32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 185800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 3669 |
| 3 | 20241105 | 185700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20241105 | 185600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20241105 | 185500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20241105 | 185400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20241105 | 185300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20241105 | 185200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20241105 | 185100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20241105 | 185000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20241105 | 184900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20241105 | 184800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20241105 | 184700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20241105 | 184600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20241105 | 184500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20241105 | 184400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20241105 | 184300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20241105 | 184200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20241105 | 184100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20241105 | 184000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20241105 | 183900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20241105 | 183800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20241105 | 183700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20241105 | 183600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20241105 | 183500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20241105 | 183400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20241105 | 183300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20241105 | 183200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20241105 | 183100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20241105 | 183000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20241105 | 182900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20241105 | 182800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 3669 |
| 33 | 20241105 | 182700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20241105 | 182600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20241105 | 182500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20241105 | 182400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20241105 | 182300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20241105 | 182200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20241105 | 182100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20241105 | 182000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20241105 | 181900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20241105 | 181800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20241105 | 181700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20241105 | 181600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20241105 | 181500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20241105 | 181400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20241105 | 181300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20241105 | 181200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20241105 | 181100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20241105 | 181000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20241105 | 180900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20241105 | 180800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20241105 | 180700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20241105 | 180600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20241105 | 180500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20241105 | 180400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20241105 | 180300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20241105 | 180200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20241105 | 180100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20241105 | 180000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20241105 | 175900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20241105 | 175800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 3669 |
| 63 | 20241105 | 175700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20241105 | 175600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20241105 | 175500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20241105 | 175400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20241105 | 175300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20241105 | 175200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20241105 | 175100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20241105 | 175000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20241105 | 174900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20241105 | 174800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20241105 | 174700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20241105 | 174600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20241105 | 174500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20241105 | 174400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20241105 | 174300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20241105 | 174200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20241105 | 174100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20241105 | 174000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20241105 | 173900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20241105 | 173800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20241105 | 173700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20241105 | 173600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20241105 | 173500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20241105 | 173400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20241105 | 173300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20241105 | 173200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20241105 | 173100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20241105 | 173000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20241105 | 172900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20241105 | 172800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 3669 |
| 93 | 20241105 | 172700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20241105 | 172600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20241105 | 172500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20241105 | 172400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20241105 | 172300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20241105 | 172200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20241105 | 172100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20241105 | 172000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20241105 | 171900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20241105 | 171800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20241105 | 171700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20241105 | 171600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20241105 | 171500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20241105 | 171400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20241105 | 171300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20241105 | 171200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20241105 | 171100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20241105 | 171000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20241105 | 170900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20241105 | 170800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20241105 | 170700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20241105 | 170600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20241105 | 170500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20241105 | 170400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20241105 | 170300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20241105 | 170200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20241105 | 170100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20241105 | 170000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20241105 | 165900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20241105 | 165800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 3669 |
| 123 | 20241105 | 165700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20241105 | 165600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20241105 | 165500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20241105 | 165400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20241105 | 165300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20241105 | 165200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20241105 | 165100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20241105 | 165000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20241105 | 164900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20241105 | 164800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20241105 | 164700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20241105 | 164600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20241105 | 164500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20241105 | 164400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20241105 | 164300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20241105 | 164200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20241105 | 164100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20241105 | 164000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20241105 | 163900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20241105 | 163800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20241105 | 163700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20241105 | 163600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20241105 | 163500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20241105 | 163400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20241105 | 163300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20241105 | 163200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20241105 | 163100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20241105 | 163000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20241105 | 162900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20241105 | 162800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 3669 |
| 153 | 20241105 | 162700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20241105 | 162600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20241105 | 162500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20241105 | 162400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20241105 | 162300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20241105 | 162200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20241105 | 162100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20241105 | 162000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20241105 | 161900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20241105 | 161800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20241105 | 161700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20241105 | 161600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20241105 | 161500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20241105 | 161400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20241105 | 161300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20241105 | 161200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20241105 | 161100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20241105 | 161000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20241105 | 160900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20241105 | 160800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20241105 | 160700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20241105 | 160600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20241105 | 160500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20241105 | 160400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20241105 | 160300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20241105 | 160200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20241105 | 160100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20241105 | 160000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20241105 | 155900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20241105 | 155800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 3669 |
| 183 | 20241105 | 155700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20241105 | 155600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20241105 | 155500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20241105 | 155400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20241105 | 155300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20241105 | 155200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20241105 | 155100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20241105 | 155000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20241105 | 154900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20241105 | 154800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20241105 | 154700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20241105 | 154600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20241105 | 154500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20241105 | 154400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20241105 | 154300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20241105 | 154200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20241105 | 154100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20241105 | 154000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20241105 | 153900 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20241105 | 153800 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20241105 | 153700 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20241105 | 153600 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20241105 | 153500 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20241105 | 153400 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20241105 | 153300 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20241105 | 153200 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20241105 | 153100 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20241105 | 153000 | 7492164850 | 24550 | 24550 | 24550 | 24550 | 3669 |
| 211 | 20241105 | 152900 | 7402090900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20241105 | 152800 | 7402090900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 213 | 20241105 | 152700 | 7402090900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20241105 | 152600 | 7402090900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20241105 | 152500 | 7402090900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20241105 | 152400 | 7402090900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20241105 | 152300 | 7402090900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20241105 | 152200 | 7402090900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20241105 | 152100 | 7402090900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20241105 | 152000 | 7402090900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20241105 | 151900 | 7402090900 | 24450 | 24350 | 24450 | 24300 | 612 |
| 222 | 20241105 | 151800 | 7387167000 | 24350 | 24350 | 24400 | 24300 | 1013 |
| 223 | 20241105 | 151700 | 7362507950 | 24350 | 24350 | 24450 | 24350 | 313 |
| 224 | 20241105 | 151600 | 7354871200 | 24350 | 24400 | 24400 | 24350 | 492 |
| 225 | 20241105 | 151500 | 7342879200 | 24400 | 24400 | 24400 | 24350 | 417 |
| 226 | 20241105 | 151400 | 7332718600 | 24400 | 24450 | 24450 | 24350 | 489 |
| 227 | 20241105 | 151300 | 7320789300 | 24400 | 24450 | 24500 | 24400 | 2393 |
| 228 | 20241105 | 151200 | 7262387950 | 24450 | 24500 | 24500 | 24400 | 240 |
| 229 | 20241105 | 151100 | 7256521800 | 24500 | 24500 | 24500 | 24400 | 915 |
| 230 | 20241105 | 151000 | 7234161550 | 24450 | 24500 | 24500 | 24450 | 440 |
| 231 | 20241105 | 150900 | 7223392650 | 24550 | 24550 | 24550 | 24450 | 1055 |
| 232 | 20241105 | 150800 | 7197527100 | 24600 | 24600 | 24600 | 24550 | 56 |
| 233 | 20241105 | 150700 | 7196151650 | 24550 | 24550 | 24600 | 24550 | 85 |
| 234 | 20241105 | 150600 | 7194064800 | 24600 | 24550 | 24600 | 24550 | 86 |
| 235 | 20241105 | 150500 | 7191952450 | 24600 | 24550 | 24600 | 24550 | 113 |
| 236 | 20241105 | 150400 | 7189178200 | 24600 | 24550 | 24650 | 24550 | 298 |
| 237 | 20241105 | 150300 | 7181852750 | 24600 | 24550 | 24600 | 24550 | 308 |
| 238 | 20241105 | 150200 | 7174289800 | 24600 | 24550 | 24600 | 24550 | 178 |
| 239 | 20241105 | 150100 | 7169919250 | 24550 | 24600 | 24650 | 24550 | 303 |
| 240 | 20241105 | 150000 | 7162468050 | 24600 | 24700 | 24700 | 24600 | 89 |
| 241 | 20241105 | 145900 | 7160276600 | 24650 | 24600 | 24700 | 24600 | 731 |
| 242 | 20241105 | 145800 | 7142255150 | 24600 | 24600 | 24650 | 24600 | 51 |
| 243 | 20241105 | 145700 | 7141000450 | 24600 | 24650 | 24700 | 24600 | 397 |
| 244 | 20241105 | 145600 | 7131216950 | 24650 | 24600 | 24700 | 24600 | 745 |
| 245 | 20241105 | 145500 | 7112860200 | 24600 | 24600 | 24650 | 24600 | 121 |
| 246 | 20241105 | 145400 | 7109882700 | 24600 | 24600 | 24700 | 24600 | 176 |
| 247 | 20241105 | 145300 | 7105546750 | 24600 | 24650 | 24700 | 24600 | 340 |
| 248 | 20241105 | 145200 | 7097170050 | 24650 | 24700 | 24750 | 24650 | 465 |
| 249 | 20241105 | 145100 | 7085693650 | 24700 | 24700 | 24750 | 24700 | 304 |
| 250 | 20241105 | 145000 | 7078178000 | 24700 | 24700 | 24800 | 24700 | 638 |
| 251 | 20241105 | 144900 | 7062384050 | 24750 | 24600 | 24950 | 24600 | 2210 |
| 252 | 20241105 | 144800 | 7007497250 | 24600 | 24600 | 24600 | 24550 | 177 |
| 253 | 20241105 | 144700 | 7003148850 | 24600 | 24550 | 24600 | 24550 | 116 |
| 254 | 20241105 | 144600 | 7000300750 | 24550 | 24600 | 24600 | 24550 | 61 |
| 255 | 20241105 | 144500 | 6998802400 | 24550 | 24700 | 24750 | 24550 | 996 |
| 256 | 20241105 | 144400 | 6974262200 | 24650 | 24600 | 24950 | 24600 | 2590 |
| 257 | 20241105 | 144300 | 6909921600 | 24600 | 24550 | 24900 | 24550 | 2620 |
| 258 | 20241105 | 144200 | 6845011150 | 24550 | 24600 | 24650 | 24550 | 442 |
| 259 | 20241105 | 144100 | 6834137500 | 24650 | 24600 | 24650 | 24600 | 376 |
| 260 | 20241105 | 144000 | 6824884450 | 24600 | 24550 | 24600 | 24550 | 166 |
| 261 | 20241105 | 143900 | 6820808800 | 24550 | 24600 | 24750 | 24550 | 101 |
| 262 | 20241105 | 143800 | 6818327200 | 24600 | 24400 | 24700 | 24400 | 2476 |
| 263 | 20241105 | 143700 | 6757449850 | 24450 | 24450 | 24450 | 24450 | 199 |
| 264 | 20241105 | 143600 | 6752584300 | 24450 | 24450 | 24450 | 24450 | 215 |
| 265 | 20241105 | 143500 | 6747327550 | 24450 | 24450 | 24500 | 24450 | 145 |
| 266 | 20241105 | 143400 | 6743780600 | 24450 | 24450 | 24500 | 24450 | 114 |
| 267 | 20241105 | 143300 | 6740993200 | 24450 | 24450 | 24500 | 24450 | 157 |
| 268 | 20241105 | 143200 | 6737153800 | 24450 | 24450 | 24500 | 24450 | 209 |
| 269 | 20241105 | 143100 | 6732042150 | 24450 | 24500 | 24500 | 24450 | 133 |
| 270 | 20241105 | 143000 | 6728789950 | 24450 | 24450 | 24500 | 24450 | 155 |
| 271 | 20241105 | 142900 | 6725000150 | 24450 | 24450 | 24500 | 24450 | 236 |
| 272 | 20241105 | 142800 | 6719227350 | 24400 | 24400 | 24500 | 24400 | 301 |
| 273 | 20241105 | 142700 | 6711873750 | 24400 | 24450 | 24500 | 24400 | 1180 |
| 274 | 20241105 | 142600 | 6683029850 | 24500 | 24450 | 24500 | 24450 | 266 |
| 275 | 20241105 | 142500 | 6676522600 | 24450 | 24450 | 24500 | 24450 | 776 |
| 276 | 20241105 | 142400 | 6657534200 | 24500 | 24500 | 24500 | 24500 | 605 |
| 277 | 20241105 | 142300 | 6642711700 | 24500 | 24500 | 24550 | 24500 | 224 |
| 278 | 20241105 | 142200 | 6637220550 | 24500 | 24500 | 24550 | 24500 | 68 |
| 279 | 20241105 | 142100 | 6635554350 | 24500 | 24500 | 24550 | 24500 | 86 |
| 280 | 20241105 | 142000 | 6633446900 | 24500 | 24500 | 24550 | 24450 | 2866 |
| 281 | 20241105 | 141900 | 6563287700 | 24500 | 24450 | 24500 | 24450 | 71 |
| 282 | 20241105 | 141800 | 6561551700 | 24450 | 24500 | 24500 | 24450 | 725 |
| 283 | 20241105 | 141700 | 6543790950 | 24500 | 24500 | 24550 | 24500 | 253 |
| 284 | 20241105 | 141600 | 6537587100 | 24500 | 24500 | 24550 | 24500 | 137 |
| 285 | 20241105 | 141500 | 6534229800 | 24550 | 24500 | 24550 | 24500 | 195 |
| 286 | 20241105 | 141400 | 6529450450 | 24500 | 24500 | 24550 | 24500 | 93 |
| 287 | 20241105 | 141300 | 6527170750 | 24500 | 24550 | 24550 | 24500 | 4137 |
| 288 | 20241105 | 141200 | 6425749600 | 24550 | 24550 | 24600 | 24550 | 3273 |
| 289 | 20241105 | 141100 | 6345393200 | 24550 | 24600 | 24600 | 24550 | 1541 |
| 290 | 20241105 | 141000 | 6307487350 | 24600 | 24600 | 24650 | 24600 | 170 |
| 291 | 20241105 | 140900 | 6303301050 | 24600 | 24600 | 24650 | 24600 | 241 |
| 292 | 20241105 | 140800 | 6297367500 | 24600 | 24600 | 24650 | 24600 | 124 |
| 293 | 20241105 | 140700 | 6294314350 | 24600 | 24650 | 24650 | 24600 | 111 |
| 294 | 20241105 | 140600 | 6291582600 | 24650 | 24600 | 24650 | 24600 | 174 |
| 295 | 20241105 | 140500 | 6287300000 | 24600 | 24600 | 24650 | 24600 | 73 |
| 296 | 20241105 | 140400 | 6285503150 | 24600 | 24600 | 24650 | 24600 | 157 |
| 297 | 20241105 | 140300 | 6281640600 | 24600 | 24600 | 24650 | 24600 | 252 |
| 298 | 20241105 | 140200 | 6275439700 | 24600 | 24600 | 24650 | 24600 | 172 |
| 299 | 20241105 | 140100 | 6271203100 | 24600 | 24600 | 24650 | 24600 | 166 |
| 300 | 20241105 | 140000 | 6267118850 | 24650 | 24600 | 24650 | 24600 | 342 |
| 301 | 20241105 | 135900 | 6258703550 | 24600 | 24650 | 24650 | 24600 | 91 |
| 302 | 20241105 | 135800 | 6256463750 | 24600 | 24600 | 24650 | 24600 | 1102 |
| 303 | 20241105 | 135700 | 6229304500 | 24600 | 24600 | 24650 | 24600 | 83 |
| 304 | 20241105 | 135600 | 6227262400 | 24600 | 24600 | 24650 | 24600 | 108 |
| 305 | 20241105 | 135500 | 6224604200 | 24600 | 24600 | 24600 | 24600 | 564 |
| 306 | 20241105 | 135400 | 6210729800 | 24600 | 24600 | 24650 | 24600 | 49 |
| 307 | 20241105 | 135300 | 6209523650 | 24600 | 24600 | 24650 | 24600 | 2463 |
| 308 | 20241105 | 135200 | 6148932950 | 24600 | 24600 | 24650 | 24600 | 192 |
| 309 | 20241105 | 135100 | 6144205150 | 24600 | 24650 | 24650 | 24600 | 167 |
| 310 | 20241105 | 135000 | 6140094500 | 24600 | 24650 | 24650 | 24600 | 256 |
| 311 | 20241105 | 134900 | 6133795350 | 24650 | 24600 | 24650 | 24600 | 499 |
| 312 | 20241105 | 134800 | 6121496650 | 24600 | 24600 | 24650 | 24600 | 167 |
| 313 | 20241105 | 134700 | 6117385500 | 24600 | 24650 | 24700 | 24600 | 663 |
| 314 | 20241105 | 134600 | 6101042000 | 24650 | 24650 | 24700 | 24650 | 177 |
| 315 | 20241105 | 134500 | 6096676300 | 24650 | 24650 | 24700 | 24600 | 348 |
| 316 | 20241105 | 134400 | 6088088850 | 24650 | 24650 | 24700 | 24650 | 190 |
| 317 | 20241105 | 134300 | 6083404500 | 24700 | 24700 | 24700 | 24650 | 273 |
| 318 | 20241105 | 134200 | 6076665900 | 24650 | 24650 | 24700 | 24650 | 126 |
| 319 | 20241105 | 134100 | 6073559600 | 24650 | 24700 | 24700 | 24650 | 146 |
| 320 | 20241105 | 134000 | 6069957450 | 24650 | 24600 | 24700 | 24600 | 717 |
| 321 | 20241105 | 133900 | 6052283350 | 24600 | 24650 | 24650 | 24600 | 183 |
| 322 | 20241105 | 133800 | 6047778550 | 24600 | 24600 | 24650 | 24600 | 97 |
| 323 | 20241105 | 133700 | 6045389900 | 24600 | 24650 | 24650 | 24600 | 134 |
| 324 | 20241105 | 133600 | 6042089250 | 24600 | 24600 | 24650 | 24600 | 137 |
| 325 | 20241105 | 133500 | 6038718750 | 24600 | 24600 | 24650 | 24600 | 1828 |
| 326 | 20241105 | 133400 | 5993745900 | 24650 | 24700 | 24700 | 24600 | 164 |
| 327 | 20241105 | 133300 | 5989704750 | 24650 | 24650 | 24650 | 24600 | 374 |
| 328 | 20241105 | 133200 | 5980488000 | 24600 | 24600 | 24650 | 24600 | 168 |
| 329 | 20241105 | 133100 | 5976348800 | 24600 | 24600 | 24650 | 24600 | 142 |
| 330 | 20241105 | 133000 | 5972853600 | 24600 | 24600 | 24650 | 24600 | 108 |
| 331 | 20241105 | 132900 | 5970195500 | 24600 | 24600 | 24650 | 24600 | 498 |
| 332 | 20241105 | 132800 | 5957936450 | 24650 | 24600 | 24650 | 24600 | 260 |
| 333 | 20241105 | 132700 | 5951537250 | 24600 | 24600 | 24650 | 24600 | 110 |
| 334 | 20241105 | 132600 | 5948830700 | 24600 | 24650 | 24650 | 24600 | 252 |
| 335 | 20241105 | 132500 | 5942623700 | 24600 | 24600 | 24650 | 24600 | 183 |
| 336 | 20241105 | 132400 | 5938118850 | 24600 | 24650 | 24650 | 24600 | 120 |
| 337 | 20241105 | 132300 | 5935166250 | 24600 | 24600 | 24650 | 24600 | 150 |
| 338 | 20241105 | 132200 | 5931475100 | 24650 | 24600 | 24650 | 24600 | 2238 |
| 339 | 20241105 | 132100 | 5876419800 | 24600 | 24750 | 24750 | 24600 | 4407 |
| 340 | 20241105 | 132000 | 5767643000 | 24700 | 24700 | 24750 | 24700 | 125 |
| 341 | 20241105 | 131900 | 5764555450 | 24700 | 24800 | 24800 | 24700 | 32 |
| 342 | 20241105 | 131800 | 5763764950 | 24700 | 24750 | 24800 | 24700 | 491 |
| 343 | 20241105 | 131700 | 5751614800 | 24750 | 24750 | 24800 | 24750 | 218 |
| 344 | 20241105 | 131600 | 5746218350 | 24750 | 24800 | 24850 | 24750 | 475 |
| 345 | 20241105 | 131500 | 5734439850 | 24800 | 24800 | 24800 | 24800 | 29 |
| 346 | 20241105 | 131400 | 5733720650 | 24800 | 24850 | 24900 | 24800 | 315 |
| 347 | 20241105 | 131300 | 5725897300 | 24850 | 24850 | 24850 | 24800 | 138 |
| 348 | 20241105 | 131200 | 5722469450 | 24850 | 24800 | 24850 | 24800 | 130 |
| 349 | 20241105 | 131100 | 5719244000 | 24800 | 24750 | 24800 | 24750 | 964 |
| 350 | 20241105 | 131000 | 5695338250 | 24800 | 24750 | 24800 | 24750 | 89 |
| 351 | 20241105 | 130900 | 5693132700 | 24750 | 24800 | 24800 | 24750 | 191 |
| 352 | 20241105 | 130800 | 5688400950 | 24800 | 24750 | 24800 | 24750 | 100 |
| 353 | 20241105 | 130700 | 5685922400 | 24800 | 24800 | 24800 | 24800 | 63 |
| 354 | 20241105 | 130600 | 5684360000 | 24750 | 24800 | 24800 | 24750 | 111 |
| 355 | 20241105 | 130500 | 5681612250 | 24750 | 24800 | 24800 | 24750 | 66 |
| 356 | 20241105 | 130400 | 5679976900 | 24750 | 24800 | 24800 | 24750 | 73 |
| 357 | 20241105 | 130300 | 5678167950 | 24750 | 24750 | 24800 | 24700 | 882 |
| 358 | 20241105 | 130200 | 5656338850 | 24750 | 24750 | 24750 | 24700 | 282 |
| 359 | 20241105 | 130100 | 5649370800 | 24750 | 24750 | 24750 | 24700 | 241 |
| 360 | 20241105 | 130000 | 5643411100 | 24700 | 24700 | 24700 | 24700 | 29 |
| 361 | 20241105 | 125900 | 5642694800 | 24700 | 24700 | 24750 | 24700 | 185 |
| 362 | 20241105 | 125800 | 5638125000 | 24750 | 24750 | 24800 | 24750 | 583 |
| 363 | 20241105 | 125700 | 5623693550 | 24800 | 24750 | 24800 | 24750 | 35 |
| 364 | 20241105 | 125600 | 5622827000 | 24800 | 24750 | 24800 | 24750 | 41 |
| 365 | 20241105 | 125500 | 5621811650 | 24800 | 24800 | 24800 | 24750 | 164 |
| 366 | 20241105 | 125400 | 5617748050 | 24750 | 24800 | 24800 | 24750 | 47 |
| 367 | 20241105 | 125300 | 5616583900 | 24800 | 24750 | 24800 | 24750 | 209 |
| 368 | 20241105 | 125200 | 5611405900 | 24750 | 24800 | 24800 | 24750 | 109 |
| 369 | 20241105 | 125100 | 5608704150 | 24800 | 24800 | 24800 | 24750 | 70 |
| 370 | 20241105 | 125000 | 5606969600 | 24800 | 24750 | 24800 | 24750 | 184 |
| 371 | 20241105 | 124900 | 5602411450 | 24800 | 24800 | 24800 | 24750 | 88 |
| 372 | 20241105 | 124800 | 5600230500 | 24800 | 24750 | 24800 | 24750 | 44 |
| 373 | 20241105 | 124700 | 5599141400 | 24800 | 24800 | 24800 | 24750 | 372 |
| 374 | 20241105 | 124600 | 5589920850 | 24800 | 24750 | 24800 | 24750 | 234 |
| 375 | 20241105 | 124500 | 5584119100 | 24750 | 24800 | 24800 | 24750 | 74 |
| 376 | 20241105 | 124400 | 5582285350 | 24750 | 24800 | 24800 | 24750 | 141 |
| 377 | 20241105 | 124300 | 5578793100 | 24750 | 24800 | 24800 | 24750 | 87 |
| 378 | 20241105 | 124200 | 5576636950 | 24750 | 24750 | 24800 | 24750 | 248 |
| 379 | 20241105 | 124100 | 5570498600 | 24800 | 24800 | 24800 | 24750 | 91 |
| 380 | 20241105 | 124000 | 5568243250 | 24800 | 24800 | 24800 | 24750 | 68 |
| 381 | 20241105 | 123900 | 5566558300 | 24800 | 24800 | 24800 | 24750 | 115 |
| 382 | 20241105 | 123800 | 5563711350 | 24800 | 24750 | 24800 | 24750 | 30 |
| 383 | 20241105 | 123700 | 5562968800 | 24800 | 24800 | 24800 | 24750 | 82 |
| 384 | 20241105 | 123600 | 5560936650 | 24750 | 24750 | 24750 | 24750 | 101 |
| 385 | 20241105 | 123500 | 5558436900 | 24800 | 24800 | 24800 | 24750 | 85 |
| 386 | 20241105 | 123400 | 5556330850 | 24800 | 24750 | 24800 | 24750 | 30 |
| 387 | 20241105 | 123300 | 5555588300 | 24750 | 24750 | 24800 | 24750 | 171 |
| 388 | 20241105 | 123200 | 5551352550 | 24800 | 24800 | 24800 | 24800 | 45 |
| 389 | 20241105 | 123100 | 5550236550 | 24750 | 24750 | 24800 | 24750 | 103 |
| 390 | 20241105 | 123000 | 5547687200 | 24750 | 24750 | 24800 | 24750 | 240 |
| 391 | 20241105 | 122900 | 5541746650 | 24750 | 24800 | 24800 | 24750 | 79 |
| 392 | 20241105 | 122800 | 5539789200 | 24800 | 24750 | 24800 | 24700 | 1040 |
| 393 | 20241105 | 122700 | 5514062450 | 24800 | 24800 | 24800 | 24750 | 37 |
| 394 | 20241105 | 122600 | 5513146300 | 24750 | 24750 | 24800 | 24750 | 262 |
| 395 | 20241105 | 122500 | 5506659900 | 24750 | 24800 | 24800 | 24750 | 160 |
| 396 | 20241105 | 122400 | 5502697500 | 24750 | 24750 | 24750 | 24750 | 458 |
| 397 | 20241105 | 122300 | 5491362000 | 24800 | 24800 | 24800 | 24750 | 140 |
| 398 | 20241105 | 122200 | 5487891600 | 24750 | 24750 | 24800 | 24750 | 202 |
| 399 | 20241105 | 122100 | 5482892050 | 24800 | 24800 | 24800 | 24800 | 480 |
| 400 | 20241105 | 122000 | 5470988050 | 24850 | 24800 | 24850 | 24800 | 288 |
| 401 | 20241105 | 121900 | 5463844850 | 24800 | 24800 | 24850 | 24800 | 745 |
| 402 | 20241105 | 121800 | 5445368750 | 24850 | 24850 | 24850 | 24800 | 90 |
| 403 | 20241105 | 121700 | 5443133700 | 24800 | 24850 | 24850 | 24800 | 3641 |
| 404 | 20241105 | 121600 | 5352823600 | 24850 | 24900 | 24900 | 24850 | 1278 |
| 405 | 20241105 | 121500 | 5321062850 | 24900 | 24900 | 24900 | 24850 | 44 |
| 406 | 20241105 | 121400 | 5319968700 | 24900 | 24900 | 24950 | 24850 | 87 |
| 407 | 20241105 | 121300 | 5317805700 | 24900 | 24850 | 24900 | 24800 | 737 |
| 408 | 20241105 | 121200 | 5299461050 | 24850 | 24800 | 24850 | 24800 | 102 |
| 409 | 20241105 | 121100 | 5296931400 | 24850 | 24850 | 24850 | 24800 | 170 |
| 410 | 20241105 | 121000 | 5292712850 | 24850 | 24850 | 24850 | 24800 | 138 |
| 411 | 20241105 | 120900 | 5289285000 | 24800 | 24800 | 24850 | 24800 | 105 |
| 412 | 20241105 | 120800 | 5286680800 | 24850 | 24850 | 24850 | 24850 | 46 |
| 413 | 20241105 | 120700 | 5285537700 | 24800 | 24850 | 24850 | 24800 | 84 |
| 414 | 20241105 | 120600 | 5283452200 | 24800 | 24850 | 24850 | 24800 | 107 |
| 415 | 20241105 | 120500 | 5280798300 | 24850 | 24900 | 24900 | 24850 | 184 |
| 416 | 20241105 | 120400 | 5276223250 | 24900 | 24850 | 24900 | 24850 | 178 |
| 417 | 20241105 | 120300 | 5271798050 | 24850 | 24850 | 24900 | 24850 | 111 |
| 418 | 20241105 | 120200 | 5269039300 | 24850 | 24900 | 24900 | 24850 | 122 |
| 419 | 20241105 | 120100 | 5266002950 | 24900 | 24900 | 24950 | 24850 | 695 |
| 420 | 20241105 | 120000 | 5248689200 | 24900 | 24900 | 24900 | 24900 | 33 |
| 421 | 20241105 | 115900 | 5247867500 | 24900 | 24900 | 24950 | 24900 | 46 |
| 422 | 20241105 | 115800 | 5246721350 | 24950 | 24900 | 24950 | 24900 | 252 |
| 423 | 20241105 | 115700 | 5240444200 | 24950 | 24900 | 24950 | 24900 | 129 |
| 424 | 20241105 | 115600 | 5237227200 | 24900 | 24900 | 24950 | 24900 | 41 |
| 425 | 20241105 | 115500 | 5236205800 | 24900 | 24900 | 24950 | 24900 | 145 |
| 426 | 20241105 | 115400 | 5232593400 | 24900 | 24900 | 24950 | 24850 | 818 |
| 427 | 20241105 | 115300 | 5212224150 | 24850 | 24800 | 24900 | 24800 | 305 |
| 428 | 20241105 | 115200 | 5204645400 | 24850 | 24800 | 24850 | 24800 | 153 |
| 429 | 20241105 | 115100 | 5200848500 | 24800 | 24800 | 24850 | 24800 | 128 |
| 430 | 20241105 | 115000 | 5197669400 | 24850 | 24850 | 24850 | 24800 | 237 |
| 431 | 20241105 | 114900 | 5191787900 | 24800 | 24850 | 24850 | 24800 | 93 |
| 432 | 20241105 | 114800 | 5189480950 | 24850 | 24850 | 24850 | 24800 | 8 |
| 433 | 20241105 | 114700 | 5189282350 | 24850 | 24850 | 24900 | 24800 | 862 |
| 434 | 20241105 | 114600 | 5167857000 | 24900 | 24850 | 24900 | 24850 | 120 |
| 435 | 20241105 | 114500 | 5164870500 | 24900 | 24900 | 24900 | 24900 | 16 |
| 436 | 20241105 | 114400 | 5164472100 | 24850 | 24900 | 24900 | 24850 | 123 |
| 437 | 20241105 | 114300 | 5161414750 | 24900 | 24850 | 24900 | 24850 | 149 |
| 438 | 20241105 | 114200 | 5157706650 | 24850 | 24850 | 24900 | 24850 | 105 |
| 439 | 20241105 | 114100 | 5155094550 | 24850 | 24850 | 24900 | 24850 | 116 |
| 440 | 20241105 | 114000 | 5152211850 | 24850 | 24900 | 24900 | 24850 | 69 |
| 441 | 20241105 | 113900 | 5150495300 | 24900 | 24850 | 24900 | 24850 | 123 |
| 442 | 20241105 | 113800 | 5147438050 | 24900 | 24850 | 24900 | 24850 | 82 |
| 443 | 20241105 | 113700 | 5145398150 | 24850 | 24900 | 24900 | 24850 | 85 |
| 444 | 20241105 | 113600 | 5143283250 | 24900 | 24850 | 24900 | 24850 | 988 |
| 445 | 20241105 | 113500 | 5118731300 | 24850 | 24850 | 24900 | 24850 | 81 |
| 446 | 20241105 | 113400 | 5116718400 | 24900 | 24950 | 24950 | 24900 | 1568 |
| 447 | 20241105 | 113300 | 5077667100 | 24950 | 24900 | 24950 | 24900 | 566 |
| 448 | 20241105 | 113200 | 5063549300 | 24900 | 24900 | 24950 | 24900 | 77 |
| 449 | 20241105 | 113100 | 5061629800 | 24900 | 24950 | 24950 | 24900 | 185 |
| 450 | 20241105 | 113000 | 5057021900 | 24950 | 24950 | 24950 | 24950 | 363 |
| 451 | 20241105 | 112900 | 5047965050 | 24950 | 24950 | 24950 | 24900 | 2205 |
| 452 | 20241105 | 112800 | 4993030800 | 25000 | 25000 | 25000 | 24950 | 108 |
| 453 | 20241105 | 112700 | 4990336100 | 25000 | 25000 | 25050 | 25000 | 348 |
| 454 | 20241105 | 112600 | 4981635800 | 25000 | 25000 | 25000 | 24950 | 585 |
| 455 | 20241105 | 112500 | 4967012350 | 25000 | 25000 | 25050 | 25000 | 185 |
| 456 | 20241105 | 112400 | 4962387050 | 25000 | 25050 | 25050 | 25000 | 331 |
| 457 | 20241105 | 112300 | 4954109750 | 25000 | 25000 | 25000 | 25000 | 644 |
| 458 | 20241105 | 112200 | 4938009750 | 25000 | 24950 | 25000 | 24950 | 149 |
| 459 | 20241105 | 112100 | 4934289950 | 25000 | 24950 | 25000 | 24950 | 58 |
| 460 | 20241105 | 112000 | 4932840000 | 24950 | 24950 | 25000 | 24950 | 112 |
| 461 | 20241105 | 111900 | 4930045200 | 24950 | 25000 | 25000 | 24950 | 493 |
| 462 | 20241105 | 111800 | 4917721650 | 25000 | 25000 | 25000 | 24950 | 59 |
| 463 | 20241105 | 111700 | 4916248200 | 25000 | 25050 | 25050 | 25000 | 705 |
| 464 | 20241105 | 111600 | 4898616900 | 25000 | 25000 | 25050 | 25000 | 359 |
| 465 | 20241105 | 111500 | 4889631900 | 25000 | 25000 | 25050 | 25000 | 97 |
| 466 | 20241105 | 111400 | 4887206500 | 25000 | 25000 | 25050 | 25000 | 481 |
| 467 | 20241105 | 111300 | 4875179450 | 25000 | 25000 | 25000 | 24950 | 317 |
| 468 | 20241105 | 111200 | 4867255900 | 24950 | 24950 | 25000 | 24950 | 555 |
| 469 | 20241105 | 111100 | 4853398550 | 25000 | 24950 | 25000 | 24950 | 163 |
| 470 | 20241105 | 111000 | 4849328600 | 24950 | 24950 | 25000 | 24950 | 802 |
| 471 | 20241105 | 110900 | 4829316450 | 25000 | 24950 | 25000 | 24950 | 453 |
| 472 | 20241105 | 110800 | 4817995050 | 24950 | 25000 | 25050 | 24950 | 312 |
| 473 | 20241105 | 110700 | 4810196150 | 25000 | 25000 | 25050 | 25000 | 185 |
| 474 | 20241105 | 110600 | 4805571100 | 25000 | 24950 | 25000 | 24950 | 303 |
| 475 | 20241105 | 110500 | 4798001150 | 24950 | 25050 | 25050 | 24950 | 664 |
| 476 | 20241105 | 110400 | 4781399550 | 25000 | 25000 | 25050 | 25000 | 343 |
| 477 | 20241105 | 110300 | 4772812600 | 25000 | 24950 | 25050 | 24950 | 712 |
| 478 | 20241105 | 110200 | 4755012550 | 24950 | 25150 | 25150 | 24950 | 3623 |
| 479 | 20241105 | 110100 | 4664201550 | 25150 | 25150 | 25200 | 25100 | 486 |
| 480 | 20241105 | 110000 | 4651988900 | 25100 | 25200 | 25200 | 25100 | 320 |
| 481 | 20241105 | 105900 | 4643945350 | 25200 | 25150 | 25200 | 25150 | 121 |
| 482 | 20241105 | 105800 | 4640902100 | 25150 | 25150 | 25150 | 25100 | 247 |
| 483 | 20241105 | 105700 | 4634701550 | 25150 | 25150 | 25150 | 25100 | 342 |
| 484 | 20241105 | 105600 | 4626100300 | 25100 | 25150 | 25150 | 25100 | 36 |
| 485 | 20241105 | 105500 | 4625196350 | 25100 | 25150 | 25150 | 25100 | 831 |
| 486 | 20241105 | 105400 | 4604301750 | 25150 | 25150 | 25200 | 25150 | 319 |
| 487 | 20241105 | 105300 | 4596277050 | 25200 | 25150 | 25200 | 25150 | 605 |
| 488 | 20241105 | 105200 | 4581059700 | 25100 | 25200 | 25200 | 25100 | 142 |
| 489 | 20241105 | 105100 | 4577493450 | 25200 | 25150 | 25200 | 25150 | 1345 |
| 490 | 20241105 | 105000 | 4543665650 | 25150 | 25150 | 25200 | 25150 | 65 |
| 491 | 20241105 | 104900 | 4542030600 | 25150 | 25200 | 25200 | 25150 | 81 |
| 492 | 20241105 | 104800 | 4539992250 | 25150 | 25250 | 25250 | 25150 | 3849 |
| 493 | 20241105 | 104700 | 4443054550 | 25250 | 25250 | 25250 | 25200 | 303 |
| 494 | 20241105 | 104600 | 4435405350 | 25250 | 25200 | 25250 | 25200 | 1076 |
| 495 | 20241105 | 104500 | 4408248300 | 25200 | 25200 | 25200 | 25200 | 1534 |
| 496 | 20241105 | 104400 | 4369591500 | 25200 | 25200 | 25200 | 25200 | 44 |
| 497 | 20241105 | 104300 | 4368482700 | 25150 | 25150 | 25200 | 25150 | 964 |
| 498 | 20241105 | 104200 | 4344237050 | 25100 | 25100 | 25100 | 25100 | 684 |
| 499 | 20241105 | 104100 | 4327068650 | 25100 | 25050 | 25100 | 25050 | 21 |
| 500 | 20241105 | 104000 | 4326542050 | 25100 | 25100 | 25100 | 25100 | 430 |
| 501 | 20241105 | 103900 | 4315749050 | 25150 | 25000 | 25150 | 25000 | 2171 |
| 502 | 20241105 | 103800 | 4261365850 | 25000 | 24950 | 25000 | 24900 | 2874 |
| 503 | 20241105 | 103700 | 4189762550 | 24950 | 24950 | 24950 | 24950 | 199 |
| 504 | 20241105 | 103600 | 4184797500 | 24950 | 24950 | 25000 | 24900 | 313 |
| 505 | 20241105 | 103500 | 4176998050 | 24950 | 24950 | 24950 | 24950 | 294 |
| 506 | 20241105 | 103400 | 4169662750 | 25000 | 24950 | 25000 | 24950 | 401 |
| 507 | 20241105 | 103300 | 4159640900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 508 | 20241105 | 103200 | 4159640900 | 24950 | 24900 | 24950 | 24900 | 952 |
| 509 | 20241105 | 103100 | 4135923450 | 24900 | 24900 | 24900 | 24900 | 23 |
| 510 | 20241105 | 103000 | 4135350750 | 24900 | 24900 | 24900 | 24900 | 10 |
| 511 | 20241105 | 102900 | 4135101750 | 24900 | 24900 | 24900 | 24900 | 255 |
| 512 | 20241105 | 102800 | 4128752250 | 24850 | 24850 | 24850 | 24850 | 1 |
| 513 | 20241105 | 102700 | 4128727400 | 24850 | 24950 | 24950 | 24850 | 496 |
| 514 | 20241105 | 102600 | 4116377600 | 24950 | 24900 | 24950 | 24900 | 209 |
| 515 | 20241105 | 102500 | 4111173450 | 24850 | 24900 | 24900 | 24850 | 329 |
| 516 | 20241105 | 102400 | 4102997400 | 24900 | 24800 | 24900 | 24800 | 665 |
| 517 | 20241105 | 102300 | 4086469550 | 24800 | 24750 | 24800 | 24750 | 296 |
| 518 | 20241105 | 102200 | 4079142900 | 24750 | 24750 | 24800 | 24700 | 100 |
| 519 | 20241105 | 102100 | 4076666600 | 24750 | 24700 | 24750 | 24700 | 58 |
| 520 | 20241105 | 102000 | 4075231200 | 24750 | 24600 | 24750 | 24550 | 419 |
| 521 | 20241105 | 101900 | 4064910850 | 24600 | 24550 | 24600 | 24450 | 1536 |
| 522 | 20241105 | 101800 | 4027236050 | 24550 | 24550 | 24650 | 24500 | 1556 |
| 523 | 20241105 | 101700 | 3988989650 | 24550 | 24500 | 24550 | 24500 | 696 |
| 524 | 20241105 | 101600 | 3971912050 | 24500 | 24500 | 24550 | 24500 | 1383 |
| 525 | 20241105 | 101500 | 3938027300 | 24500 | 24550 | 24600 | 24500 | 1800 |
| 526 | 20241105 | 101400 | 3893891300 | 24550 | 24550 | 24550 | 24550 | 347 |
| 527 | 20241105 | 101300 | 3885372450 | 24550 | 24600 | 24600 | 24550 | 289 |
| 528 | 20241105 | 101200 | 3878263800 | 24600 | 24600 | 24650 | 24600 | 386 |
| 529 | 20241105 | 101100 | 3868767900 | 24650 | 24700 | 24700 | 24600 | 594 |
| 530 | 20241105 | 101000 | 3854121650 | 24700 | 24700 | 24800 | 24650 | 927 |
| 531 | 20241105 | 100900 | 3831202600 | 24700 | 24700 | 24750 | 24650 | 1302 |
| 532 | 20241105 | 100800 | 3799025850 | 24700 | 24650 | 24700 | 24650 | 720 |
| 533 | 20241105 | 100700 | 3781247850 | 24700 | 24650 | 24700 | 24650 | 280 |
| 534 | 20241105 | 100600 | 3774344300 | 24700 | 24650 | 24700 | 24650 | 2005 |
| 535 | 20241105 | 100500 | 3724830700 | 24650 | 24600 | 24700 | 24600 | 533 |
| 536 | 20241105 | 100400 | 3711697050 | 24600 | 24550 | 24650 | 24550 | 961 |
| 537 | 20241105 | 100300 | 3688044150 | 24600 | 24550 | 24600 | 24550 | 552 |
| 538 | 20241105 | 100200 | 3674486000 | 24550 | 24650 | 24700 | 24550 | 5632 |
| 539 | 20241105 | 100100 | 3535794100 | 24650 | 24650 | 24650 | 24650 | 486 |
| 540 | 20241105 | 100000 | 3523814200 | 24650 | 24700 | 24750 | 24650 | 1451 |
| 541 | 20241105 | 095900 | 3487974800 | 24700 | 24800 | 24800 | 24700 | 1551 |
| 542 | 20241105 | 095800 | 3449536900 | 24800 | 24800 | 24850 | 24700 | 3487 |
| 543 | 20241105 | 095700 | 3363217750 | 24800 | 24800 | 24850 | 24800 | 345 |
| 544 | 20241105 | 095600 | 3354657150 | 24850 | 24800 | 24850 | 24800 | 749 |
| 545 | 20241105 | 095500 | 3336067550 | 24800 | 24850 | 24900 | 24800 | 589 |
| 546 | 20241105 | 095400 | 3321422200 | 24850 | 24850 | 24900 | 24800 | 2023 |
| 547 | 20241105 | 095300 | 3271153950 | 24800 | 24750 | 24800 | 24650 | 2606 |
| 548 | 20241105 | 095200 | 3206729500 | 24750 | 24750 | 24750 | 24700 | 673 |
| 549 | 20241105 | 095100 | 3190085800 | 24750 | 24850 | 24900 | 24700 | 4516 |
| 550 | 20241105 | 095000 | 3078142700 | 24900 | 25050 | 25100 | 24900 | 2433 |
| 551 | 20241105 | 094900 | 3017284650 | 25050 | 25150 | 25200 | 25050 | 2300 |
| 552 | 20241105 | 094800 | 2959504750 | 25150 | 25100 | 25400 | 25100 | 8543 |
| 553 | 20241105 | 094700 | 2743891650 | 25050 | 25050 | 25050 | 25050 | 102 |
| 554 | 20241105 | 094600 | 2741336550 | 25050 | 25000 | 25100 | 24950 | 1785 |
| 555 | 20241105 | 094500 | 2696735950 | 24950 | 24900 | 25000 | 24900 | 99 |
| 556 | 20241105 | 094400 | 2694266050 | 24950 | 24950 | 25000 | 24950 | 363 |
| 557 | 20241105 | 094300 | 2685206300 | 24900 | 25000 | 25050 | 24900 | 4239 |
| 558 | 20241105 | 094200 | 2579438300 | 24950 | 24950 | 25050 | 24950 | 5937 |
| 559 | 20241105 | 094100 | 2431084450 | 25000 | 25050 | 25050 | 24950 | 1795 |
| 560 | 20241105 | 094000 | 2386211450 | 25050 | 25150 | 25150 | 25050 | 1326 |
| 561 | 20241105 | 093900 | 2352954100 | 25150 | 25150 | 25150 | 25150 | 380 |
| 562 | 20241105 | 093800 | 2343397100 | 25200 | 25200 | 25200 | 25200 | 296 |
| 563 | 20241105 | 093700 | 2335937900 | 25250 | 25250 | 25250 | 25250 | 14 |
| 564 | 20241105 | 093600 | 2335584400 | 25250 | 25300 | 25300 | 25200 | 873 |
| 565 | 20241105 | 093500 | 2313542300 | 25350 | 25350 | 25350 | 25350 | 1088 |
| 566 | 20241105 | 093400 | 2285961500 | 25300 | 25350 | 25350 | 25300 | 1010 |
| 567 | 20241105 | 093300 | 2260374400 | 25450 | 25500 | 25500 | 25450 | 1243 |
| 568 | 20241105 | 093200 | 2228739900 | 25500 | 25450 | 25500 | 25450 | 484 |
| 569 | 20241105 | 093100 | 2216398050 | 25500 | 25500 | 25550 | 25500 | 183 |
| 570 | 20241105 | 093000 | 2211731200 | 25550 | 25550 | 25550 | 25550 | 696 |
| 571 | 20241105 | 092900 | 2193948400 | 25500 | 25500 | 25500 | 25350 | 2872 |
| 572 | 20241105 | 092800 | 2120882900 | 25500 | 25750 | 25750 | 25500 | 2468 |
| 573 | 20241105 | 092700 | 2057633850 | 25700 | 25750 | 25750 | 25650 | 1175 |
| 574 | 20241105 | 092600 | 2027427450 | 25750 | 25850 | 25850 | 25750 | 1009 |
| 575 | 20241105 | 092500 | 2001371400 | 25800 | 25800 | 25800 | 25800 | 481 |
| 576 | 20241105 | 092400 | 1988961600 | 25750 | 25700 | 25750 | 25650 | 1471 |
| 577 | 20241105 | 092300 | 1951153650 | 25650 | 25750 | 25750 | 25650 | 418 |
| 578 | 20241105 | 092200 | 1940409300 | 25750 | 25850 | 25850 | 25700 | 1364 |
| 579 | 20241105 | 092100 | 1905239150 | 25850 | 25500 | 25850 | 25500 | 3094 |
| 580 | 20241105 | 092000 | 1825657050 | 25550 | 25550 | 25700 | 25550 | 4177 |
| 581 | 20241105 | 091900 | 1718664750 | 25550 | 25450 | 25600 | 25450 | 639 |
| 582 | 20241105 | 091800 | 1702329800 | 25500 | 25400 | 25500 | 25400 | 415 |
| 583 | 20241105 | 091700 | 1691781150 | 25400 | 25300 | 25500 | 25300 | 6106 |
| 584 | 20241105 | 091600 | 1536520600 | 25250 | 25300 | 25300 | 25200 | 1153 |
| 585 | 20241105 | 091500 | 1507419700 | 25250 | 25300 | 25300 | 25200 | 725 |
| 586 | 20241105 | 091400 | 1489085000 | 25300 | 25250 | 25300 | 25250 | 1832 |
| 587 | 20241105 | 091300 | 1442812800 | 25250 | 25300 | 25350 | 25250 | 1022 |
| 588 | 20241105 | 091200 | 1416963550 | 25300 | 25150 | 25300 | 25150 | 1663 |
| 589 | 20241105 | 091100 | 1375030600 | 25100 | 25100 | 25100 | 25050 | 412 |
| 590 | 20241105 | 091000 | 1364696850 | 25100 | 24850 | 25100 | 24800 | 4568 |
| 591 | 20241105 | 090900 | 1250454300 | 24850 | 24700 | 24850 | 24650 | 2475 |
| 592 | 20241105 | 090800 | 1189279450 | 24750 | 24750 | 24800 | 24750 | 2069 |
| 593 | 20241105 | 090700 | 1138057400 | 24700 | 24850 | 24900 | 24700 | 1954 |
| 594 | 20241105 | 090600 | 1089720450 | 24900 | 24750 | 24950 | 24600 | 9594 |
| 595 | 20241105 | 090500 | 852508150 | 24750 | 25050 | 25050 | 24700 | 6763 |
| 596 | 20241105 | 090400 | 684071200 | 25050 | 25200 | 25200 | 25050 | 5075 |
| 597 | 20241105 | 090300 | 556695350 | 25250 | 25050 | 25300 | 24900 | 5557 |
| 598 | 20241105 | 090200 | 417104050 | 25000 | 24750 | 25050 | 24700 | 4180 |
| 599 | 20241105 | 090100 | 313272050 | 24900 | 25300 | 25450 | 24750 | 7252 |
| 600 | 20241105 | 090000 | 131520050 | 25300 | 25650 | 25650 | 25300 | 5067 |