172000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 1151 |
| 93 | 20241101 | 171900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20241101 | 171800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20241101 | 171700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20241101 | 171600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20241101 | 171500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20241101 | 171400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20241101 | 171300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20241101 | 171200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20241101 | 171100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20241101 | 171000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20241101 | 170900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20241101 | 170800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20241101 | 170700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20241101 | 170600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20241101 | 170500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20241101 | 170400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20241101 | 170300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20241101 | 170200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20241101 | 170100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20241101 | 170000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20241101 | 165900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20241101 | 165800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20241101 | 165700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20241101 | 165600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20241101 | 165500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20241101 | 165400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20241101 | 165300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20241101 | 165200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20241101 | 165100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20241101 | 165000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 1151 |
| 123 | 20241101 | 164900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20241101 | 164800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20241101 | 164700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20241101 | 164600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20241101 | 164500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20241101 | 164400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20241101 | 164300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20241101 | 164200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20241101 | 164100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20241101 | 164000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20241101 | 163900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20241101 | 163800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20241101 | 163700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20241101 | 163600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20241101 | 163500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20241101 | 163400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20241101 | 163300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20241101 | 163200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20241101 | 163100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20241101 | 163000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20241101 | 162900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20241101 | 162800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20241101 | 162700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20241101 | 162600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20241101 | 162500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20241101 | 162400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20241101 | 162300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20241101 | 162200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20241101 | 162100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20241101 | 162000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 1151 |
| 153 | 20241101 | 161900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20241101 | 161800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20241101 | 161700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20241101 | 161600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20241101 | 161500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20241101 | 161400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20241101 | 161300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20241101 | 161200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20241101 | 161100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20241101 | 161000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20241101 | 160900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20241101 | 160800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20241101 | 160700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20241101 | 160600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20241101 | 160500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20241101 | 160400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20241101 | 160300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20241101 | 160200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20241101 | 160100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20241101 | 160000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20241101 | 155900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20241101 | 155800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20241101 | 155700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20241101 | 155600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20241101 | 155500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20241101 | 155400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20241101 | 155300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20241101 | 155200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20241101 | 155100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20241101 | 155000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 1151 |
| 183 | 20241101 | 154900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20241101 | 154800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20241101 | 154700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20241101 | 154600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20241101 | 154500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20241101 | 154400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20241101 | 154300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20241101 | 154200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20241101 | 154100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20241101 | 154000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20241101 | 153900 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20241101 | 153800 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20241101 | 153700 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20241101 | 153600 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20241101 | 153500 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20241101 | 153400 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20241101 | 153300 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20241101 | 153200 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20241101 | 153100 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20241101 | 153000 | 4581281350 | 29500 | 29500 | 29500 | 29500 | 1151 |
| 203 | 20241101 | 152900 | 4547326850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20241101 | 152800 | 4547326850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20241101 | 152700 | 4547326850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20241101 | 152600 | 4547326850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20241101 | 152500 | 4547326850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20241101 | 152400 | 4547326850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20241101 | 152300 | 4547326850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20241101 | 152200 | 4547326850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20241101 | 152100 | 4547326850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20241101 | 152000 | 4547326850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 213 | 20241101 | 151900 | 4547326850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20241101 | 151800 | 4547326850 | 29500 | 29450 | 29500 | 29450 | 78 |
| 215 | 20241101 | 151700 | 4545029350 | 29450 | 29550 | 29550 | 29450 | 1407 |
| 216 | 20241101 | 151600 | 4503541800 | 29550 | 29550 | 29550 | 29550 | 1584 |
| 217 | 20241101 | 151500 | 4456734600 | 29550 | 29550 | 29550 | 29550 | 98 |
| 218 | 20241101 | 151400 | 4453838700 | 29650 | 29600 | 29650 | 29550 | 81 |
| 219 | 20241101 | 151300 | 4451443800 | 29600 | 29650 | 29650 | 29550 | 3306 |
| 220 | 20241101 | 151200 | 4353483700 | 29650 | 29700 | 29700 | 29650 | 76 |
| 221 | 20241101 | 151100 | 4351226750 | 29700 | 29700 | 29700 | 29700 | 227 |
| 222 | 20241101 | 151000 | 4344484850 | 29700 | 29700 | 29700 | 29700 | 139 |
| 223 | 20241101 | 150900 | 4340356550 | 29700 | 29750 | 29750 | 29700 | 513 |
| 224 | 20241101 | 150800 | 4325095450 | 29750 | 29750 | 29750 | 29750 | 463 |
| 225 | 20241101 | 150700 | 4311321200 | 29750 | 29750 | 29750 | 29750 | 337 |
| 226 | 20241101 | 150600 | 4301295450 | 29800 | 29750 | 29800 | 29750 | 106 |
| 227 | 20241101 | 150500 | 4298141650 | 29750 | 29800 | 29800 | 29750 | 207 |
| 228 | 20241101 | 150400 | 4291977000 | 29800 | 29750 | 29800 | 29750 | 27 |
| 229 | 20241101 | 150300 | 4291173450 | 29750 | 29800 | 29800 | 29750 | 2 |
| 230 | 20241101 | 150200 | 4291113900 | 29750 | 29750 | 29800 | 29750 | 26 |
| 231 | 20241101 | 150100 | 4290339750 | 29800 | 29800 | 29800 | 29800 | 7 |
| 232 | 20241101 | 150000 | 4290131150 | 29800 | 29850 | 29850 | 29750 | 117 |
| 233 | 20241101 | 145900 | 4286644400 | 29800 | 29800 | 29800 | 29750 | 257 |
| 234 | 20241101 | 145800 | 4278986850 | 29750 | 29800 | 29800 | 29750 | 16 |
| 235 | 20241101 | 145700 | 4278510500 | 29800 | 29800 | 29800 | 29800 | 16 |
| 236 | 20241101 | 145600 | 4278033700 | 29750 | 29800 | 29800 | 29750 | 610 |
| 237 | 20241101 | 145500 | 4259885700 | 29750 | 29750 | 29800 | 29750 | 219 |
| 238 | 20241101 | 145400 | 4253370400 | 29750 | 29800 | 29800 | 29750 | 96 |
| 239 | 20241101 | 145300 | 4250510600 | 29800 | 29800 | 29850 | 29800 | 44 |
| 240 | 20241101 | 145200 | 4249199350 | 29800 | 29800 | 29800 | 29800 | 88 |
| 241 | 20241101 | 145100 | 4246576950 | 29800 | 29850 | 29850 | 29800 | 156 |
| 242 | 20241101 | 145000 | 4241928050 | 29850 | 29800 | 29850 | 29800 | 10 |
| 243 | 20241101 | 144900 | 4241629950 | 29750 | 29750 | 29750 | 29750 | 390 |
| 244 | 20241101 | 144800 | 4230027450 | 29900 | 29900 | 29900 | 29900 | 2 |
| 245 | 20241101 | 144700 | 4229967650 | 29750 | 29900 | 29900 | 29750 | 101 |
| 246 | 20241101 | 144600 | 4226960600 | 29900 | 29900 | 29900 | 29900 | 1 |
| 247 | 20241101 | 144500 | 4226930700 | 29900 | 29850 | 29900 | 29750 | 283 |
| 248 | 20241101 | 144400 | 4218503300 | 29900 | 29900 | 29900 | 29850 | 261 |
| 249 | 20241101 | 144300 | 4210700200 | 29900 | 29900 | 29900 | 29900 | 31 |
| 250 | 20241101 | 144200 | 4209773300 | 29900 | 29800 | 29900 | 29800 | 42 |
| 251 | 20241101 | 144100 | 4208519250 | 29750 | 29800 | 29800 | 29750 | 168 |
| 252 | 20241101 | 144000 | 4203520350 | 29800 | 29800 | 29850 | 29800 | 174 |
| 253 | 20241101 | 143900 | 4198335100 | 29850 | 29850 | 29850 | 29850 | 8 |
| 254 | 20241101 | 143800 | 4198096300 | 29850 | 29850 | 29850 | 29850 | 1 |
| 255 | 20241101 | 143700 | 4198066450 | 29900 | 29850 | 29900 | 29850 | 3 |
| 256 | 20241101 | 143600 | 4197976800 | 29850 | 29850 | 29900 | 29850 | 19 |
| 257 | 20241101 | 143500 | 4197409600 | 29900 | 29900 | 29900 | 29900 | 1 |
| 258 | 20241101 | 143400 | 4197379700 | 29900 | 29900 | 29900 | 29900 | 461 |
| 259 | 20241101 | 143300 | 4183595800 | 29950 | 29850 | 29950 | 29850 | 966 |
| 260 | 20241101 | 143200 | 4154718200 | 29850 | 29800 | 29850 | 29800 | 336 |
| 261 | 20241101 | 143100 | 4144702600 | 29850 | 29850 | 29850 | 29850 | 9 |
| 262 | 20241101 | 143000 | 4144433950 | 29850 | 29850 | 29850 | 29850 | 7 |
| 263 | 20241101 | 142900 | 4144225000 | 29850 | 29850 | 29850 | 29850 | 127 |
| 264 | 20241101 | 142800 | 4140434050 | 29850 | 29850 | 29850 | 29850 | 2 |
| 265 | 20241101 | 142700 | 4140374350 | 29850 | 29850 | 29850 | 29850 | 6 |
| 266 | 20241101 | 142600 | 4140195250 | 29850 | 29850 | 29850 | 29800 | 290 |
| 267 | 20241101 | 142500 | 4131550300 | 29850 | 29850 | 29850 | 29850 | 392 |
| 268 | 20241101 | 142400 | 4119849100 | 29850 | 29850 | 29850 | 29850 | 6 |
| 269 | 20241101 | 142300 | 4119670000 | 29850 | 29850 | 29850 | 29850 | 1 |
| 270 | 20241101 | 142200 | 4119640150 | 29850 | 29850 | 29850 | 29850 | 2 |
| 271 | 20241101 | 142100 | 4119580450 | 29850 | 29850 | 29850 | 29850 | 1 |
| 272 | 20241101 | 142000 | 4119550600 | 29800 | 29850 | 29850 | 29800 | 3 |
| 273 | 20241101 | 141900 | 4119461150 | 29850 | 29850 | 29850 | 29850 | 7 |
| 274 | 20241101 | 141800 | 4119252200 | 29850 | 29850 | 29850 | 29850 | 2 |
| 275 | 20241101 | 141700 | 4119192500 | 29850 | 29900 | 29900 | 29800 | 442 |
| 276 | 20241101 | 141600 | 4106001850 | 29900 | 29900 | 29900 | 29900 | 2 |
| 277 | 20241101 | 141500 | 4105942050 | 29900 | 29850 | 29900 | 29850 | 3 |
| 278 | 20241101 | 141400 | 4105852400 | 29850 | 29850 | 29850 | 29800 | 744 |
| 279 | 20241101 | 141300 | 4083668700 | 29850 | 29900 | 29900 | 29850 | 1178 |
| 280 | 20241101 | 141200 | 4048484750 | 29950 | 29900 | 29950 | 29850 | 1001 |
| 281 | 20241101 | 141100 | 4018597000 | 29900 | 29900 | 29950 | 29900 | 53 |
| 282 | 20241101 | 141000 | 4017012200 | 29900 | 29900 | 29900 | 29900 | 12 |
| 283 | 20241101 | 140900 | 4016653400 | 29900 | 29950 | 29950 | 29900 | 53 |
| 284 | 20241101 | 140800 | 4015068050 | 29900 | 29900 | 29900 | 29850 | 621 |
| 285 | 20241101 | 140700 | 3996502850 | 29900 | 29850 | 29900 | 29850 | 11 |
| 286 | 20241101 | 140600 | 3996174450 | 29900 | 29900 | 29900 | 29900 | 1 |
| 287 | 20241101 | 140500 | 3996144550 | 29900 | 29900 | 29900 | 29900 | 106 |
| 288 | 20241101 | 140400 | 3992975150 | 29900 | 29850 | 29900 | 29850 | 2 |
| 289 | 20241101 | 140300 | 3992915400 | 29850 | 29850 | 29850 | 29850 | 138 |
| 290 | 20241101 | 140200 | 3988796100 | 29850 | 29850 | 29850 | 29800 | 73 |
| 291 | 20241101 | 140100 | 3986618700 | 29850 | 29850 | 29850 | 29850 | 6 |
| 292 | 20241101 | 140000 | 3986439600 | 29900 | 29900 | 29900 | 29900 | 1 |
| 293 | 20241101 | 135900 | 3986409700 | 29850 | 29850 | 29850 | 29850 | 505 |
| 294 | 20241101 | 135800 | 3971335450 | 29850 | 29900 | 29900 | 29850 | 53 |
| 295 | 20241101 | 135700 | 3969753350 | 29900 | 29900 | 29900 | 29900 | 2 |
| 296 | 20241101 | 135600 | 3969693550 | 29900 | 29850 | 29900 | 29850 | 5 |
| 297 | 20241101 | 135500 | 3969544150 | 29900 | 29850 | 29900 | 29850 | 165 |
| 298 | 20241101 | 135400 | 3964618800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 299 | 20241101 | 135300 | 3964618800 | 29900 | 29850 | 29900 | 29850 | 12 |
| 300 | 20241101 | 135200 | 3964260500 | 29850 | 29850 | 29850 | 29850 | 100 |
| 301 | 20241101 | 135100 | 3961275500 | 29900 | 29850 | 29900 | 29800 | 136 |
| 302 | 20241101 | 135000 | 3957220950 | 29850 | 29900 | 29900 | 29850 | 488 |
| 303 | 20241101 | 134900 | 3942654050 | 29950 | 29900 | 29950 | 29900 | 2 |
| 304 | 20241101 | 134800 | 3942594200 | 29900 | 29950 | 29950 | 29900 | 104 |
| 305 | 20241101 | 134700 | 3939479550 | 29950 | 29950 | 29950 | 29900 | 212 |
| 306 | 20241101 | 134600 | 3933139700 | 29950 | 29900 | 29950 | 29900 | 353 |
| 307 | 20241101 | 134500 | 3922584950 | 29900 | 29900 | 29900 | 29900 | 13 |
| 308 | 20241101 | 134400 | 3922196250 | 29900 | 29850 | 29900 | 29850 | 202 |
| 309 | 20241101 | 134300 | 3916166450 | 29850 | 29900 | 29900 | 29800 | 430 |
| 310 | 20241101 | 134200 | 3903334400 | 29900 | 29850 | 29900 | 29850 | 98 |
| 311 | 20241101 | 134100 | 3900409000 | 29850 | 29850 | 29850 | 29800 | 120 |
| 312 | 20241101 | 134000 | 3896827250 | 29850 | 29800 | 29850 | 29800 | 937 |
| 313 | 20241101 | 133900 | 3868904550 | 29800 | 29800 | 29800 | 29800 | 5 |
| 314 | 20241101 | 133800 | 3868755550 | 29850 | 29850 | 29850 | 29850 | 79 |
| 315 | 20241101 | 133700 | 3866397400 | 29850 | 29850 | 29850 | 29850 | 110 |
| 316 | 20241101 | 133600 | 3863113900 | 29900 | 29900 | 29900 | 29900 | 60 |
| 317 | 20241101 | 133500 | 3861319900 | 29900 | 29900 | 29900 | 29900 | 384 |
| 318 | 20241101 | 133400 | 3849838300 | 29950 | 29950 | 29950 | 29900 | 1475 |
| 319 | 20241101 | 133300 | 3805676750 | 29950 | 29950 | 29950 | 29950 | 556 |
| 320 | 20241101 | 133200 | 3789024550 | 29950 | 30000 | 30000 | 29950 | 758 |
| 321 | 20241101 | 133100 | 3766286500 | 30050 | 30000 | 30050 | 30000 | 74 |
| 322 | 20241101 | 133000 | 3764066450 | 30050 | 30000 | 30050 | 30000 | 154 |
| 323 | 20241101 | 132900 | 3759438800 | 30050 | 30050 | 30050 | 30050 | 14 |
| 324 | 20241101 | 132800 | 3759018100 | 30000 | 30000 | 30000 | 30000 | 1787 |
| 325 | 20241101 | 132700 | 3705408100 | 30000 | 30000 | 30050 | 30000 | 199 |
| 326 | 20241101 | 132600 | 3699438050 | 30000 | 30000 | 30000 | 30000 | 2 |
| 327 | 20241101 | 132500 | 3699378050 | 30000 | 30050 | 30100 | 30000 | 7 |
| 328 | 20241101 | 132400 | 3699167700 | 30050 | 30000 | 30050 | 30000 | 14 |
| 329 | 20241101 | 132300 | 3698747200 | 30000 | 30050 | 30100 | 30000 | 46 |
| 330 | 20241101 | 132200 | 3697364850 | 30100 | 30050 | 30100 | 30000 | 1023 |
| 331 | 20241101 | 132100 | 3666623400 | 30000 | 29900 | 30000 | 29900 | 3021 |
| 332 | 20241101 | 132000 | 3576063400 | 29900 | 29900 | 29900 | 29900 | 2 |
| 333 | 20241101 | 131900 | 3576003600 | 29900 | 29900 | 29900 | 29900 | 142 |
| 334 | 20241101 | 131800 | 3571757800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 335 | 20241101 | 131700 | 3571757800 | 29900 | 30000 | 30000 | 29850 | 69 |
| 336 | 20241101 | 131600 | 3569691250 | 30000 | 29900 | 30000 | 29850 | 30 |
| 337 | 20241101 | 131500 | 3568795550 | 29900 | 29950 | 30000 | 29900 | 524 |
| 338 | 20241101 | 131400 | 3553101750 | 30000 | 30000 | 30000 | 29950 | 1037 |
| 339 | 20241101 | 131300 | 3521991800 | 30000 | 29950 | 30000 | 29950 | 109 |
| 340 | 20241101 | 131200 | 3518726800 | 29950 | 29950 | 29950 | 29950 | 17 |
| 341 | 20241101 | 131100 | 3518217650 | 29950 | 29900 | 29950 | 29900 | 110 |
| 342 | 20241101 | 131000 | 3514926950 | 29850 | 29850 | 29850 | 29850 | 32 |
| 343 | 20241101 | 130900 | 3513971750 | 29850 | 29850 | 29850 | 29850 | 242 |
| 344 | 20241101 | 130800 | 3506748050 | 29850 | 29800 | 29850 | 29800 | 207 |
| 345 | 20241101 | 130700 | 3500579300 | 29850 | 29850 | 29850 | 29850 | 367 |
| 346 | 20241101 | 130600 | 3489624350 | 29850 | 29900 | 29900 | 29850 | 132 |
| 347 | 20241101 | 130500 | 3485677650 | 29900 | 29950 | 29950 | 29850 | 133 |
| 348 | 20241101 | 130400 | 3481700550 | 29950 | 29900 | 29950 | 29900 | 343 |
| 349 | 20241101 | 130300 | 3471444650 | 29900 | 29900 | 29900 | 29900 | 111 |
| 350 | 20241101 | 130200 | 3468125750 | 29900 | 29900 | 29950 | 29900 | 185 |
| 351 | 20241101 | 130100 | 3462594100 | 29950 | 30000 | 30100 | 29950 | 347 |
| 352 | 20241101 | 130000 | 3452190600 | 30100 | 30100 | 30100 | 30000 | 67 |
| 353 | 20241101 | 125900 | 3450177450 | 30100 | 30100 | 30100 | 30000 | 67 |
| 354 | 20241101 | 125800 | 3448162150 | 30100 | 30150 | 30150 | 30100 | 34 |
| 355 | 20241101 | 125700 | 3447138250 | 30150 | 30000 | 30150 | 29950 | 2399 |
| 356 | 20241101 | 125600 | 3374956500 | 30000 | 29850 | 30000 | 29850 | 1529 |
| 357 | 20241101 | 125500 | 3329122750 | 29900 | 29950 | 29950 | 29850 | 196 |
| 358 | 20241101 | 125400 | 3323258200 | 29850 | 30100 | 30150 | 29800 | 3128 |
| 359 | 20241101 | 125300 | 3229214400 | 30000 | 30050 | 30050 | 30000 | 1058 |
| 360 | 20241101 | 125200 | 3197450900 | 30100 | 30050 | 30100 | 30000 | 164 |
| 361 | 20241101 | 125100 | 3192517450 | 30050 | 29750 | 30100 | 29750 | 9239 |
| 362 | 20241101 | 125000 | 2915501450 | 29900 | 29800 | 29900 | 29700 | 1088 |
| 363 | 20241101 | 124900 | 2883133850 | 29900 | 29700 | 29950 | 29700 | 7775 |
| 364 | 20241101 | 124800 | 2651074600 | 29700 | 29700 | 29700 | 29700 | 12 |
| 365 | 20241101 | 124700 | 2650718200 | 29750 | 29750 | 29750 | 29750 | 1 |
| 366 | 20241101 | 124600 | 2650688450 | 29750 | 29700 | 29750 | 29700 | 64 |
| 367 | 20241101 | 124500 | 2648786100 | 29750 | 29750 | 29750 | 29750 | 28 |
| 368 | 20241101 | 124400 | 2647953100 | 29750 | 29800 | 29800 | 29750 | 102 |
| 369 | 20241101 | 124300 | 2644918550 | 29800 | 29750 | 29800 | 29700 | 1424 |
| 370 | 20241101 | 124200 | 2602515150 | 29750 | 29700 | 29750 | 29700 | 3 |
| 371 | 20241101 | 124100 | 2602425950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 372 | 20241101 | 124000 | 2602425950 | 29700 | 29750 | 29750 | 29700 | 10 |
| 373 | 20241101 | 123900 | 2602128500 | 29750 | 29800 | 29800 | 29750 | 315 |
| 374 | 20241101 | 123800 | 2592757150 | 29800 | 29750 | 29800 | 29750 | 154 |
| 375 | 20241101 | 123700 | 2588175550 | 29750 | 29750 | 29750 | 29750 | 152 |
| 376 | 20241101 | 123600 | 2583653550 | 29750 | 29700 | 29750 | 29700 | 169 |
| 377 | 20241101 | 123500 | 2578634150 | 29750 | 29750 | 29750 | 29750 | 102 |
| 378 | 20241101 | 123400 | 2575599650 | 29750 | 29750 | 29750 | 29750 | 150 |
| 379 | 20241101 | 123300 | 2571137150 | 29750 | 29750 | 29750 | 29750 | 30 |
| 380 | 20241101 | 123200 | 2570244650 | 29750 | 29750 | 29800 | 29750 | 992 |
| 381 | 20241101 | 123100 | 2540683800 | 29750 | 29700 | 29750 | 29700 | 621 |
| 382 | 20241101 | 123000 | 2522234050 | 29750 | 29800 | 29800 | 29750 | 55 |
| 383 | 20241101 | 122900 | 2520597650 | 29800 | 29750 | 29800 | 29700 | 419 |
| 384 | 20241101 | 122800 | 2508150950 | 29750 | 29800 | 29800 | 29750 | 121 |
| 385 | 20241101 | 122700 | 2504550650 | 29750 | 29800 | 29800 | 29700 | 60 |
| 386 | 20241101 | 122600 | 2502765600 | 29850 | 29850 | 29900 | 29700 | 1066 |
| 387 | 20241101 | 122500 | 2471019100 | 29850 | 29850 | 29850 | 29800 | 138 |
| 388 | 20241101 | 122400 | 2466900900 | 29850 | 29700 | 29850 | 29600 | 1269 |
| 389 | 20241101 | 122300 | 2429084600 | 29800 | 29600 | 29800 | 29600 | 3341 |
| 390 | 20241101 | 122200 | 2329535800 | 29750 | 29750 | 29750 | 29750 | 169 |
| 391 | 20241101 | 122100 | 2324508050 | 29750 | 29750 | 29800 | 29650 | 405 |
| 392 | 20241101 | 122000 | 2312457000 | 29800 | 29550 | 29800 | 29550 | 1173 |
| 393 | 20241101 | 121900 | 2277607050 | 29450 | 29500 | 29500 | 29450 | 507 |
| 394 | 20241101 | 121800 | 2262650900 | 29500 | 29550 | 29750 | 29500 | 3180 |
| 395 | 20241101 | 121700 | 2168346900 | 29500 | 29500 | 29500 | 29500 | 197 |
| 396 | 20241101 | 121600 | 2162535400 | 29500 | 29500 | 29500 | 29500 | 696 |
| 397 | 20241101 | 121500 | 2142003400 | 29450 | 29400 | 29450 | 29400 | 1871 |
| 398 | 20241101 | 121400 | 2086971400 | 29400 | 29300 | 29400 | 29300 | 29 |
| 399 | 20241101 | 121300 | 2086121600 | 29300 | 29350 | 29350 | 29300 | 331 |
| 400 | 20241101 | 121200 | 2076407200 | 29350 | 29400 | 29400 | 29350 | 2 |
| 401 | 20241101 | 121100 | 2076348450 | 29350 | 29400 | 29400 | 29350 | 18 |
| 402 | 20241101 | 121000 | 2075820100 | 29350 | 29350 | 29350 | 29350 | 15 |
| 403 | 20241101 | 120900 | 2075379850 | 29400 | 29350 | 29400 | 29350 | 42 |
| 404 | 20241101 | 120800 | 2074145650 | 29350 | 29350 | 29350 | 29350 | 14 |
| 405 | 20241101 | 120700 | 2073734750 | 29400 | 29400 | 29400 | 29350 | 21 |
| 406 | 20241101 | 120600 | 2073117400 | 29400 | 29400 | 29400 | 29400 | 311 |
| 407 | 20241101 | 120500 | 2063974000 | 29400 | 29300 | 29400 | 29300 | 33 |
| 408 | 20241101 | 120400 | 2063007000 | 29300 | 29250 | 29300 | 29250 | 64 |
| 409 | 20241101 | 120300 | 2061131850 | 29250 | 29250 | 29250 | 29250 | 1 |
| 410 | 20241101 | 120200 | 2061102600 | 29300 | 29300 | 29300 | 29300 | 106 |
| 411 | 20241101 | 120100 | 2057996800 | 29300 | 29350 | 29350 | 29300 | 3 |
| 412 | 20241101 | 120000 | 2057908800 | 29350 | 29400 | 29400 | 29350 | 18 |
| 413 | 20241101 | 115900 | 2057380100 | 29400 | 29400 | 29400 | 29400 | 1 |
| 414 | 20241101 | 115800 | 2057350700 | 29400 | 29400 | 29400 | 29400 | 1 |
| 415 | 20241101 | 115700 | 2057321300 | 29400 | 29400 | 29400 | 29400 | 118 |
| 416 | 20241101 | 115600 | 2053852100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 417 | 20241101 | 115500 | 2053852100 | 29300 | 29400 | 29400 | 29300 | 192 |
| 418 | 20241101 | 115400 | 2048219950 | 29400 | 29400 | 29400 | 29400 | 12 |
| 419 | 20241101 | 115300 | 2047867150 | 29400 | 29400 | 29400 | 29400 | 0 |
| 420 | 20241101 | 115200 | 2047867150 | 29400 | 29450 | 29450 | 29400 | 15 |
| 421 | 20241101 | 115100 | 2047426100 | 29400 | 29400 | 29400 | 29400 | 74 |
| 422 | 20241101 | 115000 | 2045250500 | 29400 | 29400 | 29400 | 29400 | 1 |
| 423 | 20241101 | 114900 | 2045221100 | 29450 | 29400 | 29450 | 29400 | 2 |
| 424 | 20241101 | 114800 | 2045162250 | 29450 | 29300 | 29450 | 29250 | 1212 |
| 425 | 20241101 | 114700 | 2009538800 | 29300 | 29300 | 29300 | 29300 | 0 |
| 426 | 20241101 | 114600 | 2009538800 | 29300 | 29300 | 29300 | 29300 | 77 |
| 427 | 20241101 | 114500 | 2007282700 | 29350 | 29350 | 29350 | 29350 | 11 |
| 428 | 20241101 | 114400 | 2006959850 | 29200 | 29200 | 29200 | 29200 | 0 |
| 429 | 20241101 | 114300 | 2006959850 | 29200 | 29250 | 29300 | 29200 | 22 |
| 430 | 20241101 | 114200 | 2006317300 | 29350 | 29200 | 29350 | 29200 | 32 |
| 431 | 20241101 | 114100 | 2005378800 | 29200 | 29250 | 29250 | 29200 | 99 |
| 432 | 20241101 | 114000 | 2002487950 | 29200 | 29200 | 29200 | 29200 | 33 |
| 433 | 20241101 | 113900 | 2001524350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 434 | 20241101 | 113800 | 2001524350 | 29200 | 29200 | 29200 | 29200 | 302 |
| 435 | 20241101 | 113700 | 1992705950 | 29250 | 29250 | 29250 | 29250 | 1 |
| 436 | 20241101 | 113600 | 1992676700 | 29200 | 29200 | 29200 | 29200 | 42 |
| 437 | 20241101 | 113500 | 1991450300 | 29250 | 29250 | 29250 | 29250 | 12 |
| 438 | 20241101 | 113400 | 1991099300 | 29250 | 29250 | 29250 | 29250 | 1 |
| 439 | 20241101 | 113300 | 1991070050 | 29350 | 29250 | 29350 | 29250 | 17 |
| 440 | 20241101 | 113200 | 1990572700 | 29350 | 29250 | 29350 | 29250 | 592 |
| 441 | 20241101 | 113100 | 1973256600 | 29350 | 29300 | 29350 | 29300 | 2 |
| 442 | 20241101 | 113000 | 1973197950 | 29350 | 29350 | 29350 | 29350 | 176 |
| 443 | 20241101 | 112900 | 1968032350 | 29350 | 29400 | 29400 | 29350 | 63 |
| 444 | 20241101 | 112800 | 1966181100 | 29450 | 29450 | 29450 | 29450 | 80 |
| 445 | 20241101 | 112700 | 1963825100 | 29400 | 29400 | 29400 | 29400 | 425 |
| 446 | 20241101 | 112600 | 1951330100 | 29350 | 29350 | 29400 | 29350 | 506 |
| 447 | 20241101 | 112500 | 1936458550 | 29350 | 29100 | 29350 | 29100 | 1739 |
| 448 | 20241101 | 112400 | 1885676500 | 29050 | 29050 | 29050 | 29050 | 1 |
| 449 | 20241101 | 112300 | 1885647450 | 29050 | 29050 | 29100 | 29050 | 120 |
| 450 | 20241101 | 112200 | 1882158500 | 29050 | 28900 | 29050 | 28900 | 112 |
| 451 | 20241101 | 112100 | 1878913650 | 28900 | 28950 | 28950 | 28900 | 531 |
| 452 | 20241101 | 112000 | 1863567300 | 28950 | 28950 | 28950 | 28950 | 501 |
| 453 | 20241101 | 111900 | 1849063350 | 29000 | 29000 | 29000 | 29000 | 22 |
| 454 | 20241101 | 111800 | 1848425350 | 29050 | 29050 | 29050 | 29050 | 8 |
| 455 | 20241101 | 111700 | 1848192950 | 29050 | 29050 | 29050 | 29050 | 1 |
| 456 | 20241101 | 111600 | 1848163900 | 29100 | 29100 | 29100 | 29100 | 1 |
| 457 | 20241101 | 111500 | 1848134800 | 29000 | 29000 | 29100 | 29000 | 1184 |
| 458 | 20241101 | 111400 | 1813798650 | 29100 | 29050 | 29100 | 29050 | 3 |
| 459 | 20241101 | 111300 | 1813711450 | 29050 | 29050 | 29100 | 29050 | 31 |
| 460 | 20241101 | 111200 | 1812810850 | 29100 | 29100 | 29100 | 29100 | 30 |
| 461 | 20241101 | 111100 | 1811937850 | 29200 | 29150 | 29200 | 29050 | 2345 |
| 462 | 20241101 | 111000 | 1743814250 | 29150 | 29200 | 29250 | 29100 | 496 |
| 463 | 20241101 | 110900 | 1729369300 | 29200 | 29200 | 29200 | 29200 | 188 |
| 464 | 20241101 | 110800 | 1723879700 | 29250 | 29300 | 29300 | 29250 | 40 |
| 465 | 20241101 | 110700 | 1722709400 | 29300 | 29300 | 29300 | 29300 | 5 |
| 466 | 20241101 | 110600 | 1722562900 | 29300 | 29350 | 29350 | 29300 | 55 |
| 467 | 20241101 | 110500 | 1720949500 | 29350 | 29350 | 29350 | 29300 | 13 |
| 468 | 20241101 | 110400 | 1720568100 | 29350 | 29400 | 29400 | 29350 | 342 |
| 469 | 20241101 | 110300 | 1710530100 | 29400 | 29400 | 29400 | 29400 | 1 |
| 470 | 20241101 | 110200 | 1710500700 | 29400 | 29400 | 29400 | 29400 | 1 |
| 471 | 20241101 | 110100 | 1710471300 | 29350 | 29450 | 29450 | 29350 | 247 |
| 472 | 20241101 | 110000 | 1703207300 | 29450 | 29550 | 29550 | 29450 | 90 |
| 473 | 20241101 | 105900 | 1700556600 | 29450 | 29400 | 29500 | 29350 | 448 |
| 474 | 20241101 | 105800 | 1687363600 | 29400 | 29400 | 29400 | 29400 | 92 |
| 475 | 20241101 | 105700 | 1684658800 | 29400 | 29450 | 29450 | 29400 | 62 |
| 476 | 20241101 | 105600 | 1682835050 | 29500 | 29500 | 29500 | 29450 | 2385 |
| 477 | 20241101 | 105500 | 1612485500 | 29500 | 29500 | 29500 | 29500 | 156 |
| 478 | 20241101 | 105400 | 1607883500 | 29550 | 29500 | 29550 | 29500 | 113 |
| 479 | 20241101 | 105300 | 1604549900 | 29500 | 29450 | 29500 | 29400 | 35 |
| 480 | 20241101 | 105200 | 1603518100 | 29400 | 29400 | 29400 | 29400 | 1 |
| 481 | 20241101 | 105100 | 1603488700 | 29450 | 29450 | 29500 | 29450 | 537 |
| 482 | 20241101 | 105000 | 1587674000 | 29500 | 29500 | 29500 | 29500 | 22 |
| 483 | 20241101 | 104900 | 1587025000 | 29500 | 29500 | 29500 | 29500 | 34 |
| 484 | 20241101 | 104800 | 1586022000 | 29500 | 29450 | 29500 | 29450 | 134 |
| 485 | 20241101 | 104700 | 1582070500 | 29500 | 29450 | 29500 | 29450 | 10 |
| 486 | 20241101 | 104600 | 1581775950 | 29500 | 29500 | 29550 | 29500 | 35 |
| 487 | 20241101 | 104500 | 1580743400 | 29550 | 29650 | 29700 | 29550 | 608 |
| 488 | 20241101 | 104400 | 1562717350 | 29600 | 29650 | 29650 | 29600 | 702 |
| 489 | 20241101 | 104300 | 1541920200 | 29600 | 29550 | 29600 | 29550 | 483 |
| 490 | 20241101 | 104200 | 1527631750 | 29550 | 29400 | 29600 | 29400 | 4401 |
| 491 | 20241101 | 104100 | 1397771450 | 29400 | 29400 | 29450 | 29400 | 1177 |
| 492 | 20241101 | 104000 | 1363135500 | 29400 | 29300 | 29400 | 29200 | 3048 |
| 493 | 20241101 | 103900 | 1273633050 | 29350 | 29100 | 29350 | 29100 | 2566 |
| 494 | 20241101 | 103800 | 1198546700 | 29050 | 29050 | 29100 | 29050 | 546 |
| 495 | 20241101 | 103700 | 1182683250 | 29050 | 29000 | 29050 | 29000 | 3401 |
| 496 | 20241101 | 103600 | 1084054050 | 28950 | 29000 | 29000 | 28950 | 10 |
| 497 | 20241101 | 103500 | 1083764400 | 29000 | 29000 | 29000 | 29000 | 30 |
| 498 | 20241101 | 103400 | 1082894400 | 29000 | 29000 | 29000 | 29000 | 31 |
| 499 | 20241101 | 103300 | 1081995400 | 29000 | 28900 | 29000 | 28900 | 11 |
| 500 | 20241101 | 103200 | 1081677300 | 28900 | 29000 | 29000 | 28900 | 9 |
| 501 | 20241101 | 103100 | 1081417000 | 29000 | 29000 | 29000 | 29000 | 5 |
| 502 | 20241101 | 103000 | 1081272000 | 29000 | 28950 | 29000 | 28850 | 153 |
| 503 | 20241101 | 102900 | 1076846300 | 28950 | 28900 | 28950 | 28850 | 244 |
| 504 | 20241101 | 102800 | 1069804250 | 29000 | 29000 | 29000 | 29000 | 1 |
| 505 | 20241101 | 102700 | 1069775250 | 29050 | 29000 | 29050 | 29000 | 24 |
| 506 | 20241101 | 102600 | 1069079100 | 29050 | 29050 | 29050 | 29050 | 2 |
| 507 | 20241101 | 102500 | 1069021000 | 29050 | 29000 | 29050 | 28900 | 445 |
| 508 | 20241101 | 102400 | 1056136200 | 29050 | 29050 | 29050 | 29050 | 1 |
| 509 | 20241101 | 102300 | 1056107150 | 29050 | 29050 | 29050 | 29050 | 94 |
| 510 | 20241101 | 102200 | 1053376450 | 29050 | 29100 | 29100 | 29000 | 34 |
| 511 | 20241101 | 102100 | 1052389200 | 29000 | 29100 | 29100 | 29000 | 18 |
| 512 | 20241101 | 102000 | 1051865700 | 29100 | 29100 | 29100 | 29100 | 9 |
| 513 | 20241101 | 101900 | 1051603800 | 29100 | 29100 | 29100 | 29100 | 14 |
| 514 | 20241101 | 101800 | 1051196400 | 29050 | 29100 | 29100 | 29050 | 57 |
| 515 | 20241101 | 101700 | 1049540250 | 29250 | 29200 | 29250 | 29200 | 143 |
| 516 | 20241101 | 101600 | 1045364550 | 29050 | 29200 | 29200 | 29050 | 22 |
| 517 | 20241101 | 101500 | 1044723650 | 29200 | 29200 | 29200 | 29200 | 10 |
| 518 | 20241101 | 101400 | 1044431650 | 29200 | 29100 | 29250 | 29000 | 603 |
| 519 | 20241101 | 101300 | 1026834850 | 29100 | 29100 | 29100 | 29100 | 26 |
| 520 | 20241101 | 101200 | 1026078250 | 29100 | 29100 | 29100 | 29100 | 15 |
| 521 | 20241101 | 101100 | 1025641750 | 29100 | 28850 | 29100 | 28850 | 30 |
| 522 | 20241101 | 101000 | 1024774550 | 28850 | 28900 | 28900 | 28850 | 67 |
| 523 | 20241101 | 100900 | 1022839600 | 29050 | 29050 | 29050 | 29050 | 0 |
| 524 | 20241101 | 100800 | 1022839600 | 29050 | 29050 | 29050 | 29050 | 0 |
| 525 | 20241101 | 100700 | 1022839600 | 29050 | 29050 | 29050 | 29050 | 1 |
| 526 | 20241101 | 100600 | 1022810550 | 29050 | 29050 | 29050 | 29050 | 19 |
| 527 | 20241101 | 100500 | 1022258600 | 28850 | 28850 | 28850 | 28850 | 14 |
| 528 | 20241101 | 100400 | 1021854700 | 29050 | 29050 | 29050 | 29050 | 4 |
| 529 | 20241101 | 100300 | 1021738500 | 29050 | 28900 | 29100 | 28850 | 4 |
| 530 | 20241101 | 100200 | 1021622600 | 28850 | 28850 | 28850 | 28850 | 43 |
| 531 | 20241101 | 100100 | 1020382050 | 28850 | 28850 | 28850 | 28850 | 250 |
| 532 | 20241101 | 100000 | 1013169550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 533 | 20241101 | 095900 | 1013169550 | 28900 | 28900 | 28900 | 28900 | 1 |
| 534 | 20241101 | 095800 | 1013140650 | 28850 | 28850 | 28850 | 28850 | 346 |
| 535 | 20241101 | 095700 | 1003158550 | 28850 | 28950 | 28950 | 28850 | 582 |
| 536 | 20241101 | 095600 | 986315200 | 29000 | 29050 | 29100 | 29000 | 143 |
| 537 | 20241101 | 095500 | 982167850 | 29000 | 29000 | 29000 | 29000 | 2 |
| 538 | 20241101 | 095400 | 982109850 | 29100 | 29100 | 29100 | 29100 | 5 |
| 539 | 20241101 | 095300 | 981964350 | 29100 | 29000 | 29100 | 29000 | 190 |
| 540 | 20241101 | 095200 | 976441150 | 29050 | 29200 | 29200 | 29050 | 1167 |
| 541 | 20241101 | 095100 | 942391200 | 29200 | 29300 | 29300 | 29200 | 518 |
| 542 | 20241101 | 095000 | 927263800 | 29300 | 29150 | 29450 | 29150 | 4009 |
| 543 | 20241101 | 094900 | 809996450 | 29150 | 29100 | 29150 | 29100 | 655 |
| 544 | 20241101 | 094800 | 790913400 | 29100 | 29050 | 29100 | 29000 | 381 |
| 545 | 20241101 | 094700 | 779828050 | 29000 | 29000 | 29000 | 29000 | 184 |
| 546 | 20241101 | 094600 | 774492050 | 29000 | 29150 | 29150 | 29000 | 1754 |
| 547 | 20241101 | 094500 | 723382550 | 29100 | 29000 | 29100 | 29000 | 2067 |
| 548 | 20241101 | 094400 | 663396950 | 29100 | 28900 | 29100 | 28900 | 2070 |
| 549 | 20241101 | 094300 | 603342150 | 29000 | 28800 | 29000 | 28800 | 1207 |
| 550 | 20241101 | 094200 | 568428400 | 28800 | 29050 | 29050 | 28800 | 5 |
| 551 | 20241101 | 094100 | 568283500 | 29000 | 28700 | 29000 | 28700 | 5334 |
| 552 | 20241101 | 094000 | 414296800 | 28750 | 28750 | 28750 | 28750 | 3 |
| 553 | 20241101 | 093900 | 414210550 | 28600 | 28700 | 28700 | 28600 | 222 |
| 554 | 20241101 | 093800 | 407855350 | 28750 | 28600 | 28750 | 28600 | 82 |
| 555 | 20241101 | 093700 | 405499150 | 28600 | 28600 | 28600 | 28600 | 0 |
| 556 | 20241101 | 093600 | 405499150 | 28600 | 28600 | 28600 | 28600 | 76 |
| 557 | 20241101 | 093500 | 403325550 | 28600 | 28600 | 28600 | 28600 | 0 |
| 558 | 20241101 | 093400 | 403325550 | 28600 | 28600 | 28600 | 28500 | 25 |
| 559 | 20241101 | 093300 | 402610750 | 28600 | 28500 | 28600 | 28500 | 1485 |
| 560 | 20241101 | 093200 | 360285850 | 28500 | 28550 | 28550 | 28450 | 191 |
| 561 | 20241101 | 093100 | 354838800 | 28600 | 28550 | 28600 | 28550 | 110 |
| 562 | 20241101 | 093000 | 351696950 | 28550 | 28450 | 28550 | 28450 | 4 |
| 563 | 20241101 | 092900 | 351583050 | 28550 | 28600 | 28600 | 28550 | 35 |
| 564 | 20241101 | 092800 | 350583750 | 28550 | 28400 | 28550 | 28400 | 30 |
| 565 | 20241101 | 092700 | 349728900 | 28450 | 28450 | 28450 | 28450 | 1 |
| 566 | 20241101 | 092600 | 349700450 | 28450 | 28500 | 28500 | 28450 | 64 |
| 567 | 20241101 | 092500 | 347878750 | 28500 | 28500 | 28500 | 28500 | 182 |
| 568 | 20241101 | 092400 | 342691750 | 28350 | 28400 | 28500 | 28350 | 319 |
| 569 | 20241101 | 092300 | 333632150 | 28400 | 28400 | 28400 | 28400 | 97 |
| 570 | 20241101 | 092200 | 330877350 | 28400 | 28400 | 28400 | 28400 | 8 |
| 571 | 20241101 | 092100 | 330650150 | 28400 | 28450 | 28450 | 28400 | 122 |
| 572 | 20241101 | 092000 | 327182800 | 28450 | 28450 | 28450 | 28400 | 45 |
| 573 | 20241101 | 091900 | 325902800 | 28450 | 28500 | 28500 | 28450 | 22 |
| 574 | 20241101 | 091800 | 325276700 | 28400 | 28500 | 28500 | 28400 | 30 |
| 575 | 20241101 | 091700 | 324423500 | 28500 | 28500 | 28500 | 28500 | 16 |
| 576 | 20241101 | 091600 | 323967500 | 28500 | 28350 | 28500 | 28350 | 256 |
| 577 | 20241101 | 091500 | 316693650 | 28350 | 28400 | 28400 | 28350 | 160 |
| 578 | 20241101 | 091400 | 312157200 | 28500 | 28500 | 28600 | 28400 | 660 |
| 579 | 20241101 | 091300 | 293379500 | 28500 | 28600 | 28600 | 28450 | 689 |
| 580 | 20241101 | 091200 | 273704100 | 28600 | 28450 | 28600 | 28450 | 141 |
| 581 | 20241101 | 091100 | 269676150 | 28550 | 28700 | 28750 | 28450 | 497 |
| 582 | 20241101 | 091000 | 255507600 | 28750 | 28600 | 28750 | 28600 | 1709 |
| 583 | 20241101 | 090900 | 206614350 | 28600 | 28400 | 28600 | 28350 | 308 |
| 584 | 20241101 | 090800 | 197861050 | 28400 | 28250 | 28450 | 28200 | 434 |
| 585 | 20241101 | 090700 | 185582550 | 28300 | 28450 | 28600 | 28250 | 745 |
| 586 | 20241101 | 090600 | 164450300 | 28600 | 28600 | 28600 | 28600 | 21 |
| 587 | 20241101 | 090500 | 163849700 | 28450 | 28600 | 28600 | 28450 | 222 |
| 588 | 20241101 | 090400 | 157532300 | 28600 | 28500 | 28600 | 28450 | 29 |
| 589 | 20241101 | 090300 | 156705850 | 28500 | 28650 | 28650 | 28500 | 117 |
| 590 | 20241101 | 090200 | 153370450 | 28550 | 28950 | 28950 | 28550 | 2631 |
| 591 | 20241101 | 090100 | 78105650 | 28900 | 28700 | 28900 | 28700 | 2164 |
| 592 | 20241101 | 090000 | 15668750 | 28700 | 28450 | 28700 | 28450 | 550 |