34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 193100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 9906 |
| 3 | 20241104 | 193000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20241104 | 192900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20241104 | 192800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20241104 | 192700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20241104 | 192600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20241104 | 192500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20241104 | 192400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20241104 | 192300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20241104 | 192200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20241104 | 192100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20241104 | 192000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20241104 | 191900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20241104 | 191800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20241104 | 191700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20241104 | 191600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20241104 | 191500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20241104 | 191400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20241104 | 191300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20241104 | 191200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20241104 | 191100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20241104 | 191000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20241104 | 190900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20241104 | 190800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20241104 | 190700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20241104 | 190600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20241104 | 190500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20241104 | 190400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20241104 | 190300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20241104 | 190200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20241104 | 190100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 9906 |
| 33 | 20241104 | 190000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20241104 | 185900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20241104 | 185800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20241104 | 185700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20241104 | 185600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20241104 | 185500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20241104 | 185400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20241104 | 185300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20241104 | 185200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20241104 | 185100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20241104 | 185000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20241104 | 184900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20241104 | 184800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20241104 | 184700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20241104 | 184600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20241104 | 184500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20241104 | 184400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20241104 | 184300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20241104 | 184200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20241104 | 184100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20241104 | 184000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20241104 | 183900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20241104 | 183800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20241104 | 183700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20241104 | 183600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20241104 | 183500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20241104 | 183400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20241104 | 183300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20241104 | 183200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20241104 | 183100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 9906 |
| 63 | 20241104 | 183000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20241104 | 182900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20241104 | 182800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20241104 | 182700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20241104 | 182600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20241104 | 182500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20241104 | 182400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20241104 | 182300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20241104 | 182200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20241104 | 182100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20241104 | 182000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20241104 | 181900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20241104 | 181800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20241104 | 181700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20241104 | 181600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20241104 | 181500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20241104 | 181400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20241104 | 181300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20241104 | 181200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20241104 | 181100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20241104 | 181000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20241104 | 180900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20241104 | 180800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20241104 | 180700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20241104 | 180600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20241104 | 180500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20241104 | 180400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20241104 | 180300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20241104 | 180200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20241104 | 180100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 9906 |
| 93 | 20241104 | 180000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20241104 | 175900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20241104 | 175800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20241104 | 175700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20241104 | 175600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20241104 | 175500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20241104 | 175400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20241104 | 175300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20241104 | 175200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20241104 | 175100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20241104 | 175000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20241104 | 174900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20241104 | 174800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20241104 | 174700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20241104 | 174600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20241104 | 174500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20241104 | 174400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20241104 | 174300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20241104 | 174200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20241104 | 174100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20241104 | 174000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20241104 | 173900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20241104 | 173800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20241104 | 173700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20241104 | 173600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20241104 | 173500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20241104 | 173400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20241104 | 173300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20241104 | 173200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20241104 | 173100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 9906 |
| 123 | 20241104 | 173000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20241104 | 172900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20241104 | 172800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20241104 | 172700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20241104 | 172600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20241104 | 172500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20241104 | 172400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20241104 | 172300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20241104 | 172200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20241104 | 172100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20241104 | 172000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20241104 | 171900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20241104 | 171800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20241104 | 171700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20241104 | 171600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20241104 | 171500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20241104 | 171400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20241104 | 171300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20241104 | 171200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20241104 | 171100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20241104 | 171000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20241104 | 170900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20241104 | 170800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20241104 | 170700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20241104 | 170600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20241104 | 170500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20241104 | 170400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20241104 | 170300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20241104 | 170200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20241104 | 170100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 9906 |
| 153 | 20241104 | 170000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20241104 | 165900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20241104 | 165800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20241104 | 165700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20241104 | 165600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20241104 | 165500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20241104 | 165400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20241104 | 165300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20241104 | 165200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20241104 | 165100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20241104 | 165000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20241104 | 164900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20241104 | 164800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20241104 | 164700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20241104 | 164600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20241104 | 164500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20241104 | 164400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20241104 | 164300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20241104 | 164200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20241104 | 164100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20241104 | 164000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20241104 | 163900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20241104 | 163800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20241104 | 163700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20241104 | 163600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20241104 | 163500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20241104 | 163400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20241104 | 163300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20241104 | 163200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20241104 | 163100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 9906 |
| 183 | 20241104 | 163000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20241104 | 162900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20241104 | 162800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20241104 | 162700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20241104 | 162600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20241104 | 162500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20241104 | 162400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20241104 | 162300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20241104 | 162200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20241104 | 162100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20241104 | 162000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20241104 | 161900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20241104 | 161800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20241104 | 161700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20241104 | 161600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20241104 | 161500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20241104 | 161400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20241104 | 161300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20241104 | 161200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20241104 | 161100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20241104 | 161000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20241104 | 160900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20241104 | 160800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20241104 | 160700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20241104 | 160600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20241104 | 160500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20241104 | 160400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20241104 | 160300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20241104 | 160200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20241104 | 160100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 9906 |
| 213 | 20241104 | 160000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20241104 | 155900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20241104 | 155800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20241104 | 155700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20241104 | 155600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20241104 | 155500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20241104 | 155400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20241104 | 155300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20241104 | 155200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20241104 | 155100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20241104 | 155000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20241104 | 154900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20241104 | 154800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20241104 | 154700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20241104 | 154600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20241104 | 154500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20241104 | 154400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20241104 | 154300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20241104 | 154200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20241104 | 154100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 233 | 20241104 | 154000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20241104 | 153900 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20241104 | 153800 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20241104 | 153700 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 237 | 20241104 | 153600 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 238 | 20241104 | 153500 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 239 | 20241104 | 153400 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 240 | 20241104 | 153300 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 241 | 20241104 | 153200 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 0 |
| 242 | 20241104 | 153100 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 9906 |
| 243 | 20241104 | 153000 | 6753069050 | 44500 | 44500 | 44500 | 44500 | 9906 |
| 244 | 20241104 | 152900 | 6312252050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20241104 | 152800 | 6312252050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20241104 | 152700 | 6312252050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20241104 | 152600 | 6312252050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20241104 | 152500 | 6312252050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20241104 | 152400 | 6312252050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20241104 | 152300 | 6312252050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20241104 | 152200 | 6312252050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20241104 | 152100 | 6312252050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20241104 | 152000 | 6312252050 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20241104 | 151900 | 6312252050 | 44300 | 44250 | 44300 | 44250 | 254 |
| 255 | 20241104 | 151800 | 6301008800 | 44300 | 44250 | 44300 | 44250 | 119 |
| 256 | 20241104 | 151700 | 6295739850 | 44250 | 44250 | 44300 | 44250 | 71 |
| 257 | 20241104 | 151600 | 6292597650 | 44250 | 44250 | 44300 | 44250 | 619 |
| 258 | 20241104 | 151500 | 6265180800 | 44250 | 44250 | 44250 | 44250 | 169 |
| 259 | 20241104 | 151400 | 6257702550 | 44250 | 44250 | 44250 | 44250 | 121 |
| 260 | 20241104 | 151300 | 6252348300 | 44250 | 44250 | 44250 | 44200 | 697 |
| 261 | 20241104 | 151200 | 6221531050 | 44250 | 44300 | 44300 | 44250 | 271 |
| 262 | 20241104 | 151100 | 6209534200 | 44250 | 44250 | 44300 | 44250 | 69 |
| 263 | 20241104 | 151000 | 6206480800 | 44250 | 44300 | 44300 | 44250 | 791 |
| 264 | 20241104 | 150900 | 6171470750 | 44300 | 44250 | 44300 | 44250 | 189 |
| 265 | 20241104 | 150800 | 6163101700 | 44300 | 44250 | 44300 | 44250 | 416 |
| 266 | 20241104 | 150700 | 6144673250 | 44250 | 44250 | 44300 | 44250 | 237 |
| 267 | 20241104 | 150600 | 6134181450 | 44250 | 44250 | 44300 | 44250 | 150 |
| 268 | 20241104 | 150500 | 6127539300 | 44300 | 44300 | 44300 | 44250 | 250 |
| 269 | 20241104 | 150400 | 6116467250 | 44300 | 44300 | 44300 | 44250 | 448 |
| 270 | 20241104 | 150300 | 6096635350 | 44250 | 44250 | 44300 | 44250 | 202 |
| 271 | 20241104 | 150200 | 6087692150 | 44300 | 44300 | 44300 | 44250 | 139 |
| 272 | 20241104 | 150100 | 6081534800 | 44250 | 44250 | 44300 | 44250 | 100 |
| 273 | 20241104 | 150000 | 6077109750 | 44300 | 44300 | 44300 | 44250 | 340 |
| 274 | 20241104 | 145900 | 6062057800 | 44300 | 44250 | 44300 | 44250 | 1396 |
| 275 | 20241104 | 145800 | 6000278600 | 44200 | 44250 | 44250 | 44200 | 185 |
| 276 | 20241104 | 145700 | 5992096850 | 44200 | 44200 | 44250 | 44200 | 191 |
| 277 | 20241104 | 145600 | 5983649650 | 44200 | 44200 | 44250 | 44200 | 103 |
| 278 | 20241104 | 145500 | 5979092400 | 44200 | 44250 | 44250 | 44200 | 147 |
| 279 | 20241104 | 145400 | 5972590150 | 44200 | 44250 | 44250 | 44200 | 270 |
| 280 | 20241104 | 145300 | 5960651500 | 44250 | 44250 | 44300 | 44200 | 149 |
| 281 | 20241104 | 145200 | 5954060350 | 44200 | 44250 | 44300 | 44200 | 182 |
| 282 | 20241104 | 145100 | 5946009300 | 44250 | 44250 | 44250 | 44200 | 257 |
| 283 | 20241104 | 145000 | 5934639550 | 44250 | 44200 | 44250 | 44200 | 91 |
| 284 | 20241104 | 144900 | 5930615250 | 44250 | 44200 | 44250 | 44150 | 42 |
| 285 | 20241104 | 144800 | 5928758800 | 44250 | 44250 | 44300 | 44200 | 1147 |
| 286 | 20241104 | 144700 | 5878028550 | 44300 | 44250 | 44300 | 44250 | 185 |
| 287 | 20241104 | 144600 | 5869837000 | 44250 | 44300 | 44300 | 44250 | 208 |
| 288 | 20241104 | 144500 | 5860631850 | 44250 | 44150 | 44300 | 44150 | 2000 |
| 289 | 20241104 | 144400 | 5772219550 | 44200 | 44150 | 44200 | 44150 | 241 |
| 290 | 20241104 | 144300 | 5761576400 | 44150 | 44150 | 44200 | 44150 | 175 |
| 291 | 20241104 | 144200 | 5753849750 | 44100 | 44150 | 44200 | 44100 | 267 |
| 292 | 20241104 | 144100 | 5742063800 | 44150 | 44100 | 44200 | 44100 | 803 |
| 293 | 20241104 | 144000 | 5706606450 | 44100 | 44150 | 44150 | 44000 | 177 |
| 294 | 20241104 | 143900 | 5698807000 | 44150 | 44100 | 44150 | 44050 | 563 |
| 295 | 20241104 | 143800 | 5673980150 | 44100 | 44100 | 44100 | 44050 | 144 |
| 296 | 20241104 | 143700 | 5667632200 | 44150 | 44050 | 44150 | 44000 | 643 |
| 297 | 20241104 | 143600 | 5639304250 | 44100 | 44050 | 44100 | 44050 | 119 |
| 298 | 20241104 | 143500 | 5634057650 | 44050 | 44100 | 44100 | 44050 | 174 |
| 299 | 20241104 | 143400 | 5626388150 | 44100 | 44100 | 44150 | 44050 | 321 |
| 300 | 20241104 | 143300 | 5612235650 | 44050 | 44100 | 44100 | 44050 | 286 |
| 301 | 20241104 | 143200 | 5599630850 | 44150 | 44150 | 44150 | 44050 | 163 |
| 302 | 20241104 | 143100 | 5592441650 | 44150 | 44150 | 44150 | 44100 | 203 |
| 303 | 20241104 | 143000 | 5583482950 | 44150 | 44100 | 44150 | 44100 | 55 |
| 304 | 20241104 | 142900 | 5581057400 | 44100 | 44050 | 44100 | 44050 | 207 |
| 305 | 20241104 | 142800 | 5571932400 | 44100 | 44050 | 44100 | 44050 | 193 |
| 306 | 20241104 | 142700 | 5563423850 | 44100 | 44100 | 44150 | 44050 | 356 |
| 307 | 20241104 | 142600 | 5547723250 | 44100 | 44100 | 44100 | 44050 | 212 |
| 308 | 20241104 | 142500 | 5538377100 | 44050 | 44100 | 44100 | 44050 | 298 |
| 309 | 20241104 | 142400 | 5525238350 | 44100 | 44100 | 44100 | 44050 | 106 |
| 310 | 20241104 | 142300 | 5520563950 | 44050 | 44100 | 44100 | 44050 | 94 |
| 311 | 20241104 | 142200 | 5516421000 | 44100 | 44100 | 44100 | 44050 | 191 |
| 312 | 20241104 | 142100 | 5508000350 | 44050 | 44000 | 44050 | 44000 | 964 |
| 313 | 20241104 | 142000 | 5465539350 | 44050 | 44100 | 44100 | 44000 | 770 |
| 314 | 20241104 | 141900 | 5431619200 | 44100 | 44050 | 44100 | 44050 | 85 |
| 315 | 20241104 | 141800 | 5427873150 | 44100 | 44050 | 44100 | 44050 | 74 |
| 316 | 20241104 | 141700 | 5424612500 | 44050 | 44050 | 44100 | 44050 | 41 |
| 317 | 20241104 | 141600 | 5422804900 | 44050 | 44050 | 44100 | 44050 | 101 |
| 318 | 20241104 | 141500 | 5418353900 | 44100 | 44100 | 44100 | 44050 | 94 |
| 319 | 20241104 | 141400 | 5414211500 | 44050 | 44100 | 44100 | 44050 | 189 |
| 320 | 20241104 | 141300 | 5405884650 | 44050 | 44100 | 44100 | 44050 | 73 |
| 321 | 20241104 | 141200 | 5402668050 | 44050 | 44050 | 44100 | 44050 | 88 |
| 322 | 20241104 | 141100 | 5398790700 | 44100 | 44100 | 44100 | 44050 | 25 |
| 323 | 20241104 | 141000 | 5397689000 | 44100 | 44100 | 44100 | 44050 | 65 |
| 324 | 20241104 | 140900 | 5394825500 | 44100 | 44050 | 44100 | 44050 | 116 |
| 325 | 20241104 | 140800 | 5389715450 | 44050 | 44100 | 44100 | 44050 | 55 |
| 326 | 20241104 | 140700 | 5387292550 | 44100 | 44050 | 44100 | 44050 | 271 |
| 327 | 20241104 | 140600 | 5375344150 | 44100 | 44050 | 44100 | 44050 | 130 |
| 328 | 20241104 | 140500 | 5369613600 | 44100 | 44050 | 44100 | 44050 | 94 |
| 329 | 20241104 | 140400 | 5365470850 | 44100 | 44100 | 44100 | 44050 | 148 |
| 330 | 20241104 | 140300 | 5358944100 | 44100 | 44150 | 44200 | 44050 | 1292 |
| 331 | 20241104 | 140200 | 5301917150 | 44150 | 44150 | 44200 | 44150 | 568 |
| 332 | 20241104 | 140100 | 5276839850 | 44150 | 44150 | 44200 | 44150 | 333 |
| 333 | 20241104 | 140000 | 5262124350 | 44150 | 44100 | 44150 | 44000 | 2508 |
| 334 | 20241104 | 135900 | 5151587100 | 44150 | 44100 | 44150 | 44100 | 61 |
| 335 | 20241104 | 135800 | 5148896450 | 44150 | 44150 | 44150 | 44100 | 16 |
| 336 | 20241104 | 135700 | 5148190600 | 44100 | 44150 | 44200 | 44100 | 294 |
| 337 | 20241104 | 135600 | 5135215350 | 44150 | 44150 | 44150 | 44100 | 405 |
| 338 | 20241104 | 135500 | 5117337400 | 44100 | 44150 | 44150 | 44100 | 98 |
| 339 | 20241104 | 135400 | 5113013250 | 44150 | 44100 | 44150 | 44100 | 88 |
| 340 | 20241104 | 135300 | 5109130700 | 44150 | 44150 | 44150 | 44100 | 94 |
| 341 | 20241104 | 135200 | 5104983450 | 44150 | 44100 | 44150 | 44100 | 15 |
| 342 | 20241104 | 135100 | 5104321450 | 44100 | 44150 | 44150 | 44100 | 57 |
| 343 | 20241104 | 135000 | 5101807300 | 44150 | 44150 | 44150 | 44100 | 54 |
| 344 | 20241104 | 134900 | 5099425700 | 44100 | 44150 | 44200 | 44100 | 461 |
| 345 | 20241104 | 134800 | 5079072550 | 44150 | 44150 | 44150 | 44050 | 52 |
| 346 | 20241104 | 134700 | 5076781650 | 44150 | 44050 | 44150 | 44050 | 915 |
| 347 | 20241104 | 134600 | 5036445150 | 44050 | 44000 | 44050 | 44000 | 103 |
| 348 | 20241104 | 134500 | 5031910650 | 44050 | 44050 | 44050 | 44000 | 43 |
| 349 | 20241104 | 134400 | 5030017650 | 44050 | 44050 | 44100 | 44050 | 331 |
| 350 | 20241104 | 134300 | 5015436950 | 44050 | 44050 | 44100 | 44000 | 148 |
| 351 | 20241104 | 134200 | 5008919850 | 44050 | 44100 | 44100 | 44000 | 28 |
| 352 | 20241104 | 134100 | 5007686450 | 44050 | 44000 | 44100 | 43950 | 260 |
| 353 | 20241104 | 134000 | 4996241850 | 44000 | 44000 | 44000 | 43950 | 1052 |
| 354 | 20241104 | 133900 | 4949957350 | 44050 | 44000 | 44050 | 44000 | 872 |
| 355 | 20241104 | 133800 | 4911587700 | 44050 | 44050 | 44050 | 44000 | 100 |
| 356 | 20241104 | 133700 | 4907185300 | 44000 | 44050 | 44050 | 44000 | 61 |
| 357 | 20241104 | 133600 | 4904501200 | 44000 | 44050 | 44050 | 44000 | 159 |
| 358 | 20241104 | 133500 | 4897499700 | 44050 | 44050 | 44050 | 44000 | 450 |
| 359 | 20241104 | 133400 | 4877679650 | 44100 | 44000 | 44100 | 44000 | 1034 |
| 360 | 20241104 | 133300 | 4832133650 | 44050 | 44000 | 44050 | 44000 | 88 |
| 361 | 20241104 | 133200 | 4828259700 | 44050 | 44050 | 44050 | 44050 | 39 |
| 362 | 20241104 | 133100 | 4826541750 | 44000 | 44000 | 44050 | 44000 | 76 |
| 363 | 20241104 | 133000 | 4823197350 | 44050 | 44000 | 44050 | 44000 | 65 |
| 364 | 20241104 | 132900 | 4820336950 | 44000 | 44050 | 44050 | 44000 | 87 |
| 365 | 20241104 | 132800 | 4816507450 | 44050 | 44000 | 44050 | 44000 | 108 |
| 366 | 20241104 | 132700 | 4811753850 | 44050 | 44000 | 44050 | 44000 | 60 |
| 367 | 20241104 | 132600 | 4809113600 | 44050 | 44100 | 44100 | 44000 | 1654 |
| 368 | 20241104 | 132500 | 4736253750 | 44050 | 44050 | 44100 | 44050 | 61 |
| 369 | 20241104 | 132400 | 4733566650 | 44050 | 44150 | 44150 | 44050 | 2720 |
| 370 | 20241104 | 132300 | 4613620250 | 44100 | 44150 | 44150 | 44100 | 122 |
| 371 | 20241104 | 132200 | 4608237550 | 44100 | 44150 | 44150 | 44100 | 144 |
| 372 | 20241104 | 132100 | 4601883650 | 44100 | 44100 | 44150 | 44100 | 294 |
| 373 | 20241104 | 132000 | 4588916000 | 44150 | 44150 | 44150 | 44100 | 39 |
| 374 | 20241104 | 131900 | 4587194500 | 44100 | 44150 | 44150 | 44100 | 122 |
| 375 | 20241104 | 131800 | 4581811250 | 44150 | 44150 | 44150 | 44100 | 43 |
| 376 | 20241104 | 131700 | 4579913100 | 44150 | 44100 | 44150 | 44100 | 47 |
| 377 | 20241104 | 131600 | 4577838500 | 44100 | 44150 | 44150 | 44100 | 158 |
| 378 | 20241104 | 131500 | 4570863100 | 44100 | 44150 | 44150 | 44100 | 468 |
| 379 | 20241104 | 131400 | 4550201200 | 44200 | 44200 | 44200 | 44200 | 38 |
| 380 | 20241104 | 131300 | 4548521600 | 44150 | 44200 | 44200 | 44150 | 48 |
| 381 | 20241104 | 131200 | 4546401000 | 44200 | 44200 | 44200 | 44200 | 7 |
| 382 | 20241104 | 131100 | 4546091600 | 44150 | 44150 | 44200 | 44150 | 159 |
| 383 | 20241104 | 131000 | 4539067800 | 44200 | 44200 | 44200 | 44150 | 17 |
| 384 | 20241104 | 130900 | 4538316800 | 44200 | 44150 | 44200 | 44150 | 43 |
| 385 | 20241104 | 130800 | 4536416450 | 44150 | 44150 | 44200 | 44150 | 68 |
| 386 | 20241104 | 130700 | 4533412150 | 44200 | 44200 | 44200 | 44200 | 35 |
| 387 | 20241104 | 130600 | 4531865150 | 44200 | 44200 | 44200 | 44150 | 266 |
| 388 | 20241104 | 130500 | 4520119600 | 44200 | 44200 | 44200 | 44200 | 55 |
| 389 | 20241104 | 130400 | 4517688600 | 44200 | 44150 | 44200 | 44150 | 825 |
| 390 | 20241104 | 130300 | 4481264750 | 44150 | 44150 | 44150 | 44150 | 104 |
| 391 | 20241104 | 130200 | 4476673150 | 44150 | 44100 | 44150 | 44100 | 525 |
| 392 | 20241104 | 130100 | 4453516450 | 44150 | 44150 | 44150 | 44100 | 47 |
| 393 | 20241104 | 130000 | 4451441650 | 44150 | 44100 | 44150 | 44100 | 30 |
| 394 | 20241104 | 125900 | 4450117400 | 44150 | 44150 | 44150 | 44100 | 8 |
| 395 | 20241104 | 125800 | 4449764450 | 44150 | 44150 | 44150 | 44150 | 43 |
| 396 | 20241104 | 125700 | 4447866000 | 44150 | 44150 | 44150 | 44150 | 35 |
| 397 | 20241104 | 125600 | 4446320750 | 44150 | 44150 | 44150 | 44150 | 54 |
| 398 | 20241104 | 125500 | 4443936650 | 44100 | 44150 | 44150 | 44100 | 58 |
| 399 | 20241104 | 125400 | 4441376300 | 44150 | 44150 | 44150 | 44100 | 62 |
| 400 | 20241104 | 125300 | 4438639300 | 44150 | 44150 | 44150 | 44100 | 151 |
| 401 | 20241104 | 125200 | 4431972850 | 44150 | 44150 | 44150 | 44100 | 161 |
| 402 | 20241104 | 125100 | 4424864800 | 44100 | 44200 | 44200 | 44100 | 477 |
| 403 | 20241104 | 125000 | 4403800850 | 44200 | 44200 | 44200 | 44200 | 64 |
| 404 | 20241104 | 124900 | 4400972050 | 44200 | 44150 | 44200 | 44150 | 13 |
| 405 | 20241104 | 124800 | 4400397500 | 44200 | 44150 | 44200 | 44150 | 56 |
| 406 | 20241104 | 124700 | 4397922650 | 44150 | 44200 | 44200 | 44150 | 71 |
| 407 | 20241104 | 124600 | 4394784950 | 44200 | 44200 | 44200 | 44200 | 30 |
| 408 | 20241104 | 124500 | 4393458950 | 44150 | 44200 | 44200 | 44150 | 65 |
| 409 | 20241104 | 124400 | 4390586650 | 44200 | 44200 | 44200 | 44200 | 51 |
| 410 | 20241104 | 124300 | 4388332450 | 44200 | 44200 | 44200 | 44200 | 10 |
| 411 | 20241104 | 124200 | 4387890450 | 44150 | 44200 | 44200 | 44150 | 100 |
| 412 | 20241104 | 124100 | 4383472950 | 44150 | 44200 | 44200 | 44150 | 90 |
| 413 | 20241104 | 124000 | 4379497450 | 44200 | 44150 | 44200 | 44150 | 853 |
| 414 | 20241104 | 123900 | 4341834800 | 44150 | 44150 | 44150 | 44150 | 93 |
| 415 | 20241104 | 123800 | 4337728850 | 44150 | 44100 | 44150 | 44100 | 284 |
| 416 | 20241104 | 123700 | 4325190450 | 44100 | 44150 | 44150 | 44100 | 27 |
| 417 | 20241104 | 123600 | 4323998450 | 44150 | 44150 | 44150 | 44150 | 52 |
| 418 | 20241104 | 123500 | 4321702650 | 44150 | 44150 | 44150 | 44100 | 251 |
| 419 | 20241104 | 123400 | 4310627600 | 44150 | 44200 | 44200 | 44150 | 980 |
| 420 | 20241104 | 123300 | 4267360450 | 44200 | 44200 | 44200 | 44200 | 70 |
| 421 | 20241104 | 123200 | 4264266450 | 44200 | 44200 | 44200 | 44150 | 276 |
| 422 | 20241104 | 123100 | 4252078800 | 44200 | 44200 | 44200 | 44200 | 8 |
| 423 | 20241104 | 123000 | 4251725200 | 44150 | 44200 | 44200 | 44150 | 45 |
| 424 | 20241104 | 122900 | 4249736750 | 44200 | 44200 | 44200 | 44150 | 40 |
| 425 | 20241104 | 122800 | 4247969050 | 44200 | 44200 | 44200 | 44150 | 105 |
| 426 | 20241104 | 122700 | 4243329050 | 44200 | 44200 | 44200 | 44150 | 46 |
| 427 | 20241104 | 122600 | 4241296150 | 44150 | 44200 | 44200 | 44150 | 114 |
| 428 | 20241104 | 122500 | 4236261100 | 44200 | 44150 | 44200 | 44150 | 63 |
| 429 | 20241104 | 122400 | 4233478150 | 44200 | 44150 | 44200 | 44150 | 46 |
| 430 | 20241104 | 122300 | 4231445000 | 44200 | 44200 | 44250 | 44200 | 429 |
| 431 | 20241104 | 122200 | 4212481450 | 44250 | 44250 | 44250 | 44200 | 112 |
| 432 | 20241104 | 122100 | 4207526250 | 44250 | 44250 | 44250 | 44200 | 44 |
| 433 | 20241104 | 122000 | 4205579550 | 44200 | 44250 | 44250 | 44200 | 21 |
| 434 | 20241104 | 121900 | 4204650600 | 44250 | 44250 | 44250 | 44200 | 208 |
| 435 | 20241104 | 121800 | 4195454150 | 44250 | 44200 | 44250 | 44200 | 56 |
| 436 | 20241104 | 121700 | 4192976450 | 44250 | 44250 | 44250 | 44250 | 52 |
| 437 | 20241104 | 121600 | 4190675450 | 44250 | 44250 | 44250 | 44200 | 67 |
| 438 | 20241104 | 121500 | 4187711900 | 44250 | 44250 | 44250 | 44200 | 16 |
| 439 | 20241104 | 121400 | 4187004100 | 44250 | 44200 | 44250 | 44200 | 118 |
| 440 | 20241104 | 121300 | 4181786300 | 44250 | 44250 | 44250 | 44200 | 41 |
| 441 | 20241104 | 121200 | 4179972150 | 44200 | 44250 | 44250 | 44200 | 95 |
| 442 | 20241104 | 121100 | 4175770500 | 44200 | 44250 | 44250 | 44200 | 78 |
| 443 | 20241104 | 121000 | 4172321400 | 44250 | 44200 | 44250 | 44200 | 829 |
| 444 | 20241104 | 120900 | 4135678050 | 44200 | 44200 | 44200 | 44150 | 165 |
| 445 | 20241104 | 120800 | 4128386350 | 44200 | 44200 | 44200 | 44200 | 34 |
| 446 | 20241104 | 120700 | 4126883550 | 44150 | 44200 | 44200 | 44150 | 90 |
| 447 | 20241104 | 120600 | 4122907550 | 44200 | 44200 | 44200 | 44150 | 730 |
| 448 | 20241104 | 120500 | 4090647450 | 44200 | 44200 | 44200 | 44150 | 59 |
| 449 | 20241104 | 120400 | 4088040150 | 44200 | 44200 | 44200 | 44150 | 14 |
| 450 | 20241104 | 120300 | 4087421700 | 44200 | 44200 | 44200 | 44150 | 292 |
| 451 | 20241104 | 120200 | 4074515850 | 44100 | 44200 | 44200 | 44100 | 865 |
| 452 | 20241104 | 120100 | 4036323800 | 44200 | 44200 | 44200 | 44200 | 15 |
| 453 | 20241104 | 120000 | 4035660800 | 44200 | 44150 | 44200 | 44100 | 570 |
| 454 | 20241104 | 115900 | 4010495750 | 44150 | 44100 | 44150 | 44100 | 10 |
| 455 | 20241104 | 115800 | 4010054400 | 44150 | 44150 | 44150 | 44100 | 65 |
| 456 | 20241104 | 115700 | 4007184700 | 44150 | 44200 | 44200 | 44100 | 617 |
| 457 | 20241104 | 115600 | 3979943950 | 44200 | 44200 | 44200 | 44150 | 110 |
| 458 | 20241104 | 115500 | 3975082350 | 44200 | 44150 | 44200 | 44150 | 38 |
| 459 | 20241104 | 115400 | 3973402950 | 44200 | 44200 | 44200 | 44150 | 73 |
| 460 | 20241104 | 115300 | 3970176400 | 44200 | 44200 | 44200 | 44150 | 44 |
| 461 | 20241104 | 115200 | 3968231950 | 44150 | 44200 | 44200 | 44150 | 67 |
| 462 | 20241104 | 115100 | 3965270850 | 44200 | 44200 | 44200 | 44150 | 70 |
| 463 | 20241104 | 115000 | 3962176950 | 44150 | 44200 | 44200 | 44150 | 81 |
| 464 | 20241104 | 114900 | 3958597250 | 44200 | 44200 | 44200 | 44150 | 15 |
| 465 | 20241104 | 114800 | 3957934300 | 44200 | 44100 | 44200 | 44100 | 304 |
| 466 | 20241104 | 114700 | 3944511050 | 44150 | 44150 | 44150 | 44100 | 122 |
| 467 | 20241104 | 114600 | 3939124850 | 44150 | 44100 | 44150 | 44100 | 32 |
| 468 | 20241104 | 114500 | 3937712150 | 44100 | 44150 | 44150 | 44100 | 64 |
| 469 | 20241104 | 114400 | 3934887200 | 44150 | 44150 | 44150 | 44100 | 65 |
| 470 | 20241104 | 114300 | 3932017500 | 44150 | 44100 | 44150 | 44100 | 52 |
| 471 | 20241104 | 114200 | 3929722100 | 44150 | 44200 | 44200 | 44100 | 133 |
| 472 | 20241104 | 114100 | 3923848850 | 44200 | 44150 | 44200 | 44150 | 208 |
| 473 | 20241104 | 114000 | 3914664150 | 44150 | 44200 | 44200 | 44150 | 80 |
| 474 | 20241104 | 113900 | 3911128750 | 44150 | 44150 | 44200 | 44150 | 51 |
| 475 | 20241104 | 113800 | 3908875500 | 44200 | 44150 | 44200 | 44150 | 53 |
| 476 | 20241104 | 113700 | 3906533200 | 44200 | 44150 | 44200 | 44150 | 335 |
| 477 | 20241104 | 113600 | 3891739250 | 44150 | 44100 | 44150 | 44100 | 45 |
| 478 | 20241104 | 113500 | 3889753050 | 44100 | 44100 | 44150 | 44050 | 89 |
| 479 | 20241104 | 113400 | 3885828200 | 44050 | 44050 | 44100 | 44050 | 72 |
| 480 | 20241104 | 113300 | 3882653200 | 44050 | 44100 | 44150 | 44050 | 49 |
| 481 | 20241104 | 113200 | 3880490650 | 44050 | 44050 | 44100 | 44050 | 11 |
| 482 | 20241104 | 113100 | 3880005700 | 44050 | 44050 | 44150 | 44000 | 966 |
| 483 | 20241104 | 113000 | 3837438600 | 44100 | 44100 | 44100 | 44050 | 67 |
| 484 | 20241104 | 112900 | 3834484200 | 44050 | 44100 | 44100 | 44050 | 51 |
| 485 | 20241104 | 112800 | 3832235850 | 44050 | 44050 | 44100 | 44050 | 67 |
| 486 | 20241104 | 112700 | 3829281250 | 44050 | 44100 | 44100 | 44050 | 41 |
| 487 | 20241104 | 112600 | 3827473200 | 44100 | 44100 | 44100 | 44050 | 63 |
| 488 | 20241104 | 112500 | 3824695450 | 44100 | 44100 | 44100 | 44050 | 145 |
| 489 | 20241104 | 112400 | 3818301050 | 44100 | 44050 | 44100 | 44050 | 68 |
| 490 | 20241104 | 112300 | 3815303050 | 44100 | 44100 | 44100 | 44100 | 33 |
| 491 | 20241104 | 112200 | 3813847750 | 44100 | 44100 | 44100 | 44050 | 246 |
| 492 | 20241104 | 112100 | 3803004500 | 44100 | 44050 | 44100 | 44050 | 463 |
| 493 | 20241104 | 112000 | 3782606900 | 44050 | 44050 | 44050 | 44050 | 31 |
| 494 | 20241104 | 111900 | 3781241350 | 44050 | 44050 | 44050 | 44050 | 120 |
| 495 | 20241104 | 111800 | 3775955350 | 44050 | 44050 | 44050 | 44050 | 45 |
| 496 | 20241104 | 111700 | 3773973100 | 44050 | 44050 | 44050 | 44000 | 67 |
| 497 | 20241104 | 111600 | 3771022600 | 44050 | 44050 | 44050 | 44000 | 36 |
| 498 | 20241104 | 111500 | 3769438100 | 44050 | 44000 | 44050 | 44000 | 41 |
| 499 | 20241104 | 111400 | 3767632450 | 44000 | 44000 | 44050 | 44000 | 86 |
| 500 | 20241104 | 111300 | 3763848000 | 44050 | 44000 | 44050 | 44000 | 782 |
| 501 | 20241104 | 111200 | 3729439950 | 44000 | 44000 | 44000 | 44000 | 274 |
| 502 | 20241104 | 111100 | 3717383950 | 44000 | 44000 | 44000 | 43950 | 140 |
| 503 | 20241104 | 111000 | 3711224000 | 44000 | 44000 | 44000 | 44000 | 75 |
| 504 | 20241104 | 110900 | 3707924000 | 44000 | 43950 | 44000 | 43950 | 31 |
| 505 | 20241104 | 110800 | 3706560600 | 44000 | 44000 | 44000 | 44000 | 77 |
| 506 | 20241104 | 110700 | 3703172600 | 44000 | 43950 | 44000 | 43950 | 28 |
| 507 | 20241104 | 110600 | 3701941400 | 44000 | 43950 | 44000 | 43950 | 13 |
| 508 | 20241104 | 110500 | 3701370000 | 44000 | 44000 | 44000 | 44000 | 6 |
| 509 | 20241104 | 110400 | 3701106000 | 44000 | 44000 | 44000 | 44000 | 2 |
| 510 | 20241104 | 110300 | 3701018000 | 43950 | 43950 | 44000 | 43950 | 91 |
| 511 | 20241104 | 110200 | 3697017800 | 43950 | 44000 | 44000 | 43950 | 218 |
| 512 | 20241104 | 110100 | 3687435800 | 44000 | 43950 | 44000 | 43950 | 42 |
| 513 | 20241104 | 110000 | 3685589150 | 43950 | 44000 | 44000 | 43950 | 362 |
| 514 | 20241104 | 105900 | 3669677800 | 43950 | 44000 | 44000 | 43950 | 71 |
| 515 | 20241104 | 105800 | 3666556700 | 44000 | 44100 | 44100 | 43950 | 2603 |
| 516 | 20241104 | 105700 | 3551920550 | 44100 | 44150 | 44150 | 44050 | 1410 |
| 517 | 20241104 | 105600 | 3489751100 | 44150 | 44100 | 44150 | 44100 | 68 |
| 518 | 20241104 | 105500 | 3486751700 | 44100 | 44150 | 44150 | 44100 | 17 |
| 519 | 20241104 | 105400 | 3486001500 | 44100 | 44150 | 44150 | 44100 | 161 |
| 520 | 20241104 | 105300 | 3478893900 | 44100 | 44150 | 44150 | 44100 | 46 |
| 521 | 20241104 | 105200 | 3476864400 | 44150 | 44200 | 44200 | 44150 | 1031 |
| 522 | 20241104 | 105100 | 3431345650 | 44200 | 44200 | 44200 | 44150 | 49 |
| 523 | 20241104 | 105000 | 3429181150 | 44150 | 44200 | 44200 | 44150 | 165 |
| 524 | 20241104 | 104900 | 3421892300 | 44150 | 44200 | 44200 | 44150 | 90 |
| 525 | 20241104 | 104800 | 3417918650 | 44150 | 44200 | 44200 | 44150 | 26 |
| 526 | 20241104 | 104700 | 3416769750 | 44200 | 44200 | 44200 | 44150 | 10 |
| 527 | 20241104 | 104600 | 3416328050 | 44200 | 44150 | 44200 | 44150 | 325 |
| 528 | 20241104 | 104500 | 3401978450 | 44200 | 44200 | 44200 | 44150 | 45 |
| 529 | 20241104 | 104400 | 3399990050 | 44150 | 44200 | 44200 | 44150 | 82 |
| 530 | 20241104 | 104300 | 3396368000 | 44150 | 44200 | 44200 | 44150 | 36 |
| 531 | 20241104 | 104200 | 3394777400 | 44200 | 44200 | 44200 | 44200 | 15 |
| 532 | 20241104 | 104100 | 3394114400 | 44150 | 44300 | 44300 | 44150 | 2827 |
| 533 | 20241104 | 104000 | 3269184050 | 44300 | 44300 | 44300 | 44300 | 63 |
| 534 | 20241104 | 103900 | 3266393150 | 44250 | 44300 | 44350 | 44250 | 245 |
| 535 | 20241104 | 103800 | 3255548950 | 44350 | 44300 | 44350 | 44300 | 273 |
| 536 | 20241104 | 103700 | 3243448550 | 44300 | 44300 | 44300 | 44250 | 197 |
| 537 | 20241104 | 103600 | 3234721800 | 44350 | 44250 | 44350 | 44250 | 65 |
| 538 | 20241104 | 103500 | 3231839350 | 44250 | 44350 | 44350 | 44250 | 1083 |
| 539 | 20241104 | 103400 | 3183861300 | 44350 | 44350 | 44350 | 44300 | 1592 |
| 540 | 20241104 | 103300 | 3113307800 | 44300 | 44300 | 44300 | 44250 | 1211 |
| 541 | 20241104 | 103200 | 3059710750 | 44300 | 44350 | 44350 | 44300 | 84 |
| 542 | 20241104 | 103100 | 3055987650 | 44350 | 44350 | 44350 | 44250 | 2139 |
| 543 | 20241104 | 103000 | 2961294050 | 44350 | 44300 | 44350 | 44300 | 1256 |
| 544 | 20241104 | 102900 | 2905641550 | 44300 | 44300 | 44300 | 44250 | 118 |
| 545 | 20241104 | 102800 | 2900414800 | 44250 | 44250 | 44300 | 44250 | 97 |
| 546 | 20241104 | 102700 | 2896121100 | 44300 | 44300 | 44300 | 44250 | 66 |
| 547 | 20241104 | 102600 | 2893197400 | 44300 | 44300 | 44300 | 44250 | 115 |
| 548 | 20241104 | 102500 | 2888103250 | 44300 | 44300 | 44300 | 44250 | 70 |
| 549 | 20241104 | 102400 | 2885003800 | 44300 | 44300 | 44300 | 44250 | 436 |
| 550 | 20241104 | 102300 | 2865700150 | 44250 | 44250 | 44300 | 44200 | 177 |
| 551 | 20241104 | 102200 | 2857861350 | 44250 | 44200 | 44250 | 44200 | 95 |
| 552 | 20241104 | 102100 | 2853657800 | 44250 | 44250 | 44250 | 44250 | 485 |
| 553 | 20241104 | 102000 | 2832196550 | 44250 | 44250 | 44250 | 44200 | 196 |
| 554 | 20241104 | 101900 | 2823524050 | 44250 | 44250 | 44250 | 44200 | 26 |
| 555 | 20241104 | 101800 | 2822374250 | 44250 | 44200 | 44250 | 44200 | 44 |
| 556 | 20241104 | 101700 | 2820427600 | 44250 | 44300 | 44350 | 44200 | 1443 |
| 557 | 20241104 | 101600 | 2756520650 | 44300 | 44300 | 44350 | 44300 | 481 |
| 558 | 20241104 | 101500 | 2735205850 | 44300 | 44100 | 44300 | 44100 | 3470 |
| 559 | 20241104 | 101400 | 2581901850 | 44100 | 44150 | 44150 | 44100 | 212 |
| 560 | 20241104 | 101300 | 2572551200 | 44150 | 44100 | 44150 | 44050 | 175 |
| 561 | 20241104 | 101200 | 2564833750 | 44100 | 44150 | 44150 | 44100 | 190 |
| 562 | 20241104 | 101100 | 2556454700 | 44100 | 44150 | 44150 | 44100 | 1204 |
| 563 | 20241104 | 101000 | 2503300600 | 44150 | 44100 | 44150 | 44050 | 1527 |
| 564 | 20241104 | 100900 | 2435944500 | 44150 | 44100 | 44150 | 44100 | 965 |
| 565 | 20241104 | 100800 | 2393386550 | 44150 | 44050 | 44150 | 44000 | 1200 |
| 566 | 20241104 | 100700 | 2340473000 | 44050 | 44050 | 44050 | 44000 | 524 |
| 567 | 20241104 | 100600 | 2317406100 | 44000 | 44050 | 44100 | 44000 | 529 |
| 568 | 20241104 | 100500 | 2294090300 | 43950 | 43950 | 44050 | 43950 | 367 |
| 569 | 20241104 | 100400 | 2277945450 | 43950 | 43950 | 43950 | 43850 | 441 |
| 570 | 20241104 | 100300 | 2258564100 | 43850 | 43900 | 43950 | 43850 | 98 |
| 571 | 20241104 | 100200 | 2254263500 | 43900 | 43950 | 43950 | 43900 | 104 |
| 572 | 20241104 | 100100 | 2249693750 | 43950 | 43800 | 43950 | 43800 | 5620 |
| 573 | 20241104 | 100000 | 2003180400 | 43750 | 43700 | 43800 | 43700 | 689 |
| 574 | 20241104 | 095900 | 1973039150 | 43750 | 43750 | 43800 | 43700 | 452 |
| 575 | 20241104 | 095800 | 1953266950 | 43750 | 43800 | 43800 | 43750 | 320 |
| 576 | 20241104 | 095700 | 1939256000 | 43800 | 43700 | 43800 | 43700 | 47 |
| 577 | 20241104 | 095600 | 1937200550 | 43700 | 43750 | 43750 | 43700 | 91 |
| 578 | 20241104 | 095500 | 1933221250 | 43700 | 43750 | 43750 | 43650 | 115 |
| 579 | 20241104 | 095400 | 1928192800 | 43750 | 43800 | 43850 | 43750 | 667 |
| 580 | 20241104 | 095300 | 1898980000 | 43800 | 43800 | 43850 | 43750 | 221 |
| 581 | 20241104 | 095200 | 1889301100 | 43800 | 43700 | 43800 | 43650 | 297 |
| 582 | 20241104 | 095100 | 1876324400 | 43750 | 43750 | 43800 | 43650 | 791 |
| 583 | 20241104 | 095000 | 1841739600 | 43750 | 43700 | 43750 | 43700 | 93 |
| 584 | 20241104 | 094900 | 1837671500 | 43750 | 43750 | 43750 | 43700 | 88 |
| 585 | 20241104 | 094800 | 1833823050 | 43750 | 43800 | 43800 | 43700 | 804 |
| 586 | 20241104 | 094700 | 1798647750 | 43800 | 43800 | 43850 | 43750 | 146 |
| 587 | 20241104 | 094600 | 1792253000 | 43800 | 43750 | 43800 | 43750 | 340 |
| 588 | 20241104 | 094500 | 1777366550 | 43800 | 43650 | 43800 | 43650 | 469 |
| 589 | 20241104 | 094400 | 1756873750 | 43650 | 43650 | 43650 | 43550 | 244 |
| 590 | 20241104 | 094300 | 1746231650 | 43650 | 43400 | 43650 | 43400 | 1126 |
| 591 | 20241104 | 094200 | 1697156900 | 43300 | 43650 | 43650 | 43300 | 1533 |
| 592 | 20241104 | 094100 | 1630490400 | 43650 | 43600 | 43700 | 43600 | 1566 |
| 593 | 20241104 | 094000 | 1562161450 | 43650 | 43650 | 43650 | 43200 | 2727 |
| 594 | 20241104 | 093900 | 1443816050 | 43450 | 43750 | 43750 | 43450 | 1124 |
| 595 | 20241104 | 093800 | 1394838450 | 43700 | 43750 | 43750 | 43700 | 1016 |
| 596 | 20241104 | 093700 | 1350436600 | 43750 | 43800 | 43800 | 43750 | 158 |
| 597 | 20241104 | 093600 | 1343518550 | 43800 | 43700 | 43800 | 43700 | 115 |
| 598 | 20241104 | 093500 | 1338488300 | 43750 | 43700 | 43750 | 43700 | 46 |
| 599 | 20241104 | 093400 | 1336475850 | 43700 | 43750 | 43800 | 43700 | 996 |
| 600 | 20241104 | 093300 | 1292938250 | 43700 | 43700 | 43750 | 43700 | 138 |
| 601 | 20241104 | 093200 | 1286907050 | 43700 | 43750 | 43750 | 43650 | 76 |
| 602 | 20241104 | 093100 | 1283586750 | 43750 | 43700 | 43750 | 43650 | 134 |
| 603 | 20241104 | 093000 | 1277730750 | 43700 | 43700 | 43700 | 43650 | 865 |
| 604 | 20241104 | 092900 | 1239937300 | 43650 | 43700 | 43700 | 43650 | 404 |
| 605 | 20241104 | 092800 | 1222284500 | 43700 | 43700 | 43750 | 43700 | 37 |
| 606 | 20241104 | 092700 | 1220667550 | 43700 | 43800 | 43800 | 43600 | 1280 |
| 607 | 20241104 | 092600 | 1164675550 | 43850 | 43600 | 43850 | 43600 | 373 |
| 608 | 20241104 | 092500 | 1148361450 | 43600 | 43650 | 43650 | 43600 | 41 |
| 609 | 20241104 | 092400 | 1146573150 | 43650 | 43650 | 43650 | 43600 | 97 |
| 610 | 20241104 | 092300 | 1142339150 | 43650 | 43550 | 43650 | 43550 | 32 |
| 611 | 20241104 | 092200 | 1140944500 | 43550 | 43750 | 43750 | 43550 | 93 |
| 612 | 20241104 | 092100 | 1136892100 | 43750 | 43700 | 43750 | 43650 | 3227 |
| 613 | 20241104 | 092000 | 995793750 | 43700 | 43700 | 43750 | 43550 | 1590 |
| 614 | 20241104 | 091900 | 926459650 | 43750 | 43700 | 43750 | 43700 | 85 |
| 615 | 20241104 | 091800 | 922743750 | 43750 | 43750 | 43750 | 43700 | 447 |
| 616 | 20241104 | 091700 | 903195200 | 43750 | 43850 | 43850 | 43750 | 575 |
| 617 | 20241104 | 091600 | 878007600 | 43900 | 43750 | 43900 | 43700 | 2871 |
| 618 | 20241104 | 091500 | 752186000 | 43750 | 43800 | 43850 | 43750 | 766 |
| 619 | 20241104 | 091400 | 718659200 | 43750 | 43800 | 43800 | 43750 | 495 |
| 620 | 20241104 | 091300 | 696999650 | 43750 | 43800 | 43850 | 43750 | 261 |
| 621 | 20241104 | 091200 | 685565600 | 43800 | 43800 | 43850 | 43800 | 133 |
| 622 | 20241104 | 091100 | 679739850 | 43800 | 43900 | 43900 | 43800 | 31 |
| 623 | 20241104 | 091000 | 678379950 | 43900 | 43900 | 43950 | 43750 | 558 |
| 624 | 20241104 | 090900 | 653902700 | 43800 | 43750 | 43900 | 43750 | 411 |
| 625 | 20241104 | 090800 | 635896150 | 43750 | 43900 | 43900 | 43750 | 1334 |
| 626 | 20241104 | 090700 | 577391600 | 43950 | 43850 | 43950 | 43850 | 593 |
| 627 | 20241104 | 090600 | 551356900 | 43900 | 43650 | 44000 | 43550 | 4146 |
| 628 | 20241104 | 090500 | 369521150 | 43550 | 43550 | 43600 | 43500 | 1020 |
| 629 | 20241104 | 090400 | 325099950 | 43550 | 43600 | 43700 | 43550 | 306 |
| 630 | 20241104 | 090300 | 311754500 | 43550 | 43600 | 43700 | 43550 | 565 |
| 631 | 20241104 | 090200 | 287133550 | 43600 | 43800 | 43850 | 43600 | 1425 |
| 632 | 20241104 | 090100 | 224875050 | 43800 | 43600 | 43900 | 43600 | 3445 |
| 633 | 20241104 | 090000 | 73987650 | 43500 | 43650 | 43650 | 43500 | 1697 |