32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 190400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 2432 |
| 3 | 20241111 | 190300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20241111 | 190200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20241111 | 190100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20241111 | 190000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20241111 | 185900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20241111 | 185800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20241111 | 185700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20241111 | 185600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20241111 | 185500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20241111 | 185400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20241111 | 185300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20241111 | 185200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20241111 | 185100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20241111 | 185000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20241111 | 184900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20241111 | 184800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20241111 | 184700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20241111 | 184600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20241111 | 184500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20241111 | 184400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20241111 | 184300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20241111 | 184200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20241111 | 184100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20241111 | 184000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20241111 | 183900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20241111 | 183800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20241111 | 183700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20241111 | 183600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20241111 | 183500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20241111 | 183400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 2432 |
| 33 | 20241111 | 183300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20241111 | 183200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20241111 | 183100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20241111 | 183000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20241111 | 182900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20241111 | 182800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20241111 | 182700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20241111 | 182600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20241111 | 182500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20241111 | 182400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20241111 | 182300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20241111 | 182200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20241111 | 182100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20241111 | 182000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20241111 | 181900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20241111 | 181800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20241111 | 181700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20241111 | 181600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20241111 | 181500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20241111 | 181400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20241111 | 181300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20241111 | 181200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20241111 | 181100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20241111 | 181000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20241111 | 180900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20241111 | 180800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20241111 | 180700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20241111 | 180600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20241111 | 180500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20241111 | 180400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 2432 |
| 63 | 20241111 | 180300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20241111 | 180200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20241111 | 180100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20241111 | 180000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20241111 | 175900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20241111 | 175800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20241111 | 175700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20241111 | 175600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20241111 | 175500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20241111 | 175400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20241111 | 175300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20241111 | 175200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20241111 | 175100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20241111 | 175000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20241111 | 174900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20241111 | 174800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20241111 | 174700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20241111 | 174600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20241111 | 174500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20241111 | 174400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20241111 | 174300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20241111 | 174200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20241111 | 174100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20241111 | 174000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20241111 | 173900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20241111 | 173800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20241111 | 173700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20241111 | 173600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20241111 | 173500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20241111 | 173400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 2432 |
| 93 | 20241111 | 173300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20241111 | 173200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20241111 | 173100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20241111 | 173000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20241111 | 172900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20241111 | 172800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20241111 | 172700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20241111 | 172600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20241111 | 172500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20241111 | 172400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20241111 | 172300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20241111 | 172200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20241111 | 172100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20241111 | 172000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20241111 | 171900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20241111 | 171800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20241111 | 171700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20241111 | 171600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20241111 | 171500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20241111 | 171400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20241111 | 171300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20241111 | 171200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20241111 | 171100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20241111 | 171000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20241111 | 170900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20241111 | 170800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20241111 | 170700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20241111 | 170600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20241111 | 170500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20241111 | 170400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 2432 |
| 123 | 20241111 | 170300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20241111 | 170200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20241111 | 170100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20241111 | 170000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20241111 | 165900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20241111 | 165800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20241111 | 165700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20241111 | 165600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20241111 | 165500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20241111 | 165400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20241111 | 165300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20241111 | 165200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20241111 | 165100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20241111 | 165000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20241111 | 164900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20241111 | 164800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20241111 | 164700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20241111 | 164600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20241111 | 164500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20241111 | 164400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20241111 | 164300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20241111 | 164200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20241111 | 164100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20241111 | 164000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20241111 | 163900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20241111 | 163800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20241111 | 163700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20241111 | 163600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20241111 | 163500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20241111 | 163400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 2432 |
| 153 | 20241111 | 163300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20241111 | 163200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20241111 | 163100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20241111 | 163000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20241111 | 162900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20241111 | 162800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20241111 | 162700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20241111 | 162600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20241111 | 162500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20241111 | 162400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20241111 | 162300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20241111 | 162200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20241111 | 162100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20241111 | 162000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20241111 | 161900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20241111 | 161800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20241111 | 161700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20241111 | 161600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20241111 | 161500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20241111 | 161400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20241111 | 161300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20241111 | 161200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20241111 | 161100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20241111 | 161000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20241111 | 160900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20241111 | 160800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20241111 | 160700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20241111 | 160600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20241111 | 160500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20241111 | 160400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 2432 |
| 183 | 20241111 | 160300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20241111 | 160200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20241111 | 160100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20241111 | 160000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20241111 | 155900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20241111 | 155800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20241111 | 155700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20241111 | 155600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20241111 | 155500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20241111 | 155400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20241111 | 155300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20241111 | 155200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20241111 | 155100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20241111 | 155000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20241111 | 154900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20241111 | 154800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20241111 | 154700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20241111 | 154600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20241111 | 154500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20241111 | 154400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20241111 | 154300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20241111 | 154200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20241111 | 154100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20241111 | 154000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20241111 | 153900 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20241111 | 153800 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20241111 | 153700 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20241111 | 153600 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20241111 | 153500 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20241111 | 153400 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 2432 |
| 213 | 20241111 | 153300 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20241111 | 153200 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20241111 | 153100 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 216 | 20241111 | 153000 | 5571709250 | 31900 | 31900 | 31900 | 31900 | 2432 |
| 217 | 20241111 | 152900 | 5494128450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 218 | 20241111 | 152800 | 5494128450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 219 | 20241111 | 152700 | 5494128450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 220 | 20241111 | 152600 | 5494128450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 221 | 20241111 | 152500 | 5494128450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 222 | 20241111 | 152400 | 5494128450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 223 | 20241111 | 152300 | 5494128450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 224 | 20241111 | 152200 | 5494128450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 225 | 20241111 | 152100 | 5494128450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 226 | 20241111 | 152000 | 5494128450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 227 | 20241111 | 151900 | 5494128450 | 31900 | 31900 | 31900 | 31850 | 606 |
| 228 | 20241111 | 151800 | 5474806350 | 31900 | 31900 | 31900 | 31900 | 122 |
| 229 | 20241111 | 151700 | 5470914550 | 31950 | 31900 | 31950 | 31850 | 472 |
| 230 | 20241111 | 151600 | 5455859450 | 31900 | 31850 | 31950 | 31850 | 327 |
| 231 | 20241111 | 151500 | 5445440200 | 31850 | 31850 | 31950 | 31850 | 583 |
| 232 | 20241111 | 151400 | 5426867350 | 31900 | 31850 | 31900 | 31850 | 297 |
| 233 | 20241111 | 151300 | 5417397500 | 31850 | 31900 | 31900 | 31850 | 843 |
| 234 | 20241111 | 151200 | 5390513550 | 31900 | 31900 | 31950 | 31900 | 347 |
| 235 | 20241111 | 151100 | 5379443850 | 31900 | 31950 | 31950 | 31900 | 187 |
| 236 | 20241111 | 151000 | 5373477850 | 31900 | 31950 | 31950 | 31900 | 180 |
| 237 | 20241111 | 150900 | 5367730950 | 31900 | 32000 | 32000 | 31900 | 343 |
| 238 | 20241111 | 150800 | 5356779550 | 31900 | 32000 | 32000 | 31900 | 855 |
| 239 | 20241111 | 150700 | 5329476650 | 31950 | 31950 | 32000 | 31950 | 240 |
| 240 | 20241111 | 150600 | 5321806600 | 31950 | 32000 | 32000 | 31950 | 205 |
| 241 | 20241111 | 150500 | 5315256250 | 31950 | 31950 | 32000 | 31950 | 162 |
| 242 | 20241111 | 150400 | 5310077550 | 32000 | 32000 | 32050 | 32000 | 303 |
| 243 | 20241111 | 150300 | 5300379650 | 32000 | 32050 | 32050 | 32000 | 97 |
| 244 | 20241111 | 150200 | 5297270900 | 32050 | 32050 | 32050 | 32050 | 11 |
| 245 | 20241111 | 150100 | 5296918350 | 32050 | 32050 | 32050 | 32000 | 991 |
| 246 | 20241111 | 150000 | 5265158300 | 32050 | 32050 | 32050 | 31950 | 222 |
| 247 | 20241111 | 145900 | 5258052300 | 32000 | 32000 | 32000 | 32000 | 239 |
| 248 | 20241111 | 145800 | 5250404300 | 32000 | 32000 | 32000 | 32000 | 192 |
| 249 | 20241111 | 145700 | 5244260300 | 31950 | 32000 | 32000 | 31950 | 183 |
| 250 | 20241111 | 145600 | 5238409300 | 32000 | 32000 | 32000 | 32000 | 40 |
| 251 | 20241111 | 145500 | 5237129300 | 32000 | 31950 | 32050 | 31950 | 94 |
| 252 | 20241111 | 145400 | 5234120200 | 32050 | 31950 | 32050 | 31950 | 362 |
| 253 | 20241111 | 145300 | 5222536250 | 32000 | 32000 | 32000 | 32000 | 24 |
| 254 | 20241111 | 145200 | 5221768250 | 32000 | 32000 | 32000 | 32000 | 91 |
| 255 | 20241111 | 145100 | 5218856250 | 32000 | 32000 | 32000 | 32000 | 61 |
| 256 | 20241111 | 145000 | 5216904250 | 32000 | 31900 | 32000 | 31900 | 28 |
| 257 | 20241111 | 144900 | 5216009350 | 31950 | 32000 | 32000 | 31950 | 165 |
| 258 | 20241111 | 144800 | 5210734950 | 32000 | 32050 | 32050 | 32000 | 46 |
| 259 | 20241111 | 144700 | 5209261600 | 32000 | 32000 | 32000 | 32000 | 559 |
| 260 | 20241111 | 144600 | 5191373600 | 32000 | 32050 | 32050 | 32000 | 60 |
| 261 | 20241111 | 144500 | 5189451300 | 32050 | 32000 | 32050 | 31950 | 1479 |
| 262 | 20241111 | 144400 | 5142117050 | 32050 | 31950 | 32050 | 31950 | 746 |
| 263 | 20241111 | 144300 | 5118245450 | 31950 | 31950 | 31950 | 31950 | 62 |
| 264 | 20241111 | 144200 | 5116264550 | 31950 | 31950 | 31950 | 31900 | 58 |
| 265 | 20241111 | 144100 | 5114412650 | 31950 | 31900 | 31950 | 31900 | 1128 |
| 266 | 20241111 | 144000 | 5078425150 | 31900 | 31900 | 31900 | 31900 | 60 |
| 267 | 20241111 | 143900 | 5076511150 | 31900 | 31900 | 31900 | 31900 | 122 |
| 268 | 20241111 | 143800 | 5072619350 | 31900 | 31900 | 31900 | 31850 | 45 |
| 269 | 20241111 | 143700 | 5071183900 | 31900 | 31900 | 31900 | 31900 | 17 |
| 270 | 20241111 | 143600 | 5070641600 | 31900 | 31900 | 31900 | 31900 | 13 |
| 271 | 20241111 | 143500 | 5070226900 | 31900 | 31900 | 31900 | 31900 | 10 |
| 272 | 20241111 | 143400 | 5069907900 | 31800 | 31850 | 31850 | 31800 | 65 |
| 273 | 20241111 | 143300 | 5067839900 | 31850 | 31900 | 31900 | 31850 | 14 |
| 274 | 20241111 | 143200 | 5067393550 | 31850 | 31900 | 31900 | 31850 | 260 |
| 275 | 20241111 | 143100 | 5059107150 | 31900 | 31850 | 31900 | 31850 | 110 |
| 276 | 20241111 | 143000 | 5055598600 | 31850 | 31850 | 31850 | 31850 | 524 |
| 277 | 20241111 | 142900 | 5038909200 | 31850 | 31900 | 31900 | 31850 | 20 |
| 278 | 20241111 | 142800 | 5038272050 | 31900 | 31900 | 31900 | 31900 | 105 |
| 279 | 20241111 | 142700 | 5034922550 | 31800 | 31850 | 31900 | 31800 | 1770 |
| 280 | 20241111 | 142600 | 4978489700 | 31900 | 31850 | 31900 | 31850 | 148 |
| 281 | 20241111 | 142500 | 4973775650 | 31850 | 31800 | 31850 | 31800 | 18 |
| 282 | 20241111 | 142400 | 4973203200 | 31800 | 31900 | 31900 | 31800 | 101 |
| 283 | 20241111 | 142300 | 4969991300 | 31900 | 31850 | 31900 | 31850 | 295 |
| 284 | 20241111 | 142200 | 4960583950 | 31850 | 31850 | 31850 | 31800 | 204 |
| 285 | 20241111 | 142100 | 4954087500 | 31850 | 31800 | 31850 | 31800 | 42 |
| 286 | 20241111 | 142000 | 4952750600 | 31800 | 31800 | 31800 | 31800 | 1 |
| 287 | 20241111 | 141900 | 4952718800 | 31800 | 31800 | 31900 | 31800 | 227 |
| 288 | 20241111 | 141800 | 4945499350 | 31800 | 31850 | 31900 | 31800 | 421 |
| 289 | 20241111 | 141700 | 4932090950 | 31950 | 31900 | 31950 | 31900 | 1033 |
| 290 | 20241111 | 141600 | 4899138150 | 31850 | 31900 | 31900 | 31850 | 127 |
| 291 | 20241111 | 141500 | 4895093050 | 31900 | 31850 | 31900 | 31850 | 2 |
| 292 | 20241111 | 141400 | 4895029300 | 31850 | 31850 | 31850 | 31850 | 180 |
| 293 | 20241111 | 141300 | 4889296300 | 31850 | 31850 | 31850 | 31800 | 383 |
| 294 | 20241111 | 141200 | 4877097800 | 31850 | 31850 | 31850 | 31800 | 34 |
| 295 | 20241111 | 141100 | 4876015800 | 31800 | 31800 | 31800 | 31800 | 84 |
| 296 | 20241111 | 141000 | 4873344600 | 31800 | 31850 | 31850 | 31800 | 19 |
| 297 | 20241111 | 140900 | 4872740250 | 31850 | 31800 | 31850 | 31800 | 380 |
| 298 | 20241111 | 140800 | 4860638750 | 31800 | 31800 | 31800 | 31800 | 17 |
| 299 | 20241111 | 140700 | 4860098150 | 31800 | 31850 | 31850 | 31800 | 59 |
| 300 | 20241111 | 140600 | 4858219050 | 31850 | 31850 | 31850 | 31850 | 363 |
| 301 | 20241111 | 140500 | 4846657500 | 31850 | 31850 | 31850 | 31850 | 30 |
| 302 | 20241111 | 140400 | 4845702000 | 31850 | 31900 | 31900 | 31850 | 114 |
| 303 | 20241111 | 140300 | 4842070900 | 31850 | 31900 | 31900 | 31850 | 796 |
| 304 | 20241111 | 140200 | 4816715750 | 31900 | 31850 | 31900 | 31850 | 21 |
| 305 | 20241111 | 140100 | 4816046850 | 31850 | 31900 | 31900 | 31850 | 38 |
| 306 | 20241111 | 140000 | 4814836450 | 31850 | 31850 | 31850 | 31850 | 232 |
| 307 | 20241111 | 135900 | 4807447250 | 31800 | 31800 | 31800 | 31800 | 16 |
| 308 | 20241111 | 135800 | 4806938450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 309 | 20241111 | 135700 | 4806938450 | 31800 | 31850 | 31900 | 31800 | 104 |
| 310 | 20241111 | 135600 | 4803627300 | 31900 | 31900 | 31900 | 31900 | 1 |
| 311 | 20241111 | 135500 | 4803595400 | 31850 | 31850 | 31850 | 31800 | 76 |
| 312 | 20241111 | 135400 | 4801174850 | 31850 | 31850 | 31850 | 31800 | 56 |
| 313 | 20241111 | 135300 | 4799393750 | 31850 | 31800 | 31850 | 31800 | 370 |
| 314 | 20241111 | 135200 | 4787627600 | 31800 | 31850 | 31850 | 31800 | 20 |
| 315 | 20241111 | 135100 | 4786991400 | 31850 | 31900 | 31900 | 31850 | 354 |
| 316 | 20241111 | 135000 | 4775716300 | 31850 | 31900 | 31900 | 31850 | 1042 |
| 317 | 20241111 | 134900 | 4742498600 | 31900 | 31900 | 31900 | 31900 | 109 |
| 318 | 20241111 | 134800 | 4739021500 | 31900 | 31900 | 31900 | 31850 | 113 |
| 319 | 20241111 | 134700 | 4735417600 | 31900 | 31900 | 31900 | 31850 | 188 |
| 320 | 20241111 | 134600 | 4729428600 | 31850 | 31950 | 31950 | 31850 | 76 |
| 321 | 20241111 | 134500 | 4727002450 | 31900 | 31950 | 31950 | 31900 | 22 |
| 322 | 20241111 | 134400 | 4726300100 | 31900 | 31950 | 31950 | 31850 | 554 |
| 323 | 20241111 | 134300 | 4708623650 | 31950 | 31950 | 31950 | 31950 | 1 |
| 324 | 20241111 | 134200 | 4708591700 | 31900 | 31950 | 31950 | 31900 | 47 |
| 325 | 20241111 | 134100 | 4707091150 | 31950 | 31950 | 31950 | 31950 | 60 |
| 326 | 20241111 | 134000 | 4705174150 | 31950 | 32000 | 32000 | 31950 | 152 |
| 327 | 20241111 | 133900 | 4700316050 | 32000 | 32000 | 32000 | 31950 | 46 |
| 328 | 20241111 | 133800 | 4698844300 | 32000 | 31900 | 32000 | 31900 | 24 |
| 329 | 20241111 | 133700 | 4698077900 | 32000 | 31900 | 32000 | 31900 | 248 |
| 330 | 20241111 | 133600 | 4690150750 | 31950 | 31950 | 31950 | 31950 | 4 |
| 331 | 20241111 | 133500 | 4690022950 | 31950 | 31950 | 31950 | 31950 | 17 |
| 332 | 20241111 | 133400 | 4689479800 | 31900 | 32000 | 32000 | 31850 | 530 |
| 333 | 20241111 | 133300 | 4672556900 | 32000 | 31950 | 32000 | 31950 | 665 |
| 334 | 20241111 | 133200 | 4651294150 | 31950 | 31950 | 31950 | 31900 | 43 |
| 335 | 20241111 | 133100 | 4649920350 | 31950 | 31950 | 31950 | 31950 | 19 |
| 336 | 20241111 | 133000 | 4649313300 | 32000 | 31950 | 32000 | 31950 | 209 |
| 337 | 20241111 | 132900 | 4642633250 | 31950 | 32000 | 32000 | 31950 | 169 |
| 338 | 20241111 | 132800 | 4637226050 | 32000 | 32000 | 32000 | 31900 | 3 |
| 339 | 20241111 | 132700 | 4637130150 | 31900 | 31950 | 31950 | 31900 | 290 |
| 340 | 20241111 | 132600 | 4627870550 | 32000 | 31950 | 32000 | 31900 | 503 |
| 341 | 20241111 | 132500 | 4611802300 | 32000 | 31900 | 32000 | 31900 | 185 |
| 342 | 20241111 | 132400 | 4605884700 | 31900 | 31800 | 32000 | 31800 | 668 |
| 343 | 20241111 | 132300 | 4584587750 | 31800 | 31800 | 31800 | 31700 | 618 |
| 344 | 20241111 | 132200 | 4564957050 | 31800 | 31800 | 31800 | 31800 | 51 |
| 345 | 20241111 | 132100 | 4563335250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 346 | 20241111 | 132000 | 4563335250 | 31800 | 31850 | 31950 | 31800 | 341 |
| 347 | 20241111 | 131900 | 4552479500 | 31800 | 31850 | 31850 | 31800 | 52 |
| 348 | 20241111 | 131800 | 4550825800 | 31850 | 31850 | 31850 | 31800 | 136 |
| 349 | 20241111 | 131700 | 4546495550 | 31750 | 31850 | 31850 | 31750 | 1010 |
| 350 | 20241111 | 131600 | 4514416950 | 31800 | 31900 | 31900 | 31800 | 503 |
| 351 | 20241111 | 131500 | 4498391650 | 31900 | 32000 | 32000 | 31900 | 506 |
| 352 | 20241111 | 131400 | 4482249650 | 32000 | 31900 | 32000 | 31850 | 961 |
| 353 | 20241111 | 131300 | 4451548700 | 31900 | 31900 | 31900 | 31900 | 790 |
| 354 | 20241111 | 131200 | 4426347700 | 31900 | 31850 | 31900 | 31850 | 57 |
| 355 | 20241111 | 131100 | 4424530250 | 31900 | 31900 | 31900 | 31900 | 90 |
| 356 | 20241111 | 131000 | 4421659250 | 31900 | 31900 | 31900 | 31900 | 236 |
| 357 | 20241111 | 130900 | 4414130850 | 31900 | 31950 | 31950 | 31850 | 60 |
| 358 | 20241111 | 130800 | 4412217000 | 31950 | 31900 | 31950 | 31900 | 135 |
| 359 | 20241111 | 130700 | 4407904000 | 31900 | 31950 | 32000 | 31900 | 71 |
| 360 | 20241111 | 130600 | 4405635900 | 31950 | 31950 | 31950 | 31950 | 22 |
| 361 | 20241111 | 130500 | 4404933000 | 31950 | 31900 | 31950 | 31900 | 519 |
| 362 | 20241111 | 130400 | 4388376800 | 31950 | 31950 | 31950 | 31950 | 47 |
| 363 | 20241111 | 130300 | 4386875150 | 31950 | 31950 | 31950 | 31900 | 281 |
| 364 | 20241111 | 130200 | 4377900550 | 31950 | 31900 | 31950 | 31900 | 181 |
| 365 | 20241111 | 130100 | 4372117850 | 31900 | 31900 | 31900 | 31900 | 46 |
| 366 | 20241111 | 130000 | 4370650450 | 31900 | 32000 | 32000 | 31900 | 50 |
| 367 | 20241111 | 125900 | 4369055050 | 31950 | 31950 | 31950 | 31950 | 282 |
| 368 | 20241111 | 125800 | 4360045150 | 32000 | 31950 | 32000 | 31950 | 350 |
| 369 | 20241111 | 125700 | 4348848700 | 31950 | 31900 | 31950 | 31900 | 518 |
| 370 | 20241111 | 125600 | 4332324100 | 31900 | 31800 | 31900 | 31800 | 630 |
| 371 | 20241111 | 125500 | 4312246950 | 31850 | 31800 | 31850 | 31800 | 2218 |
| 372 | 20241111 | 125400 | 4241616800 | 31800 | 31750 | 31800 | 31700 | 961 |
| 373 | 20241111 | 125300 | 4211117550 | 31800 | 31750 | 31800 | 31700 | 192 |
| 374 | 20241111 | 125200 | 4205022450 | 31750 | 31650 | 31800 | 31650 | 1649 |
| 375 | 20241111 | 125100 | 4152781550 | 31650 | 31650 | 31650 | 31650 | 385 |
| 376 | 20241111 | 125000 | 4140596300 | 31600 | 31600 | 31650 | 31600 | 227 |
| 377 | 20241111 | 124900 | 4133423050 | 31450 | 31550 | 31550 | 31450 | 717 |
| 378 | 20241111 | 124800 | 4110864450 | 31450 | 31550 | 31550 | 31450 | 1016 |
| 379 | 20241111 | 124700 | 4078894850 | 31600 | 31650 | 31650 | 31500 | 1971 |
| 380 | 20241111 | 124600 | 4016681350 | 31550 | 31550 | 31650 | 31500 | 1233 |
| 381 | 20241111 | 124500 | 3977748300 | 31500 | 31500 | 31550 | 31500 | 353 |
| 382 | 20241111 | 124400 | 3966624700 | 31550 | 31600 | 31600 | 31500 | 4510 |
| 383 | 20241111 | 124300 | 3824510000 | 31550 | 31600 | 31600 | 31550 | 339 |
| 384 | 20241111 | 124200 | 3813812900 | 31600 | 31550 | 31600 | 31550 | 46 |
| 385 | 20241111 | 124100 | 3812361450 | 31550 | 31600 | 31600 | 31550 | 24 |
| 386 | 20241111 | 124000 | 3811604150 | 31600 | 31550 | 31600 | 31550 | 1023 |
| 387 | 20241111 | 123900 | 3779304550 | 31550 | 31600 | 31650 | 31550 | 360 |
| 388 | 20241111 | 123800 | 3767945300 | 31600 | 31600 | 31600 | 31500 | 1155 |
| 389 | 20241111 | 123700 | 3731472800 | 31600 | 31550 | 31600 | 31500 | 1508 |
| 390 | 20241111 | 123600 | 3683893150 | 31600 | 31600 | 31600 | 31600 | 134 |
| 391 | 20241111 | 123500 | 3679658750 | 31600 | 31550 | 31650 | 31550 | 1078 |
| 392 | 20241111 | 123400 | 3645644750 | 31650 | 31650 | 31650 | 31550 | 1472 |
| 393 | 20241111 | 123300 | 3599142050 | 31700 | 31700 | 31700 | 31600 | 1240 |
| 394 | 20241111 | 123200 | 3559924150 | 31700 | 31650 | 31700 | 31600 | 1917 |
| 395 | 20241111 | 123100 | 3499251900 | 31650 | 31650 | 31650 | 31650 | 1789 |
| 396 | 20241111 | 123000 | 3442630050 | 31650 | 31750 | 31750 | 31650 | 755 |
| 397 | 20241111 | 122900 | 3418696750 | 31750 | 31700 | 31750 | 31700 | 62 |
| 398 | 20241111 | 122800 | 3416730850 | 31700 | 31750 | 31750 | 31700 | 75 |
| 399 | 20241111 | 122700 | 3414353050 | 31750 | 31700 | 31750 | 31700 | 388 |
| 400 | 20241111 | 122600 | 3402053350 | 31700 | 31750 | 31750 | 31700 | 758 |
| 401 | 20241111 | 122500 | 3378024200 | 31750 | 31750 | 31800 | 31750 | 214 |
| 402 | 20241111 | 122400 | 3371229650 | 31750 | 31700 | 31750 | 31700 | 957 |
| 403 | 20241111 | 122300 | 3340871500 | 31700 | 31700 | 31700 | 31700 | 743 |
| 404 | 20241111 | 122200 | 3317318400 | 31700 | 31700 | 31800 | 31650 | 1222 |
| 405 | 20241111 | 122100 | 3278610250 | 31800 | 31750 | 31800 | 31750 | 941 |
| 406 | 20241111 | 122000 | 3248733450 | 31750 | 31700 | 31750 | 31650 | 2259 |
| 407 | 20241111 | 121900 | 3177041900 | 31700 | 31750 | 31750 | 31700 | 705 |
| 408 | 20241111 | 121800 | 3154693200 | 31700 | 31800 | 31800 | 31700 | 226 |
| 409 | 20241111 | 121700 | 3147517550 | 31750 | 31800 | 31850 | 31750 | 1173 |
| 410 | 20241111 | 121600 | 3110269000 | 31750 | 31800 | 31800 | 31750 | 1016 |
| 411 | 20241111 | 121500 | 3077971000 | 31800 | 31850 | 31850 | 31750 | 1603 |
| 412 | 20241111 | 121400 | 3026996150 | 31850 | 31800 | 31850 | 31800 | 344 |
| 413 | 20241111 | 121300 | 3016054650 | 31800 | 31850 | 31850 | 31800 | 34 |
| 414 | 20241111 | 121200 | 3014972650 | 31800 | 31850 | 31850 | 31800 | 53 |
| 415 | 20241111 | 121100 | 3013285400 | 31800 | 31850 | 31850 | 31800 | 181 |
| 416 | 20241111 | 121000 | 3007528850 | 31850 | 31850 | 31850 | 31800 | 144 |
| 417 | 20241111 | 120900 | 3002942800 | 31850 | 31850 | 31850 | 31800 | 332 |
| 418 | 20241111 | 120800 | 2992369400 | 31850 | 31850 | 31850 | 31850 | 53 |
| 419 | 20241111 | 120700 | 2990681350 | 31850 | 31850 | 31850 | 31800 | 267 |
| 420 | 20241111 | 120600 | 2982178950 | 31800 | 31800 | 31850 | 31800 | 132 |
| 421 | 20241111 | 120500 | 2977979400 | 31800 | 31850 | 31850 | 31800 | 13 |
| 422 | 20241111 | 120400 | 2977565450 | 31800 | 31850 | 31850 | 31800 | 25 |
| 423 | 20241111 | 120300 | 2976770000 | 31850 | 31800 | 31850 | 31800 | 52 |
| 424 | 20241111 | 120200 | 2975116050 | 31800 | 31850 | 31850 | 31800 | 22 |
| 425 | 20241111 | 120100 | 2974416200 | 31850 | 31850 | 31850 | 31800 | 126 |
| 426 | 20241111 | 120000 | 2970403600 | 31850 | 31900 | 31900 | 31800 | 390 |
| 427 | 20241111 | 115900 | 2957982800 | 31900 | 31900 | 31900 | 31900 | 17 |
| 428 | 20241111 | 115800 | 2957440500 | 31900 | 31850 | 31900 | 31850 | 44 |
| 429 | 20241111 | 115700 | 2956038850 | 31900 | 31850 | 31900 | 31850 | 147 |
| 430 | 20241111 | 115600 | 2951354750 | 31850 | 31850 | 31900 | 31850 | 321 |
| 431 | 20241111 | 115500 | 2941130600 | 31900 | 31900 | 31950 | 31900 | 633 |
| 432 | 20241111 | 115400 | 2920937800 | 31950 | 31900 | 31950 | 31900 | 48 |
| 433 | 20241111 | 115300 | 2919405750 | 31950 | 31950 | 31950 | 31950 | 390 |
| 434 | 20241111 | 115200 | 2906945250 | 31950 | 31950 | 31950 | 31950 | 185 |
| 435 | 20241111 | 115100 | 2901034500 | 32000 | 32000 | 32000 | 32000 | 1 |
| 436 | 20241111 | 115000 | 2901002500 | 31950 | 32000 | 32000 | 31950 | 58 |
| 437 | 20241111 | 114900 | 2899146600 | 31950 | 31950 | 31950 | 31950 | 16 |
| 438 | 20241111 | 114800 | 2898635400 | 31950 | 32000 | 32000 | 31950 | 173 |
| 439 | 20241111 | 114700 | 2893107550 | 31950 | 31950 | 32000 | 31950 | 27 |
| 440 | 20241111 | 114600 | 2892244650 | 32000 | 31950 | 32000 | 31950 | 69 |
| 441 | 20241111 | 114500 | 2890039550 | 31950 | 31950 | 31950 | 31950 | 19 |
| 442 | 20241111 | 114400 | 2889432500 | 31950 | 31950 | 31950 | 31950 | 239 |
| 443 | 20241111 | 114300 | 2881796450 | 31950 | 32000 | 32000 | 31950 | 48 |
| 444 | 20241111 | 114200 | 2880261850 | 32000 | 32000 | 32000 | 32000 | 2 |
| 445 | 20241111 | 114100 | 2880197850 | 31950 | 31950 | 31950 | 31950 | 117 |
| 446 | 20241111 | 114000 | 2876459700 | 32000 | 31950 | 32000 | 31950 | 368 |
| 447 | 20241111 | 113900 | 2864689250 | 31950 | 31950 | 32000 | 31950 | 107 |
| 448 | 20241111 | 113800 | 2861267500 | 32000 | 31950 | 32000 | 31950 | 30 |
| 449 | 20241111 | 113700 | 2860308800 | 32000 | 32000 | 32000 | 32000 | 6 |
| 450 | 20241111 | 113600 | 2860116800 | 31950 | 31950 | 32000 | 31950 | 102 |
| 451 | 20241111 | 113500 | 2856857400 | 31950 | 31950 | 31950 | 31950 | 12 |
| 452 | 20241111 | 113400 | 2856474000 | 32000 | 32000 | 32000 | 31950 | 41 |
| 453 | 20241111 | 113300 | 2855163550 | 32000 | 31950 | 32000 | 31950 | 81 |
| 454 | 20241111 | 113200 | 2852574550 | 31950 | 32000 | 32000 | 31950 | 772 |
| 455 | 20241111 | 113100 | 2827888850 | 31950 | 32000 | 32000 | 31950 | 68 |
| 456 | 20241111 | 113000 | 2825713450 | 32000 | 31950 | 32000 | 31950 | 923 |
| 457 | 20241111 | 112900 | 2796222650 | 31950 | 31950 | 31950 | 31950 | 131 |
| 458 | 20241111 | 112800 | 2792037200 | 31950 | 32000 | 32000 | 31900 | 63 |
| 459 | 20241111 | 112700 | 2790026150 | 31900 | 31950 | 31950 | 31900 | 108 |
| 460 | 20241111 | 112600 | 2786576100 | 31900 | 31900 | 31900 | 31900 | 251 |
| 461 | 20241111 | 112500 | 2778569200 | 31900 | 31900 | 32000 | 31900 | 323 |
| 462 | 20241111 | 112400 | 2768260600 | 31900 | 32050 | 32050 | 31900 | 5995 |
| 463 | 20241111 | 112300 | 2576535900 | 32050 | 32050 | 32100 | 32000 | 769 |
| 464 | 20241111 | 112200 | 2551923300 | 32050 | 32050 | 32050 | 32000 | 378 |
| 465 | 20241111 | 112100 | 2539809900 | 32050 | 32100 | 32100 | 32050 | 61 |
| 466 | 20241111 | 112000 | 2537851850 | 32050 | 32200 | 32200 | 32050 | 156 |
| 467 | 20241111 | 111900 | 2532851900 | 32050 | 32050 | 32050 | 32050 | 62 |
| 468 | 20241111 | 111800 | 2530864800 | 32050 | 32100 | 32100 | 32050 | 746 |
| 469 | 20241111 | 111700 | 2506955250 | 32050 | 32200 | 32200 | 32000 | 1489 |
| 470 | 20241111 | 111600 | 2459230750 | 32200 | 32100 | 32200 | 32100 | 2072 |
| 471 | 20241111 | 111500 | 2392637050 | 32100 | 32100 | 32150 | 32100 | 207 |
| 472 | 20241111 | 111400 | 2385990900 | 32100 | 32150 | 32150 | 32100 | 103 |
| 473 | 20241111 | 111300 | 2382684500 | 32100 | 32100 | 32100 | 32050 | 182 |
| 474 | 20241111 | 111200 | 2376843150 | 32050 | 32100 | 32100 | 32050 | 2845 |
| 475 | 20241111 | 111100 | 2285589300 | 32150 | 32150 | 32150 | 32150 | 63 |
| 476 | 20241111 | 111000 | 2283563850 | 32150 | 32150 | 32150 | 32100 | 46 |
| 477 | 20241111 | 110900 | 2282085750 | 32100 | 32150 | 32150 | 32100 | 402 |
| 478 | 20241111 | 110800 | 2269181250 | 32150 | 32150 | 32150 | 32100 | 221 |
| 479 | 20241111 | 110700 | 2262077150 | 32100 | 32200 | 32200 | 32100 | 1300 |
| 480 | 20241111 | 110600 | 2220284600 | 32200 | 32200 | 32200 | 32200 | 27 |
| 481 | 20241111 | 110500 | 2219415200 | 32150 | 32200 | 32200 | 32150 | 93 |
| 482 | 20241111 | 110400 | 2216424850 | 32200 | 32200 | 32200 | 32200 | 72 |
| 483 | 20241111 | 110300 | 2214106450 | 32250 | 32200 | 32250 | 32150 | 1071 |
| 484 | 20241111 | 110200 | 2179620750 | 32250 | 32350 | 32350 | 32200 | 403 |
| 485 | 20241111 | 110100 | 2166598050 | 32350 | 32350 | 32350 | 32350 | 1 |
| 486 | 20241111 | 110000 | 2166565700 | 32350 | 32350 | 32350 | 32250 | 571 |
| 487 | 20241111 | 105900 | 2148149850 | 32250 | 32250 | 32250 | 32250 | 20 |
| 488 | 20241111 | 105800 | 2147504850 | 32300 | 32300 | 32300 | 32300 | 173 |
| 489 | 20241111 | 105700 | 2141916950 | 32300 | 32300 | 32300 | 32300 | 71 |
| 490 | 20241111 | 105600 | 2139623650 | 32300 | 32250 | 32300 | 32250 | 119 |
| 491 | 20241111 | 105500 | 2135782700 | 32250 | 32300 | 32300 | 32250 | 134 |
| 492 | 20241111 | 105400 | 2131459800 | 32300 | 32300 | 32300 | 32250 | 92 |
| 493 | 20241111 | 105300 | 2128490700 | 32250 | 32300 | 32300 | 32250 | 36 |
| 494 | 20241111 | 105200 | 2127329600 | 32300 | 32250 | 32300 | 32250 | 11 |
| 495 | 20241111 | 105100 | 2126974550 | 32250 | 32250 | 32250 | 32250 | 10 |
| 496 | 20241111 | 105000 | 2126652050 | 32250 | 32250 | 32250 | 32250 | 102 |
| 497 | 20241111 | 104900 | 2123362550 | 32250 | 32250 | 32250 | 32250 | 18 |
| 498 | 20241111 | 104800 | 2122782050 | 32200 | 32250 | 32250 | 32200 | 200 |
| 499 | 20241111 | 104700 | 2116339150 | 32200 | 32250 | 32250 | 32200 | 439 |
| 500 | 20241111 | 104600 | 2102182150 | 32350 | 32350 | 32350 | 32250 | 63 |
| 501 | 20241111 | 104500 | 2100150100 | 32350 | 32300 | 32350 | 32200 | 118 |
| 502 | 20241111 | 104400 | 2096349650 | 32200 | 32150 | 32350 | 32150 | 290 |
| 503 | 20241111 | 104300 | 2086988500 | 32250 | 32200 | 32250 | 32200 | 384 |
| 504 | 20241111 | 104200 | 2074604550 | 32200 | 32250 | 32250 | 32100 | 986 |
| 505 | 20241111 | 104100 | 2042888200 | 32100 | 32250 | 32250 | 32100 | 731 |
| 506 | 20241111 | 104000 | 2019374350 | 32250 | 32250 | 32250 | 32250 | 48 |
| 507 | 20241111 | 103900 | 2017826350 | 32250 | 32250 | 32250 | 32250 | 49 |
| 508 | 20241111 | 103800 | 2016246100 | 32250 | 32250 | 32250 | 32250 | 14 |
| 509 | 20241111 | 103700 | 2015794600 | 32200 | 32150 | 32200 | 32150 | 109 |
| 510 | 20241111 | 103600 | 2012284850 | 32150 | 32150 | 32200 | 32150 | 513 |
| 511 | 20241111 | 103500 | 1995791850 | 32150 | 32200 | 32200 | 32150 | 74 |
| 512 | 20241111 | 103400 | 1993410850 | 32200 | 32200 | 32250 | 32150 | 1265 |
| 513 | 20241111 | 103300 | 1952675550 | 32200 | 32200 | 32200 | 32200 | 76 |
| 514 | 20241111 | 103200 | 1950228350 | 32250 | 32250 | 32250 | 32250 | 18 |
| 515 | 20241111 | 103100 | 1949647850 | 32200 | 32150 | 32200 | 32150 | 324 |
| 516 | 20241111 | 103000 | 1939231200 | 32150 | 32150 | 32250 | 32100 | 1239 |
| 517 | 20241111 | 102900 | 1899399400 | 32150 | 32250 | 32250 | 32150 | 112 |
| 518 | 20241111 | 102800 | 1895797150 | 32250 | 32200 | 32250 | 32200 | 192 |
| 519 | 20241111 | 102700 | 1889609650 | 32200 | 32250 | 32250 | 32200 | 567 |
| 520 | 20241111 | 102600 | 1871351750 | 32200 | 32300 | 32300 | 32200 | 1021 |
| 521 | 20241111 | 102500 | 1838429800 | 32300 | 32300 | 32300 | 32300 | 80 |
| 522 | 20241111 | 102400 | 1835845800 | 32300 | 32300 | 32300 | 32250 | 7 |
| 523 | 20241111 | 102300 | 1835619750 | 32300 | 32300 | 32300 | 32250 | 1189 |
| 524 | 20241111 | 102200 | 1797224250 | 32300 | 32300 | 32300 | 32300 | 225 |
| 525 | 20241111 | 102100 | 1789956750 | 32250 | 32300 | 32300 | 32250 | 312 |
| 526 | 20241111 | 102000 | 1779882550 | 32300 | 32300 | 32300 | 32300 | 625 |
| 527 | 20241111 | 101900 | 1759695050 | 32300 | 32300 | 32350 | 32300 | 269 |
| 528 | 20241111 | 101800 | 1751006300 | 32350 | 32400 | 32450 | 32350 | 360 |
| 529 | 20241111 | 101700 | 1739349600 | 32400 | 32400 | 32400 | 32400 | 59 |
| 530 | 20241111 | 101600 | 1737438000 | 32450 | 32450 | 32450 | 32450 | 3 |
| 531 | 20241111 | 101500 | 1737340650 | 32500 | 32450 | 32500 | 32450 | 141 |
| 532 | 20241111 | 101400 | 1732765150 | 32500 | 32400 | 32500 | 32400 | 202 |
| 533 | 20241111 | 101300 | 1726215800 | 32400 | 32400 | 32400 | 32300 | 126 |
| 534 | 20241111 | 101200 | 1722133500 | 32300 | 32350 | 32350 | 32300 | 528 |
| 535 | 20241111 | 101100 | 1705075450 | 32350 | 32400 | 32450 | 32350 | 164 |
| 536 | 20241111 | 101000 | 1699765450 | 32400 | 32300 | 32400 | 32200 | 1780 |
| 537 | 20241111 | 100900 | 1642222500 | 32300 | 32300 | 32300 | 32250 | 148 |
| 538 | 20241111 | 100800 | 1637443800 | 32300 | 32350 | 32350 | 32300 | 134 |
| 539 | 20241111 | 100700 | 1633114550 | 32300 | 32350 | 32350 | 32300 | 59 |
| 540 | 20241111 | 100600 | 1631207400 | 32350 | 32250 | 32350 | 32250 | 101 |
| 541 | 20241111 | 100500 | 1627942550 | 32250 | 32300 | 32350 | 32250 | 3570 |
| 542 | 20241111 | 100400 | 1512801150 | 32300 | 32300 | 32350 | 32250 | 746 |
| 543 | 20241111 | 100300 | 1488695050 | 32300 | 32300 | 32300 | 32300 | 355 |
| 544 | 20241111 | 100200 | 1477228550 | 32350 | 32350 | 32350 | 32350 | 10 |
| 545 | 20241111 | 100100 | 1476905050 | 32350 | 32300 | 32350 | 32300 | 251 |
| 546 | 20241111 | 100000 | 1468797700 | 32300 | 32350 | 32350 | 32300 | 139 |
| 547 | 20241111 | 095900 | 1464303300 | 32250 | 32450 | 32450 | 32250 | 545 |
| 548 | 20241111 | 095800 | 1446692850 | 32350 | 32350 | 32350 | 32350 | 124 |
| 549 | 20241111 | 095700 | 1442681450 | 32350 | 32350 | 32350 | 32350 | 13 |
| 550 | 20241111 | 095600 | 1442260900 | 32300 | 32350 | 32500 | 32300 | 1680 |
| 551 | 20241111 | 095500 | 1387875500 | 32400 | 32400 | 32450 | 32350 | 464 |
| 552 | 20241111 | 095400 | 1372841650 | 32400 | 32450 | 32450 | 32400 | 506 |
| 553 | 20241111 | 095300 | 1356422000 | 32450 | 32500 | 32500 | 32450 | 25 |
| 554 | 20241111 | 095200 | 1355610200 | 32500 | 32500 | 32500 | 32500 | 165 |
| 555 | 20241111 | 095100 | 1350247700 | 32550 | 32550 | 32550 | 32500 | 29 |
| 556 | 20241111 | 095000 | 1349304700 | 32550 | 32500 | 32550 | 32450 | 86 |
| 557 | 20241111 | 094900 | 1346509650 | 32500 | 32500 | 32550 | 32500 | 171 |
| 558 | 20241111 | 094800 | 1340951900 | 32500 | 32500 | 32500 | 32450 | 640 |
| 559 | 20241111 | 094700 | 1320181300 | 32500 | 32500 | 32500 | 32500 | 788 |
| 560 | 20241111 | 094600 | 1294571300 | 32500 | 32500 | 32500 | 32500 | 145 |
| 561 | 20241111 | 094500 | 1289858800 | 32500 | 32550 | 32550 | 32500 | 660 |
| 562 | 20241111 | 094400 | 1268408600 | 32550 | 32600 | 32600 | 32550 | 557 |
| 563 | 20241111 | 094300 | 1250275900 | 32550 | 32550 | 32550 | 32550 | 34 |
| 564 | 20241111 | 094200 | 1249169200 | 32600 | 32550 | 32600 | 32550 | 101 |
| 565 | 20241111 | 094100 | 1245881600 | 32550 | 32600 | 32600 | 32550 | 235 |
| 566 | 20241111 | 094000 | 1238232000 | 32550 | 32450 | 32550 | 32450 | 714 |
| 567 | 20241111 | 093900 | 1215027400 | 32450 | 32500 | 32500 | 32450 | 111 |
| 568 | 20241111 | 093800 | 1211423050 | 32500 | 32500 | 32550 | 32500 | 219 |
| 569 | 20241111 | 093700 | 1204304950 | 32550 | 32500 | 32550 | 32500 | 122 |
| 570 | 20241111 | 093600 | 1200339750 | 32500 | 32550 | 32600 | 32500 | 695 |
| 571 | 20241111 | 093500 | 1177744800 | 32550 | 32600 | 32600 | 32500 | 514 |
| 572 | 20241111 | 093400 | 1161021650 | 32550 | 32600 | 32650 | 32550 | 282 |
| 573 | 20241111 | 093300 | 1151841450 | 32600 | 32500 | 32600 | 32500 | 214 |
| 574 | 20241111 | 093200 | 1144878750 | 32500 | 32450 | 32500 | 32450 | 523 |
| 575 | 20241111 | 093100 | 1127896000 | 32500 | 32500 | 32550 | 32500 | 178 |
| 576 | 20241111 | 093000 | 1122109900 | 32500 | 32500 | 32550 | 32450 | 301 |
| 577 | 20241111 | 092900 | 1112329500 | 32500 | 32400 | 32500 | 32350 | 1011 |
| 578 | 20241111 | 092800 | 1079571750 | 32400 | 32500 | 32500 | 32400 | 547 |
| 579 | 20241111 | 092700 | 1061831700 | 32450 | 32500 | 32600 | 32450 | 823 |
| 580 | 20241111 | 092600 | 1035110800 | 32500 | 32500 | 32550 | 32500 | 1153 |
| 581 | 20241111 | 092500 | 997634200 | 32550 | 32600 | 32600 | 32500 | 928 |
| 582 | 20241111 | 092400 | 967474000 | 32600 | 32500 | 32600 | 32500 | 256 |
| 583 | 20241111 | 092300 | 959153250 | 32500 | 32500 | 32600 | 32500 | 2432 |
| 584 | 20241111 | 092200 | 880095200 | 32550 | 32650 | 32650 | 32500 | 2749 |
| 585 | 20241111 | 092100 | 790644350 | 32600 | 32700 | 32750 | 32600 | 974 |
| 586 | 20241111 | 092000 | 758861350 | 32700 | 32850 | 32850 | 32700 | 685 |
| 587 | 20241111 | 091900 | 736430350 | 32850 | 32900 | 32900 | 32850 | 54 |
| 588 | 20241111 | 091800 | 734656350 | 32900 | 32950 | 32950 | 32750 | 2679 |
| 589 | 20241111 | 091700 | 646596200 | 32900 | 33000 | 33000 | 32900 | 437 |
| 590 | 20241111 | 091600 | 632218350 | 32900 | 32950 | 32950 | 32900 | 1164 |
| 591 | 20241111 | 091500 | 593911800 | 32950 | 33000 | 33000 | 32950 | 301 |
| 592 | 20241111 | 091400 | 583985400 | 33000 | 32950 | 33000 | 32900 | 1446 |
| 593 | 20241111 | 091300 | 536349900 | 32950 | 32950 | 32950 | 32950 | 30 |
| 594 | 20241111 | 091200 | 535361400 | 32950 | 33000 | 33000 | 32950 | 1076 |
| 595 | 20241111 | 091100 | 499870950 | 33000 | 33000 | 33050 | 33000 | 373 |
| 596 | 20241111 | 091000 | 487560900 | 33050 | 33100 | 33100 | 33000 | 339 |
| 597 | 20241111 | 090900 | 476367300 | 33100 | 33100 | 33150 | 33000 | 797 |
| 598 | 20241111 | 090800 | 450027550 | 33100 | 33000 | 33100 | 33000 | 1433 |
| 599 | 20241111 | 090700 | 402708350 | 33000 | 33000 | 33000 | 32900 | 1597 |
| 600 | 20241111 | 090600 | 350093800 | 33000 | 33000 | 33150 | 32950 | 2428 |
| 601 | 20241111 | 090500 | 269904800 | 33050 | 33100 | 33150 | 33000 | 947 |
| 602 | 20241111 | 090400 | 238583600 | 33100 | 33200 | 33350 | 33100 | 862 |
| 603 | 20241111 | 090300 | 209993600 | 33200 | 33450 | 33450 | 33200 | 1235 |
| 604 | 20241111 | 090200 | 168895150 | 33400 | 33550 | 33600 | 33400 | 1137 |
| 605 | 20241111 | 090100 | 130792200 | 33600 | 33500 | 33750 | 33500 | 1611 |
| 606 | 20241111 | 090000 | 76720400 | 33700 | 33500 | 33750 | 33500 | 2287 |