32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 190100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 4535 |
| 3 | 20241106 | 190000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20241106 | 185900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20241106 | 185800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20241106 | 185700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20241106 | 185600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20241106 | 185500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20241106 | 185400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20241106 | 185300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20241106 | 185200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20241106 | 185100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20241106 | 185000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20241106 | 184900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20241106 | 184800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20241106 | 184700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20241106 | 184600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20241106 | 184500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20241106 | 184400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20241106 | 184300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20241106 | 184200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20241106 | 184100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20241106 | 184000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20241106 | 183900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20241106 | 183800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20241106 | 183700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20241106 | 183600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20241106 | 183500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20241106 | 183400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20241106 | 183300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20241106 | 183200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20241106 | 183100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 4535 |
| 33 | 20241106 | 183000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20241106 | 182900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20241106 | 182800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20241106 | 182700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20241106 | 182600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20241106 | 182500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20241106 | 182400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20241106 | 182300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20241106 | 182200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20241106 | 182100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20241106 | 182000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20241106 | 181900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20241106 | 181800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20241106 | 181700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20241106 | 181600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20241106 | 181500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20241106 | 181400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20241106 | 181300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20241106 | 181200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20241106 | 181100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20241106 | 181000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20241106 | 180900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20241106 | 180800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20241106 | 180700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20241106 | 180600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20241106 | 180500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20241106 | 180400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20241106 | 180300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20241106 | 180200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20241106 | 180100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 4535 |
| 63 | 20241106 | 180000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20241106 | 175900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20241106 | 175800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20241106 | 175700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20241106 | 175600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20241106 | 175500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20241106 | 175400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20241106 | 175300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20241106 | 175200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20241106 | 175100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20241106 | 175000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20241106 | 174900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20241106 | 174800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20241106 | 174700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20241106 | 174600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20241106 | 174500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20241106 | 174400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20241106 | 174300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20241106 | 174200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20241106 | 174100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20241106 | 174000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20241106 | 173900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20241106 | 173800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20241106 | 173700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20241106 | 173600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20241106 | 173500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20241106 | 173400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20241106 | 173300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20241106 | 173200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20241106 | 173100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 4535 |
| 93 | 20241106 | 173000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20241106 | 172900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20241106 | 172800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20241106 | 172700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20241106 | 172600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20241106 | 172500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20241106 | 172400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20241106 | 172300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20241106 | 172200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20241106 | 172100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20241106 | 172000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20241106 | 171900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20241106 | 171800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20241106 | 171700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20241106 | 171600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20241106 | 171500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20241106 | 171400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20241106 | 171300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20241106 | 171200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20241106 | 171100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20241106 | 171000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20241106 | 170900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20241106 | 170800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20241106 | 170700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20241106 | 170600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20241106 | 170500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20241106 | 170400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20241106 | 170300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20241106 | 170200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20241106 | 170100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 4535 |
| 123 | 20241106 | 170000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20241106 | 165900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20241106 | 165800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20241106 | 165700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20241106 | 165600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20241106 | 165500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20241106 | 165400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20241106 | 165300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20241106 | 165200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20241106 | 165100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20241106 | 165000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20241106 | 164900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20241106 | 164800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20241106 | 164700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20241106 | 164600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20241106 | 164500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20241106 | 164400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20241106 | 164300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20241106 | 164200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20241106 | 164100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20241106 | 164000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20241106 | 163900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20241106 | 163800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20241106 | 163700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20241106 | 163600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20241106 | 163500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20241106 | 163400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20241106 | 163300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20241106 | 163200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20241106 | 163100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 4535 |
| 153 | 20241106 | 163000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20241106 | 162900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20241106 | 162800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20241106 | 162700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20241106 | 162600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20241106 | 162500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20241106 | 162400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20241106 | 162300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20241106 | 162200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20241106 | 162100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20241106 | 162000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20241106 | 161900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20241106 | 161800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20241106 | 161700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20241106 | 161600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20241106 | 161500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20241106 | 161400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20241106 | 161300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20241106 | 161200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20241106 | 161100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20241106 | 161000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20241106 | 160900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20241106 | 160800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20241106 | 160700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20241106 | 160600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20241106 | 160500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20241106 | 160400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20241106 | 160300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20241106 | 160200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20241106 | 160100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 4535 |
| 183 | 20241106 | 160000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20241106 | 155900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20241106 | 155800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20241106 | 155700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20241106 | 155600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20241106 | 155500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20241106 | 155400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20241106 | 155300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20241106 | 155200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20241106 | 155100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20241106 | 155000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20241106 | 154900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20241106 | 154800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20241106 | 154700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20241106 | 154600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20241106 | 154500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20241106 | 154400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20241106 | 154300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20241106 | 154200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20241106 | 154100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20241106 | 154000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20241106 | 153900 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20241106 | 153800 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20241106 | 153700 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20241106 | 153600 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20241106 | 153500 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20241106 | 153400 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20241106 | 153300 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20241106 | 153200 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20241106 | 153100 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 4535 |
| 213 | 20241106 | 153000 | 6693643050 | 47000 | 47000 | 47000 | 47000 | 4535 |
| 214 | 20241106 | 152900 | 6480498050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20241106 | 152800 | 6480498050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20241106 | 152700 | 6480498050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20241106 | 152600 | 6480498050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20241106 | 152500 | 6480498050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20241106 | 152400 | 6480498050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20241106 | 152300 | 6480498050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20241106 | 152200 | 6480498050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20241106 | 152100 | 6480498050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20241106 | 152000 | 6480498050 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20241106 | 151900 | 6480498050 | 46800 | 47000 | 47000 | 46800 | 503 |
| 225 | 20241106 | 151800 | 6456901000 | 46900 | 46900 | 47000 | 46900 | 430 |
| 226 | 20241106 | 151700 | 6436703300 | 46950 | 46900 | 46950 | 46800 | 756 |
| 227 | 20241106 | 151600 | 6401237800 | 46900 | 46950 | 46950 | 46850 | 389 |
| 228 | 20241106 | 151500 | 6382990850 | 46900 | 47000 | 47000 | 46850 | 894 |
| 229 | 20241106 | 151400 | 6341068450 | 47000 | 46900 | 47000 | 46900 | 1054 |
| 230 | 20241106 | 151300 | 6291615150 | 46950 | 46900 | 46950 | 46900 | 755 |
| 231 | 20241106 | 151200 | 6256185200 | 46950 | 46900 | 46950 | 46900 | 560 |
| 232 | 20241106 | 151100 | 6229895500 | 46950 | 46900 | 46950 | 46900 | 644 |
| 233 | 20241106 | 151000 | 6199663100 | 46950 | 46900 | 46950 | 46800 | 786 |
| 234 | 20241106 | 150900 | 6162795200 | 46900 | 46850 | 46900 | 46800 | 1288 |
| 235 | 20241106 | 150800 | 6102453800 | 46800 | 46750 | 46850 | 46750 | 645 |
| 236 | 20241106 | 150700 | 6072266750 | 46750 | 46750 | 46800 | 46750 | 401 |
| 237 | 20241106 | 150600 | 6053507150 | 46750 | 46700 | 46750 | 46700 | 1942 |
| 238 | 20241106 | 150500 | 5962719800 | 46700 | 46750 | 46750 | 46700 | 111 |
| 239 | 20241106 | 150400 | 5957535850 | 46700 | 46700 | 46750 | 46700 | 59 |
| 240 | 20241106 | 150300 | 5954779800 | 46750 | 46750 | 46750 | 46700 | 124 |
| 241 | 20241106 | 150200 | 5948985850 | 46700 | 46700 | 46750 | 46700 | 201 |
| 242 | 20241106 | 150100 | 5939598050 | 46700 | 46750 | 46750 | 46700 | 80 |
| 243 | 20241106 | 150000 | 5935860950 | 46700 | 46800 | 46800 | 46700 | 150 |
| 244 | 20241106 | 145900 | 5928852250 | 46750 | 46750 | 46800 | 46700 | 100 |
| 245 | 20241106 | 145800 | 5924175900 | 46750 | 46750 | 46800 | 46700 | 456 |
| 246 | 20241106 | 145700 | 5902859300 | 46800 | 46750 | 46850 | 46750 | 304 |
| 247 | 20241106 | 145600 | 5888628200 | 46800 | 46750 | 46800 | 46750 | 742 |
| 248 | 20241106 | 145500 | 5853907400 | 46750 | 46800 | 46800 | 46700 | 708 |
| 249 | 20241106 | 145400 | 5820807750 | 46750 | 46800 | 46800 | 46750 | 119 |
| 250 | 20241106 | 145300 | 5815243200 | 46750 | 46800 | 46800 | 46750 | 267 |
| 251 | 20241106 | 145200 | 5802749100 | 46800 | 46800 | 46850 | 46800 | 163 |
| 252 | 20241106 | 145100 | 5795118900 | 46800 | 46850 | 46850 | 46800 | 74 |
| 253 | 20241106 | 145000 | 5791654400 | 46850 | 46800 | 46850 | 46800 | 222 |
| 254 | 20241106 | 144900 | 5781259500 | 46850 | 46800 | 46850 | 46750 | 202 |
| 255 | 20241106 | 144800 | 5771805750 | 46800 | 46800 | 46800 | 46750 | 74 |
| 256 | 20241106 | 144700 | 5768343750 | 46800 | 46800 | 46800 | 46750 | 208 |
| 257 | 20241106 | 144600 | 5758613900 | 46800 | 46750 | 46800 | 46750 | 110 |
| 258 | 20241106 | 144500 | 5753469750 | 46750 | 46750 | 46800 | 46750 | 193 |
| 259 | 20241106 | 144400 | 5744441400 | 46750 | 46800 | 46800 | 46750 | 146 |
| 260 | 20241106 | 144300 | 5737612700 | 46800 | 46750 | 46800 | 46750 | 109 |
| 261 | 20241106 | 144200 | 5732515300 | 46750 | 46800 | 46800 | 46750 | 150 |
| 262 | 20241106 | 144100 | 5725501000 | 46750 | 46800 | 46800 | 46750 | 142 |
| 263 | 20241106 | 144000 | 5718857950 | 46750 | 46750 | 46800 | 46750 | 158 |
| 264 | 20241106 | 143900 | 5711465550 | 46800 | 46750 | 46800 | 46750 | 136 |
| 265 | 20241106 | 143800 | 5705105000 | 46800 | 46800 | 46800 | 46750 | 170 |
| 266 | 20241106 | 143700 | 5697152500 | 46750 | 46750 | 46800 | 46750 | 153 |
| 267 | 20241106 | 143600 | 5689993400 | 46750 | 46800 | 46800 | 46750 | 162 |
| 268 | 20241106 | 143500 | 5682416700 | 46800 | 46750 | 46800 | 46750 | 167 |
| 269 | 20241106 | 143400 | 5674605000 | 46750 | 46750 | 46800 | 46750 | 223 |
| 270 | 20241106 | 143300 | 5664177600 | 46800 | 46800 | 46800 | 46750 | 200 |
| 271 | 20241106 | 143200 | 5654821850 | 46750 | 46800 | 46800 | 46750 | 153 |
| 272 | 20241106 | 143100 | 5647667050 | 46750 | 46800 | 46800 | 46750 | 236 |
| 273 | 20241106 | 143000 | 5636629850 | 46750 | 46800 | 46800 | 46750 | 160 |
| 274 | 20241106 | 142900 | 5629148400 | 46800 | 46750 | 46800 | 46750 | 175 |
| 275 | 20241106 | 142800 | 5620965250 | 46750 | 46750 | 46800 | 46750 | 105 |
| 276 | 20241106 | 142700 | 5616054250 | 46800 | 46750 | 46800 | 46750 | 614 |
| 277 | 20241106 | 142600 | 5587326950 | 46750 | 46750 | 46800 | 46750 | 356 |
| 278 | 20241106 | 142500 | 5570682150 | 46800 | 46800 | 46800 | 46750 | 282 |
| 279 | 20241106 | 142400 | 5557497250 | 46800 | 46800 | 46800 | 46750 | 337 |
| 280 | 20241106 | 142300 | 5541741600 | 46800 | 46800 | 46850 | 46750 | 280 |
| 281 | 20241106 | 142200 | 5528643600 | 46750 | 46750 | 46800 | 46700 | 461 |
| 282 | 20241106 | 142100 | 5507088350 | 46800 | 46800 | 46850 | 46750 | 390 |
| 283 | 20241106 | 142000 | 5488842800 | 46800 | 46800 | 46850 | 46800 | 318 |
| 284 | 20241106 | 141900 | 5473958000 | 46850 | 46850 | 46900 | 46800 | 335 |
| 285 | 20241106 | 141800 | 5458268850 | 46850 | 46850 | 46900 | 46850 | 281 |
| 286 | 20241106 | 141700 | 5445102900 | 46850 | 46900 | 46900 | 46850 | 147 |
| 287 | 20241106 | 141600 | 5438213550 | 46900 | 46800 | 46900 | 46800 | 1279 |
| 288 | 20241106 | 141500 | 5378298100 | 46850 | 46800 | 46850 | 46800 | 118 |
| 289 | 20241106 | 141400 | 5372774150 | 46800 | 46750 | 46850 | 46750 | 311 |
| 290 | 20241106 | 141300 | 5358223750 | 46800 | 46850 | 46850 | 46750 | 677 |
| 291 | 20241106 | 141200 | 5326541200 | 46800 | 46850 | 46850 | 46800 | 119 |
| 292 | 20241106 | 141100 | 5320971700 | 46800 | 46850 | 46900 | 46800 | 894 |
| 293 | 20241106 | 141000 | 5279104700 | 46900 | 46900 | 46950 | 46850 | 414 |
| 294 | 20241106 | 140900 | 5259686350 | 46950 | 46950 | 46950 | 46900 | 68 |
| 295 | 20241106 | 140800 | 5256495350 | 46950 | 46900 | 46950 | 46900 | 250 |
| 296 | 20241106 | 140700 | 5244767000 | 46900 | 46950 | 46950 | 46900 | 91 |
| 297 | 20241106 | 140600 | 5240495750 | 46900 | 46900 | 46950 | 46900 | 224 |
| 298 | 20241106 | 140500 | 5229986600 | 46950 | 46950 | 47000 | 46900 | 690 |
| 299 | 20241106 | 140400 | 5197608750 | 46950 | 47000 | 47000 | 46950 | 72 |
| 300 | 20241106 | 140300 | 5194227200 | 47000 | 47000 | 47000 | 46950 | 735 |
| 301 | 20241106 | 140200 | 5159712950 | 46950 | 47000 | 47000 | 46950 | 104 |
| 302 | 20241106 | 140100 | 5154825650 | 47000 | 47000 | 47000 | 46950 | 828 |
| 303 | 20241106 | 140000 | 5115943950 | 47000 | 47050 | 47050 | 46950 | 124 |
| 304 | 20241106 | 135900 | 5110115500 | 47000 | 46900 | 47100 | 46900 | 1712 |
| 305 | 20241106 | 135800 | 5029715750 | 46900 | 46850 | 46900 | 46850 | 141 |
| 306 | 20241106 | 135700 | 5023108800 | 46900 | 46900 | 46900 | 46850 | 225 |
| 307 | 20241106 | 135600 | 5012557650 | 46900 | 46900 | 46900 | 46850 | 139 |
| 308 | 20241106 | 135500 | 5006042100 | 46850 | 46900 | 46950 | 46850 | 1177 |
| 309 | 20241106 | 135400 | 4950843800 | 46950 | 46900 | 46950 | 46900 | 574 |
| 310 | 20241106 | 135300 | 4923921900 | 46900 | 46950 | 46950 | 46900 | 185 |
| 311 | 20241106 | 135200 | 4915241650 | 46950 | 46950 | 46950 | 46900 | 77 |
| 312 | 20241106 | 135100 | 4911628400 | 46950 | 47000 | 47000 | 46950 | 213 |
| 313 | 20241106 | 135000 | 4901627500 | 47000 | 46950 | 47000 | 46950 | 874 |
| 314 | 20241106 | 134900 | 4860587250 | 46950 | 47000 | 47000 | 46950 | 50 |
| 315 | 20241106 | 134800 | 4858237950 | 46950 | 47000 | 47050 | 46950 | 2049 |
| 316 | 20241106 | 134700 | 4761931100 | 47000 | 46950 | 47000 | 46950 | 61 |
| 317 | 20241106 | 134600 | 4759065350 | 47000 | 46950 | 47000 | 46950 | 75 |
| 318 | 20241106 | 134500 | 4755542000 | 46950 | 47000 | 47000 | 46950 | 112 |
| 319 | 20241106 | 134400 | 4750280850 | 47000 | 47000 | 47000 | 46950 | 72 |
| 320 | 20241106 | 134300 | 4746897650 | 47000 | 47000 | 47000 | 46950 | 137 |
| 321 | 20241106 | 134200 | 4740461550 | 46950 | 46950 | 47000 | 46950 | 60 |
| 322 | 20241106 | 134100 | 4737642500 | 47000 | 46900 | 47100 | 46900 | 982 |
| 323 | 20241106 | 134000 | 4691500950 | 46900 | 46950 | 46950 | 46900 | 75 |
| 324 | 20241106 | 133900 | 4687982650 | 46950 | 46950 | 46950 | 46900 | 579 |
| 325 | 20241106 | 133800 | 4660825300 | 46950 | 46950 | 47000 | 46950 | 699 |
| 326 | 20241106 | 133700 | 4627984050 | 46950 | 47000 | 47000 | 46950 | 201 |
| 327 | 20241106 | 133600 | 4618546150 | 47000 | 46950 | 47100 | 46950 | 1184 |
| 328 | 20241106 | 133500 | 4562890750 | 47000 | 47050 | 47100 | 46950 | 1251 |
| 329 | 20241106 | 133400 | 4504075400 | 47100 | 47050 | 47100 | 47000 | 1456 |
| 330 | 20241106 | 133300 | 4435616750 | 47050 | 47100 | 47100 | 47000 | 1244 |
| 331 | 20241106 | 133200 | 4377134050 | 47100 | 47150 | 47150 | 47100 | 90 |
| 332 | 20241106 | 133100 | 4372892100 | 47150 | 47100 | 47150 | 47100 | 100 |
| 333 | 20241106 | 133000 | 4368181350 | 47150 | 47150 | 47150 | 47050 | 93 |
| 334 | 20241106 | 132900 | 4363800100 | 47100 | 47150 | 47150 | 47100 | 73 |
| 335 | 20241106 | 132800 | 4360360000 | 47150 | 47100 | 47150 | 47000 | 2087 |
| 336 | 20241106 | 132700 | 4262208100 | 47050 | 47100 | 47100 | 47050 | 115 |
| 337 | 20241106 | 132600 | 4256794650 | 47050 | 47100 | 47100 | 47050 | 93 |
| 338 | 20241106 | 132500 | 4252414550 | 47100 | 47100 | 47150 | 47100 | 63 |
| 339 | 20241106 | 132400 | 4249447000 | 47100 | 47100 | 47150 | 47050 | 227 |
| 340 | 20241106 | 132300 | 4238760050 | 47150 | 47150 | 47150 | 47050 | 426 |
| 341 | 20241106 | 132200 | 4218700500 | 47150 | 47150 | 47150 | 47100 | 186 |
| 342 | 20241106 | 132100 | 4209938100 | 47150 | 47100 | 47150 | 47100 | 27 |
| 343 | 20241106 | 132000 | 4208665950 | 47100 | 47200 | 47200 | 47100 | 194 |
| 344 | 20241106 | 131900 | 4199522100 | 47200 | 47150 | 47200 | 47100 | 53 |
| 345 | 20241106 | 131800 | 4197022900 | 47100 | 47200 | 47200 | 47100 | 70 |
| 346 | 20241106 | 131700 | 4193721850 | 47200 | 47150 | 47200 | 47150 | 120 |
| 347 | 20241106 | 131600 | 4188062000 | 47200 | 47200 | 47200 | 47150 | 120 |
| 348 | 20241106 | 131500 | 4182402150 | 47200 | 47150 | 47200 | 47150 | 128 |
| 349 | 20241106 | 131400 | 4176365950 | 47150 | 47150 | 47200 | 47150 | 2331 |
| 350 | 20241106 | 131300 | 4066459050 | 47150 | 47150 | 47150 | 47100 | 14 |
| 351 | 20241106 | 131200 | 4065799250 | 47150 | 47050 | 47150 | 47000 | 1113 |
| 352 | 20241106 | 131100 | 4013384250 | 47000 | 47050 | 47050 | 47000 | 86 |
| 353 | 20241106 | 131000 | 4009340500 | 47050 | 47000 | 47100 | 47000 | 319 |
| 354 | 20241106 | 130900 | 3994332450 | 47000 | 47000 | 47050 | 47000 | 115 |
| 355 | 20241106 | 130800 | 3988926300 | 47000 | 47050 | 47050 | 47000 | 74 |
| 356 | 20241106 | 130700 | 3985446800 | 47000 | 47000 | 47050 | 47000 | 198 |
| 357 | 20241106 | 130600 | 3976140400 | 47050 | 47050 | 47050 | 47000 | 82 |
| 358 | 20241106 | 130500 | 3972284900 | 47050 | 47050 | 47100 | 47050 | 393 |
| 359 | 20241106 | 130400 | 3953793100 | 47100 | 47050 | 47100 | 47050 | 200 |
| 360 | 20241106 | 130300 | 3944380700 | 47050 | 47050 | 47100 | 47050 | 72 |
| 361 | 20241106 | 130200 | 3940991950 | 47100 | 47100 | 47100 | 47050 | 131 |
| 362 | 20241106 | 130100 | 3934825550 | 47100 | 47050 | 47100 | 47050 | 494 |
| 363 | 20241106 | 130000 | 3911579200 | 47050 | 47100 | 47100 | 47050 | 57 |
| 364 | 20241106 | 125900 | 3908894600 | 47100 | 47000 | 47100 | 47000 | 2204 |
| 365 | 20241106 | 125800 | 3805188400 | 47000 | 47000 | 47000 | 47000 | 4 |
| 366 | 20241106 | 125700 | 3805000400 | 46950 | 46950 | 47000 | 46950 | 317 |
| 367 | 20241106 | 125600 | 3790110100 | 46950 | 47000 | 47000 | 46950 | 65 |
| 368 | 20241106 | 125500 | 3787055300 | 47000 | 47000 | 47000 | 46950 | 48 |
| 369 | 20241106 | 125400 | 3784800800 | 46950 | 47000 | 47000 | 46950 | 93 |
| 370 | 20241106 | 125300 | 3780433600 | 47000 | 47000 | 47000 | 46950 | 89 |
| 371 | 20241106 | 125200 | 3776252250 | 47000 | 47000 | 47000 | 46950 | 95 |
| 372 | 20241106 | 125100 | 3771790950 | 47000 | 47000 | 47000 | 46950 | 118 |
| 373 | 20241106 | 125000 | 3766248750 | 47000 | 46950 | 47000 | 46950 | 193 |
| 374 | 20241106 | 124900 | 3757186150 | 47000 | 46950 | 47000 | 46950 | 97 |
| 375 | 20241106 | 124800 | 3752629700 | 47000 | 47000 | 47000 | 46950 | 128 |
| 376 | 20241106 | 124700 | 3746618750 | 46950 | 47000 | 47000 | 46950 | 209 |
| 377 | 20241106 | 124600 | 3736803250 | 47000 | 47000 | 47000 | 46950 | 106 |
| 378 | 20241106 | 124500 | 3731825850 | 46950 | 47000 | 47050 | 46950 | 1129 |
| 379 | 20241106 | 124400 | 3678764700 | 47050 | 47050 | 47050 | 47000 | 105 |
| 380 | 20241106 | 124300 | 3673827050 | 47050 | 47050 | 47050 | 47000 | 77 |
| 381 | 20241106 | 124200 | 3670205250 | 47000 | 47000 | 47050 | 47000 | 151 |
| 382 | 20241106 | 124100 | 3663106450 | 47050 | 47050 | 47050 | 47000 | 115 |
| 383 | 20241106 | 124000 | 3657698250 | 47050 | 47050 | 47100 | 47000 | 197 |
| 384 | 20241106 | 123900 | 3648424700 | 47000 | 47050 | 47050 | 47000 | 119 |
| 385 | 20241106 | 123800 | 3642830750 | 47050 | 47050 | 47100 | 47050 | 323 |
| 386 | 20241106 | 123700 | 3627632900 | 47050 | 47050 | 47050 | 47050 | 17 |
| 387 | 20241106 | 123600 | 3626833050 | 47050 | 47000 | 47050 | 47000 | 900 |
| 388 | 20241106 | 123500 | 3584501400 | 47000 | 47050 | 47050 | 46950 | 73 |
| 389 | 20241106 | 123400 | 3581070300 | 47100 | 47050 | 47100 | 47050 | 61 |
| 390 | 20241106 | 123300 | 3578197650 | 46950 | 47000 | 47050 | 46950 | 1731 |
| 391 | 20241106 | 123200 | 3496860300 | 47000 | 47050 | 47050 | 46950 | 427 |
| 392 | 20241106 | 123100 | 3476790700 | 47050 | 47050 | 47050 | 47000 | 137 |
| 393 | 20241106 | 123000 | 3470348900 | 47050 | 47100 | 47100 | 47050 | 271 |
| 394 | 20241106 | 122900 | 3457596600 | 47100 | 47200 | 47200 | 47100 | 525 |
| 395 | 20241106 | 122800 | 3432853200 | 47200 | 47200 | 47200 | 47150 | 89 |
| 396 | 20241106 | 122700 | 3428655000 | 47200 | 47200 | 47200 | 47200 | 57 |
| 397 | 20241106 | 122600 | 3425964600 | 47200 | 47150 | 47200 | 47150 | 57 |
| 398 | 20241106 | 122500 | 3423276800 | 47200 | 47250 | 47250 | 47200 | 164 |
| 399 | 20241106 | 122400 | 3415535900 | 47250 | 47250 | 47250 | 47200 | 215 |
| 400 | 20241106 | 122300 | 3405386450 | 47200 | 47250 | 47250 | 47200 | 164 |
| 401 | 20241106 | 122200 | 3397643550 | 47250 | 47200 | 47250 | 47200 | 167 |
| 402 | 20241106 | 122100 | 3389754750 | 47200 | 47200 | 47200 | 47150 | 399 |
| 403 | 20241106 | 122000 | 3370928050 | 47200 | 47200 | 47200 | 47200 | 52 |
| 404 | 20241106 | 121900 | 3368473650 | 47200 | 47150 | 47200 | 47150 | 40 |
| 405 | 20241106 | 121800 | 3366585800 | 47200 | 47250 | 47250 | 47150 | 211 |
| 406 | 20241106 | 121700 | 3356629750 | 47200 | 47250 | 47250 | 47200 | 83 |
| 407 | 20241106 | 121600 | 3352709950 | 47250 | 47150 | 47250 | 47150 | 330 |
| 408 | 20241106 | 121500 | 3337135500 | 47200 | 47250 | 47300 | 47150 | 430 |
| 409 | 20241106 | 121400 | 3316831050 | 47300 | 47300 | 47300 | 47300 | 158 |
| 410 | 20241106 | 121300 | 3309357650 | 47300 | 47250 | 47300 | 47250 | 2221 |
| 411 | 20241106 | 121200 | 3204387300 | 47200 | 47150 | 47200 | 47100 | 3005 |
| 412 | 20241106 | 121100 | 3062673650 | 47150 | 47150 | 47150 | 47100 | 100 |
| 413 | 20241106 | 121000 | 3057962250 | 47150 | 47100 | 47150 | 47100 | 140 |
| 414 | 20241106 | 120900 | 3051365100 | 47150 | 47100 | 47150 | 47100 | 842 |
| 415 | 20241106 | 120800 | 3011706850 | 47100 | 47100 | 47100 | 47050 | 108 |
| 416 | 20241106 | 120700 | 3006622650 | 47100 | 47150 | 47150 | 47100 | 348 |
| 417 | 20241106 | 120600 | 2990230050 | 47150 | 47100 | 47150 | 47100 | 85 |
| 418 | 20241106 | 120500 | 2986224850 | 47100 | 47150 | 47150 | 47100 | 179 |
| 419 | 20241106 | 120400 | 2977792200 | 47150 | 47100 | 47150 | 47100 | 1536 |
| 420 | 20241106 | 120300 | 2905434150 | 47050 | 47100 | 47100 | 47050 | 97 |
| 421 | 20241106 | 120200 | 2900869950 | 47100 | 47050 | 47100 | 47050 | 600 |
| 422 | 20241106 | 120100 | 2872639600 | 47050 | 47050 | 47050 | 47000 | 173 |
| 423 | 20241106 | 120000 | 2864500050 | 47050 | 47050 | 47100 | 47050 | 439 |
| 424 | 20241106 | 115900 | 2843844800 | 47050 | 47100 | 47100 | 47050 | 703 |
| 425 | 20241106 | 115800 | 2810765600 | 47100 | 47050 | 47100 | 47050 | 234 |
| 426 | 20241106 | 115700 | 2799753050 | 47100 | 47100 | 47100 | 47100 | 48 |
| 427 | 20241106 | 115600 | 2797492250 | 47100 | 47150 | 47150 | 47050 | 237 |
| 428 | 20241106 | 115500 | 2786333000 | 47100 | 47150 | 47150 | 47100 | 131 |
| 429 | 20241106 | 115400 | 2780159950 | 47150 | 47150 | 47150 | 47100 | 99 |
| 430 | 20241106 | 115300 | 2775495000 | 47150 | 47150 | 47150 | 47100 | 124 |
| 431 | 20241106 | 115200 | 2769654350 | 47150 | 47150 | 47150 | 47100 | 141 |
| 432 | 20241106 | 115100 | 2763009350 | 47150 | 47150 | 47150 | 47100 | 65 |
| 433 | 20241106 | 115000 | 2759945200 | 47150 | 47100 | 47150 | 47100 | 259 |
| 434 | 20241106 | 114900 | 2747742700 | 47100 | 47150 | 47150 | 47100 | 163 |
| 435 | 20241106 | 114800 | 2740063300 | 47100 | 47100 | 47150 | 47100 | 68 |
| 436 | 20241106 | 114700 | 2736858500 | 47100 | 47150 | 47150 | 47100 | 135 |
| 437 | 20241106 | 114600 | 2730498350 | 47150 | 47150 | 47150 | 47100 | 162 |
| 438 | 20241106 | 114500 | 2722864000 | 47150 | 47050 | 47150 | 47050 | 3230 |
| 439 | 20241106 | 114400 | 2570813250 | 47050 | 47050 | 47050 | 47000 | 77 |
| 440 | 20241106 | 114300 | 2567191150 | 47050 | 47050 | 47050 | 47000 | 188 |
| 441 | 20241106 | 114200 | 2558353000 | 47000 | 47000 | 47050 | 47000 | 134 |
| 442 | 20241106 | 114100 | 2552052200 | 47000 | 47050 | 47050 | 47000 | 72 |
| 443 | 20241106 | 114000 | 2548667400 | 47050 | 47050 | 47050 | 47000 | 230 |
| 444 | 20241106 | 113900 | 2537853600 | 47000 | 47000 | 47050 | 46950 | 3770 |
| 445 | 20241106 | 113800 | 2360665550 | 46950 | 46900 | 46950 | 46850 | 2127 |
| 446 | 20241106 | 113700 | 2260863600 | 46850 | 46850 | 46900 | 46850 | 141 |
| 447 | 20241106 | 113600 | 2254255700 | 46850 | 46850 | 46900 | 46850 | 205 |
| 448 | 20241106 | 113500 | 2244650600 | 46850 | 46800 | 46850 | 46800 | 140 |
| 449 | 20241106 | 113400 | 2238094200 | 46850 | 46850 | 46900 | 46850 | 268 |
| 450 | 20241106 | 113300 | 2225536850 | 46900 | 46850 | 46900 | 46850 | 145 |
| 451 | 20241106 | 113200 | 2218741550 | 46850 | 46900 | 46900 | 46850 | 74 |
| 452 | 20241106 | 113100 | 2215274100 | 46900 | 46950 | 46950 | 46900 | 153 |
| 453 | 20241106 | 113000 | 2208095300 | 46950 | 46850 | 46950 | 46850 | 134 |
| 454 | 20241106 | 112900 | 2201814350 | 46900 | 46900 | 46950 | 46900 | 141 |
| 455 | 20241106 | 112800 | 2195199750 | 46900 | 46900 | 46900 | 46900 | 35 |
| 456 | 20241106 | 112700 | 2193558250 | 46900 | 46950 | 46950 | 46850 | 93 |
| 457 | 20241106 | 112600 | 2189195100 | 46900 | 46950 | 46950 | 46900 | 603 |
| 458 | 20241106 | 112500 | 2160913650 | 46950 | 47000 | 47000 | 46900 | 314 |
| 459 | 20241106 | 112400 | 2146168900 | 47000 | 46950 | 47000 | 46900 | 474 |
| 460 | 20241106 | 112300 | 2123915500 | 46950 | 47000 | 47000 | 46900 | 277 |
| 461 | 20241106 | 112200 | 2110914250 | 47000 | 47000 | 47000 | 46900 | 104 |
| 462 | 20241106 | 112100 | 2106034250 | 46900 | 46850 | 47000 | 46850 | 1946 |
| 463 | 20241106 | 112000 | 2014711950 | 46850 | 46800 | 46900 | 46800 | 2039 |
| 464 | 20241106 | 111900 | 1919227500 | 46800 | 46750 | 46800 | 46750 | 142 |
| 465 | 20241106 | 111800 | 1912586850 | 46800 | 46800 | 46800 | 46750 | 101 |
| 466 | 20241106 | 111700 | 1907862800 | 46750 | 46800 | 46800 | 46750 | 170 |
| 467 | 20241106 | 111600 | 1899914200 | 46800 | 46800 | 46800 | 46750 | 183 |
| 468 | 20241106 | 111500 | 1891356200 | 46800 | 46800 | 46800 | 46800 | 33 |
| 469 | 20241106 | 111400 | 1889811800 | 46800 | 46800 | 46800 | 46750 | 125 |
| 470 | 20241106 | 111300 | 1883965000 | 46750 | 46800 | 46800 | 46750 | 115 |
| 471 | 20241106 | 111200 | 1878585850 | 46800 | 46800 | 46800 | 46750 | 111 |
| 472 | 20241106 | 111100 | 1873391650 | 46800 | 46800 | 46800 | 46750 | 121 |
| 473 | 20241106 | 111000 | 1867732350 | 46750 | 46800 | 46800 | 46750 | 143 |
| 474 | 20241106 | 110900 | 1861044400 | 46800 | 46800 | 46800 | 46750 | 134 |
| 475 | 20241106 | 110800 | 1854776500 | 46800 | 46800 | 46800 | 46750 | 37 |
| 476 | 20241106 | 110700 | 1853045450 | 46800 | 46700 | 46800 | 46700 | 890 |
| 477 | 20241106 | 110600 | 1811438850 | 46750 | 46750 | 46750 | 46700 | 385 |
| 478 | 20241106 | 110500 | 1793455600 | 46750 | 46700 | 46750 | 46700 | 32 |
| 479 | 20241106 | 110400 | 1791960150 | 46750 | 46750 | 46750 | 46700 | 99 |
| 480 | 20241106 | 110300 | 1787334700 | 46700 | 46700 | 46750 | 46700 | 1269 |
| 481 | 20241106 | 110200 | 1728064300 | 46700 | 46650 | 46700 | 46650 | 99 |
| 482 | 20241106 | 110100 | 1723444050 | 46700 | 46700 | 46700 | 46650 | 361 |
| 483 | 20241106 | 110000 | 1706588250 | 46650 | 46700 | 46700 | 46650 | 89 |
| 484 | 20241106 | 105900 | 1702435500 | 46650 | 46600 | 46700 | 46600 | 219 |
| 485 | 20241106 | 105800 | 1692220050 | 46600 | 46600 | 46650 | 46600 | 97 |
| 486 | 20241106 | 105700 | 1687699750 | 46650 | 46600 | 46650 | 46600 | 147 |
| 487 | 20241106 | 105600 | 1680847950 | 46650 | 46650 | 46650 | 46550 | 149 |
| 488 | 20241106 | 105500 | 1673903550 | 46600 | 46600 | 46650 | 46600 | 57 |
| 489 | 20241106 | 105400 | 1671246700 | 46650 | 46650 | 46650 | 46600 | 136 |
| 490 | 20241106 | 105300 | 1664906750 | 46650 | 46650 | 46650 | 46600 | 80 |
| 491 | 20241106 | 105200 | 1661176300 | 46650 | 46600 | 46650 | 46600 | 149 |
| 492 | 20241106 | 105100 | 1654231950 | 46650 | 46550 | 46650 | 46550 | 272 |
| 493 | 20241106 | 105000 | 1641560650 | 46600 | 46600 | 46650 | 46600 | 389 |
| 494 | 20241106 | 104900 | 1623430700 | 46600 | 46600 | 46650 | 46600 | 162 |
| 495 | 20241106 | 104800 | 1615878950 | 46600 | 46700 | 46700 | 46600 | 94 |
| 496 | 20241106 | 104700 | 1611495000 | 46650 | 46700 | 46700 | 46600 | 123 |
| 497 | 20241106 | 104600 | 1605759550 | 46650 | 46650 | 46700 | 46650 | 77 |
| 498 | 20241106 | 104500 | 1602166900 | 46650 | 46650 | 46700 | 46600 | 60 |
| 499 | 20241106 | 104400 | 1599369200 | 46650 | 46700 | 46700 | 46600 | 149 |
| 500 | 20241106 | 104300 | 1592419200 | 46600 | 46650 | 46700 | 46600 | 132 |
| 501 | 20241106 | 104200 | 1586264150 | 46650 | 46700 | 46700 | 46650 | 62 |
| 502 | 20241106 | 104100 | 1583371200 | 46650 | 46600 | 46700 | 46600 | 131 |
| 503 | 20241106 | 104000 | 1577262850 | 46700 | 46650 | 46700 | 46600 | 160 |
| 504 | 20241106 | 103900 | 1569803150 | 46600 | 46650 | 46650 | 46600 | 54 |
| 505 | 20241106 | 103800 | 1567285750 | 46650 | 46600 | 46650 | 46600 | 72 |
| 506 | 20241106 | 103700 | 1563928000 | 46600 | 46600 | 46650 | 46600 | 153 |
| 507 | 20241106 | 103600 | 1556796000 | 46650 | 46600 | 46650 | 46600 | 128 |
| 508 | 20241106 | 103500 | 1550829900 | 46650 | 46600 | 46650 | 46600 | 120 |
| 509 | 20241106 | 103400 | 1545235850 | 46650 | 46700 | 46700 | 46650 | 141 |
| 510 | 20241106 | 103300 | 1538658100 | 46700 | 46600 | 46700 | 46600 | 351 |
| 511 | 20241106 | 103200 | 1522287150 | 46650 | 46650 | 46650 | 46600 | 45 |
| 512 | 20241106 | 103100 | 1520189100 | 46650 | 46650 | 46650 | 46600 | 169 |
| 513 | 20241106 | 103000 | 1512310950 | 46600 | 46650 | 46650 | 46600 | 89 |
| 514 | 20241106 | 102900 | 1508162950 | 46650 | 46600 | 46650 | 46550 | 260 |
| 515 | 20241106 | 102800 | 1496048650 | 46600 | 46550 | 46600 | 46550 | 125 |
| 516 | 20241106 | 102700 | 1490227400 | 46550 | 46600 | 46600 | 46550 | 205 |
| 517 | 20241106 | 102600 | 1480680700 | 46600 | 46550 | 46600 | 46550 | 55 |
| 518 | 20241106 | 102500 | 1478118750 | 46600 | 46550 | 46600 | 46550 | 618 |
| 519 | 20241106 | 102400 | 1449325300 | 46600 | 46600 | 46600 | 46550 | 224 |
| 520 | 20241106 | 102300 | 1438887400 | 46550 | 46500 | 46600 | 46500 | 268 |
| 521 | 20241106 | 102200 | 1426412100 | 46550 | 46550 | 46600 | 46550 | 663 |
| 522 | 20241106 | 102100 | 1395548050 | 46550 | 46550 | 46550 | 46550 | 133 |
| 523 | 20241106 | 102000 | 1389356900 | 46550 | 46600 | 46650 | 46550 | 605 |
| 524 | 20241106 | 101900 | 1361158950 | 46550 | 46600 | 46600 | 46550 | 827 |
| 525 | 20241106 | 101800 | 1322622050 | 46600 | 46700 | 46700 | 46550 | 147 |
| 526 | 20241106 | 101700 | 1315770850 | 46600 | 46600 | 46650 | 46600 | 150 |
| 527 | 20241106 | 101600 | 1308780700 | 46600 | 46600 | 46700 | 46550 | 136 |
| 528 | 20241106 | 101500 | 1302444750 | 46650 | 46600 | 46650 | 46600 | 144 |
| 529 | 20241106 | 101400 | 1295732950 | 46600 | 46600 | 46650 | 46600 | 96 |
| 530 | 20241106 | 101300 | 1291259200 | 46700 | 46600 | 46700 | 46600 | 101 |
| 531 | 20241106 | 101200 | 1286548600 | 46600 | 46600 | 46600 | 46550 | 601 |
| 532 | 20241106 | 101100 | 1258543500 | 46650 | 46650 | 46700 | 46650 | 1221 |
| 533 | 20241106 | 101000 | 1201581500 | 46650 | 46650 | 46750 | 46650 | 299 |
| 534 | 20241106 | 100900 | 1187621500 | 46700 | 46650 | 46700 | 46650 | 81 |
| 535 | 20241106 | 100800 | 1183840500 | 46700 | 46700 | 46700 | 46650 | 157 |
| 536 | 20241106 | 100700 | 1176509050 | 46700 | 46600 | 46750 | 46600 | 1019 |
| 537 | 20241106 | 100600 | 1128937850 | 46650 | 46600 | 46650 | 46600 | 11 |
| 538 | 20241106 | 100500 | 1128425150 | 46650 | 46600 | 46650 | 46600 | 124 |
| 539 | 20241106 | 100400 | 1122643550 | 46600 | 46600 | 46600 | 46600 | 182 |
| 540 | 20241106 | 100300 | 1114162350 | 46600 | 46600 | 46650 | 46600 | 246 |
| 541 | 20241106 | 100200 | 1102698000 | 46600 | 46550 | 46600 | 46550 | 358 |
| 542 | 20241106 | 100100 | 1086018600 | 46550 | 46550 | 46600 | 46550 | 678 |
| 543 | 20241106 | 100000 | 1054455050 | 46550 | 46550 | 46600 | 46500 | 503 |
| 544 | 20241106 | 095900 | 1031045300 | 46550 | 46600 | 46600 | 46550 | 1165 |
| 545 | 20241106 | 095800 | 976758650 | 46600 | 46700 | 46700 | 46600 | 1443 |
| 546 | 20241106 | 095700 | 909415550 | 46700 | 46750 | 46750 | 46700 | 365 |
| 547 | 20241106 | 095600 | 892355900 | 46750 | 46800 | 46800 | 46750 | 56 |
| 548 | 20241106 | 095500 | 889735700 | 46750 | 46850 | 46850 | 46750 | 574 |
| 549 | 20241106 | 095400 | 862872500 | 46800 | 46800 | 46850 | 46800 | 853 |
| 550 | 20241106 | 095300 | 822920550 | 46800 | 46800 | 46800 | 46800 | 94 |
| 551 | 20241106 | 095200 | 818521350 | 46750 | 46750 | 46800 | 46750 | 128 |
| 552 | 20241106 | 095100 | 812535900 | 46750 | 46750 | 46850 | 46750 | 139 |
| 553 | 20241106 | 095000 | 806033300 | 46800 | 46800 | 46800 | 46750 | 197 |
| 554 | 20241106 | 094900 | 796813800 | 46750 | 46750 | 46750 | 46750 | 32 |
| 555 | 20241106 | 094800 | 795317800 | 46750 | 46800 | 46800 | 46750 | 136 |
| 556 | 20241106 | 094700 | 788958100 | 46750 | 46850 | 46850 | 46750 | 1265 |
| 557 | 20241106 | 094600 | 729756900 | 46850 | 46750 | 46850 | 46750 | 510 |
| 558 | 20241106 | 094500 | 705887400 | 46750 | 46750 | 46800 | 46750 | 109 |
| 559 | 20241106 | 094400 | 700790200 | 46800 | 46800 | 46850 | 46800 | 233 |
| 560 | 20241106 | 094300 | 689874250 | 46850 | 46800 | 46850 | 46700 | 1374 |
| 561 | 20241106 | 094200 | 625567950 | 46750 | 46700 | 46750 | 46700 | 3 |
| 562 | 20241106 | 094100 | 625427800 | 46700 | 46700 | 46800 | 46700 | 89 |
| 563 | 20241106 | 094000 | 621268400 | 46800 | 46750 | 46800 | 46700 | 411 |
| 564 | 20241106 | 093900 | 602054150 | 46700 | 46750 | 46750 | 46700 | 34 |
| 565 | 20241106 | 093800 | 600464800 | 46700 | 46700 | 46700 | 46700 | 497 |
| 566 | 20241106 | 093700 | 577254900 | 46750 | 46750 | 46750 | 46750 | 28 |
| 567 | 20241106 | 093600 | 575945900 | 46700 | 46700 | 46700 | 46700 | 30 |
| 568 | 20241106 | 093500 | 574544900 | 46700 | 46750 | 46750 | 46700 | 97 |
| 569 | 20241106 | 093400 | 570013450 | 46750 | 46750 | 46750 | 46750 | 2 |
| 570 | 20241106 | 093300 | 569919950 | 46700 | 46700 | 46700 | 46700 | 319 |
| 571 | 20241106 | 093200 | 555022650 | 46700 | 46700 | 46700 | 46700 | 43 |
| 572 | 20241106 | 093100 | 553014550 | 46650 | 46650 | 46700 | 46650 | 545 |
| 573 | 20241106 | 093000 | 527590000 | 46700 | 46700 | 46700 | 46700 | 245 |
| 574 | 20241106 | 092900 | 516148500 | 46650 | 46800 | 46900 | 46650 | 1592 |
| 575 | 20241106 | 092800 | 441625350 | 46800 | 46750 | 46800 | 46750 | 94 |
| 576 | 20241106 | 092700 | 437229150 | 46750 | 46750 | 46750 | 46750 | 200 |
| 577 | 20241106 | 092600 | 427879150 | 46750 | 46750 | 46750 | 46750 | 36 |
| 578 | 20241106 | 092500 | 426196150 | 46750 | 46750 | 46750 | 46750 | 286 |
| 579 | 20241106 | 092400 | 412825650 | 46800 | 46800 | 46800 | 46800 | 10 |
| 580 | 20241106 | 092300 | 412357650 | 46750 | 46750 | 46750 | 46750 | 82 |
| 581 | 20241106 | 092200 | 408524150 | 46750 | 46800 | 46800 | 46750 | 311 |
| 582 | 20241106 | 092100 | 393982950 | 46800 | 46800 | 46800 | 46800 | 10 |
| 583 | 20241106 | 092000 | 393514950 | 46750 | 46750 | 46750 | 46750 | 2 |
| 584 | 20241106 | 091900 | 393421450 | 46800 | 46750 | 46800 | 46750 | 599 |
| 585 | 20241106 | 091800 | 365414600 | 46750 | 46700 | 46750 | 46700 | 87 |
| 586 | 20241106 | 091700 | 361350950 | 46700 | 46650 | 46750 | 46650 | 827 |
| 587 | 20241106 | 091600 | 322727350 | 46650 | 46650 | 46650 | 46650 | 48 |
| 588 | 20241106 | 091500 | 320488150 | 46700 | 46650 | 46700 | 46650 | 17 |
| 589 | 20241106 | 091400 | 319694600 | 46650 | 46700 | 46700 | 46650 | 217 |
| 590 | 20241106 | 091300 | 309570600 | 46650 | 46700 | 46700 | 46650 | 6 |
| 591 | 20241106 | 091200 | 309290450 | 46600 | 46750 | 46750 | 46600 | 1104 |
| 592 | 20241106 | 091100 | 257738100 | 46750 | 46750 | 46750 | 46750 | 7 |
| 593 | 20241106 | 091000 | 257410850 | 46750 | 46800 | 46800 | 46750 | 377 |
| 594 | 20241106 | 090900 | 239785550 | 46750 | 46800 | 46800 | 46750 | 511 |
| 595 | 20241106 | 090800 | 215873050 | 46800 | 46800 | 46800 | 46800 | 34 |
| 596 | 20241106 | 090700 | 214281850 | 46850 | 46800 | 46850 | 46800 | 136 |
| 597 | 20241106 | 090600 | 207913250 | 46850 | 46900 | 46900 | 46800 | 234 |
| 598 | 20241106 | 090500 | 196956900 | 46900 | 46900 | 46900 | 46850 | 174 |
| 599 | 20241106 | 090400 | 188796400 | 46950 | 46950 | 46950 | 46750 | 172 |
| 600 | 20241106 | 090300 | 180742000 | 46950 | 46950 | 46950 | 46700 | 124 |
| 601 | 20241106 | 090200 | 174933900 | 46950 | 47000 | 47000 | 46700 | 333 |
| 602 | 20241106 | 090100 | 159296300 | 47000 | 46900 | 47000 | 46850 | 1556 |
| 603 | 20241106 | 090000 | 86255400 | 46900 | 46650 | 46900 | 46550 | 1847 |