31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 184000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 4004 |
| 3 | 20241104 | 183900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20241104 | 183800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20241104 | 183700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20241104 | 183600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20241104 | 183500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20241104 | 183400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20241104 | 183300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20241104 | 183200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20241104 | 183100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20241104 | 183000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20241104 | 182900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20241104 | 182800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20241104 | 182700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20241104 | 182600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20241104 | 182500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20241104 | 182400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20241104 | 182300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20241104 | 182200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20241104 | 182100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20241104 | 182000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20241104 | 181900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20241104 | 181800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20241104 | 181700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20241104 | 181600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20241104 | 181500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20241104 | 181400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20241104 | 181300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20241104 | 181200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20241104 | 181100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20241104 | 181000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 4004 |
| 33 | 20241104 | 180900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20241104 | 180800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20241104 | 180700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20241104 | 180600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20241104 | 180500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20241104 | 180400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20241104 | 180300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20241104 | 180200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20241104 | 180100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20241104 | 180000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20241104 | 175900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20241104 | 175800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20241104 | 175700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20241104 | 175600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20241104 | 175500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20241104 | 175400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20241104 | 175300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20241104 | 175200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20241104 | 175100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20241104 | 175000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20241104 | 174900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20241104 | 174800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20241104 | 174700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20241104 | 174600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20241104 | 174500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20241104 | 174400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20241104 | 174300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20241104 | 174200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20241104 | 174100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20241104 | 174000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 4004 |
| 63 | 20241104 | 173900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20241104 | 173800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20241104 | 173700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20241104 | 173600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20241104 | 173500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20241104 | 173400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20241104 | 173300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20241104 | 173200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20241104 | 173100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20241104 | 173000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20241104 | 172900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20241104 | 172800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20241104 | 172700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20241104 | 172600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20241104 | 172500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20241104 | 172400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20241104 | 172300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20241104 | 172200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20241104 | 172100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20241104 | 172000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20241104 | 171900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20241104 | 171800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20241104 | 171700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20241104 | 171600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20241104 | 171500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20241104 | 171400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20241104 | 171300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20241104 | 171200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20241104 | 171100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20241104 | 171000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 4004 |
| 93 | 20241104 | 170900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20241104 | 170800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20241104 | 170700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20241104 | 170600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20241104 | 170500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20241104 | 170400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20241104 | 170300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20241104 | 170200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20241104 | 170100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20241104 | 170000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20241104 | 165900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20241104 | 165800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20241104 | 165700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20241104 | 165600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20241104 | 165500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20241104 | 165400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20241104 | 165300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20241104 | 165200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20241104 | 165100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20241104 | 165000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20241104 | 164900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20241104 | 164800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20241104 | 164700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20241104 | 164600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20241104 | 164500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20241104 | 164400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20241104 | 164300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20241104 | 164200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20241104 | 164100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20241104 | 164000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 4004 |
| 123 | 20241104 | 163900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20241104 | 163800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20241104 | 163700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20241104 | 163600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20241104 | 163500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20241104 | 163400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20241104 | 163300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20241104 | 163200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20241104 | 163100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20241104 | 163000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20241104 | 162900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20241104 | 162800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20241104 | 162700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20241104 | 162600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20241104 | 162500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20241104 | 162400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20241104 | 162300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20241104 | 162200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20241104 | 162100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20241104 | 162000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20241104 | 161900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20241104 | 161800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20241104 | 161700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20241104 | 161600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20241104 | 161500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20241104 | 161400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20241104 | 161300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20241104 | 161200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20241104 | 161100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20241104 | 161000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 4004 |
| 153 | 20241104 | 160900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20241104 | 160800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20241104 | 160700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20241104 | 160600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20241104 | 160500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20241104 | 160400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20241104 | 160300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20241104 | 160200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20241104 | 160100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20241104 | 160000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20241104 | 155900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20241104 | 155800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20241104 | 155700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20241104 | 155600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20241104 | 155500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20241104 | 155400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20241104 | 155300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20241104 | 155200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20241104 | 155100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20241104 | 155000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20241104 | 154900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20241104 | 154800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20241104 | 154700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20241104 | 154600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20241104 | 154500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20241104 | 154400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20241104 | 154300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20241104 | 154200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20241104 | 154100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20241104 | 154000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 4004 |
| 183 | 20241104 | 153900 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20241104 | 153800 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20241104 | 153700 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20241104 | 153600 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20241104 | 153500 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20241104 | 153400 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20241104 | 153300 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20241104 | 153200 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20241104 | 153100 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20241104 | 153000 | 4627320300 | 24100 | 24100 | 24100 | 24100 | 4004 |
| 193 | 20241104 | 152900 | 4530823900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20241104 | 152800 | 4530823900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20241104 | 152700 | 4530823900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20241104 | 152600 | 4530823900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20241104 | 152500 | 4530823900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20241104 | 152400 | 4530823900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20241104 | 152300 | 4530823900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20241104 | 152200 | 4530823900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20241104 | 152100 | 4530823900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20241104 | 152000 | 4530823900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20241104 | 151900 | 4530823900 | 24100 | 24100 | 24100 | 24100 | 77 |
| 204 | 20241104 | 151800 | 4528968200 | 24050 | 24100 | 24100 | 24050 | 175 |
| 205 | 20241104 | 151700 | 4524755500 | 24050 | 24100 | 24100 | 24050 | 497 |
| 206 | 20241104 | 151600 | 4512795200 | 24100 | 24100 | 24100 | 24050 | 226 |
| 207 | 20241104 | 151500 | 4507350500 | 24100 | 24100 | 24100 | 24100 | 406 |
| 208 | 20241104 | 151400 | 4497565900 | 24050 | 24100 | 24100 | 24050 | 225 |
| 209 | 20241104 | 151300 | 4492150600 | 24100 | 24050 | 24100 | 24050 | 103 |
| 210 | 20241104 | 151200 | 4489670350 | 24100 | 24100 | 24100 | 24100 | 25 |
| 211 | 20241104 | 151100 | 4489067850 | 24100 | 24100 | 24100 | 24050 | 105 |
| 212 | 20241104 | 151000 | 4486539050 | 24100 | 24050 | 24100 | 24050 | 7 |
| 213 | 20241104 | 150900 | 4486370450 | 24100 | 24050 | 24100 | 24050 | 183 |
| 214 | 20241104 | 150800 | 4481967350 | 24050 | 24100 | 24100 | 24050 | 161 |
| 215 | 20241104 | 150700 | 4478091800 | 24100 | 24100 | 24100 | 24100 | 38 |
| 216 | 20241104 | 150600 | 4477176000 | 24100 | 24100 | 24100 | 24050 | 228 |
| 217 | 20241104 | 150500 | 4471690200 | 24100 | 24100 | 24100 | 24100 | 278 |
| 218 | 20241104 | 150400 | 4464990400 | 24100 | 24100 | 24100 | 24100 | 15 |
| 219 | 20241104 | 150300 | 4464628900 | 24100 | 24150 | 24150 | 24050 | 410 |
| 220 | 20241104 | 150200 | 4454752800 | 24150 | 24150 | 24150 | 24150 | 35 |
| 221 | 20241104 | 150100 | 4453907550 | 24150 | 24150 | 24150 | 24150 | 23 |
| 222 | 20241104 | 150000 | 4453352100 | 24100 | 24150 | 24150 | 24050 | 289 |
| 223 | 20241104 | 145900 | 4446388250 | 24100 | 24150 | 24150 | 24100 | 733 |
| 224 | 20241104 | 145800 | 4428722600 | 24150 | 24150 | 24150 | 24150 | 363 |
| 225 | 20241104 | 145700 | 4419956150 | 24100 | 24100 | 24150 | 24050 | 210 |
| 226 | 20241104 | 145600 | 4414898500 | 24150 | 24100 | 24150 | 24100 | 121 |
| 227 | 20241104 | 145500 | 4411982350 | 24100 | 24150 | 24150 | 24050 | 507 |
| 228 | 20241104 | 145400 | 4399769200 | 24150 | 24100 | 24150 | 24100 | 162 |
| 229 | 20241104 | 145300 | 4395864850 | 24100 | 24200 | 24200 | 24100 | 367 |
| 230 | 20241104 | 145200 | 4386998250 | 24200 | 24200 | 24200 | 24150 | 130 |
| 231 | 20241104 | 145100 | 4383856900 | 24200 | 24150 | 24200 | 24150 | 178 |
| 232 | 20241104 | 145000 | 4379556500 | 24200 | 24150 | 24200 | 24150 | 13 |
| 233 | 20241104 | 144900 | 4379242100 | 24200 | 24200 | 24200 | 24150 | 336 |
| 234 | 20241104 | 144800 | 4371120050 | 24200 | 24100 | 24200 | 24100 | 243 |
| 235 | 20241104 | 144700 | 4365256500 | 24150 | 24150 | 24150 | 24100 | 528 |
| 236 | 20241104 | 144600 | 4352507600 | 24150 | 24150 | 24200 | 24150 | 798 |
| 237 | 20241104 | 144500 | 4333220850 | 24150 | 24150 | 24200 | 24150 | 170 |
| 238 | 20241104 | 144400 | 4329115250 | 24150 | 24150 | 24200 | 24150 | 1124 |
| 239 | 20241104 | 144300 | 4301967150 | 24150 | 24150 | 24150 | 24150 | 13 |
| 240 | 20241104 | 144200 | 4301653200 | 24150 | 24200 | 24200 | 24150 | 1487 |
| 241 | 20241104 | 144100 | 4265735600 | 24200 | 24150 | 24200 | 24150 | 519 |
| 242 | 20241104 | 144000 | 4253200300 | 24100 | 24100 | 24150 | 24100 | 3 |
| 243 | 20241104 | 143900 | 4253127950 | 24100 | 24100 | 24100 | 24000 | 1341 |
| 244 | 20241104 | 143800 | 4220851300 | 24100 | 24100 | 24100 | 24100 | 20 |
| 245 | 20241104 | 143700 | 4220369300 | 24050 | 24050 | 24100 | 24050 | 32 |
| 246 | 20241104 | 143600 | 4219598200 | 24050 | 24000 | 24100 | 24000 | 402 |
| 247 | 20241104 | 143500 | 4209938900 | 24000 | 24050 | 24050 | 24000 | 165 |
| 248 | 20241104 | 143400 | 4205970800 | 24050 | 24050 | 24050 | 24050 | 96 |
| 249 | 20241104 | 143300 | 4203662000 | 24050 | 24000 | 24050 | 24000 | 181 |
| 250 | 20241104 | 143200 | 4199317950 | 24050 | 24050 | 24050 | 24050 | 55 |
| 251 | 20241104 | 143100 | 4197995200 | 24050 | 24050 | 24050 | 24050 | 71 |
| 252 | 20241104 | 143000 | 4196287650 | 24000 | 24050 | 24050 | 24000 | 216 |
| 253 | 20241104 | 142900 | 4191102200 | 24050 | 24000 | 24050 | 24000 | 27 |
| 254 | 20241104 | 142800 | 4190452950 | 24050 | 24050 | 24050 | 24000 | 125 |
| 255 | 20241104 | 142700 | 4187449350 | 24000 | 24000 | 24050 | 23950 | 181 |
| 256 | 20241104 | 142600 | 4183108850 | 24050 | 24050 | 24050 | 24050 | 3 |
| 257 | 20241104 | 142500 | 4183036700 | 24050 | 24100 | 24100 | 23950 | 1153 |
| 258 | 20241104 | 142400 | 4155298050 | 24150 | 24100 | 24150 | 24100 | 170 |
| 259 | 20241104 | 142300 | 4151200650 | 24100 | 24050 | 24100 | 24000 | 1325 |
| 260 | 20241104 | 142200 | 4119273450 | 24050 | 24050 | 24050 | 24000 | 74 |
| 261 | 20241104 | 142100 | 4117496250 | 24050 | 24000 | 24050 | 24000 | 198 |
| 262 | 20241104 | 142000 | 4112743300 | 24000 | 24000 | 24050 | 24000 | 491 |
| 263 | 20241104 | 141900 | 4100954750 | 24100 | 24050 | 24100 | 24000 | 285 |
| 264 | 20241104 | 141800 | 4094101200 | 24000 | 24050 | 24050 | 23950 | 195 |
| 265 | 20241104 | 141700 | 4089426900 | 24050 | 24000 | 24050 | 24000 | 47 |
| 266 | 20241104 | 141600 | 4088298350 | 24050 | 24000 | 24050 | 23950 | 385 |
| 267 | 20241104 | 141500 | 4079058400 | 24000 | 23950 | 24000 | 23900 | 739 |
| 268 | 20241104 | 141400 | 4061382550 | 23950 | 23950 | 24000 | 23950 | 60 |
| 269 | 20241104 | 141300 | 4059944950 | 24000 | 24000 | 24000 | 23950 | 59 |
| 270 | 20241104 | 141200 | 4058529700 | 24000 | 23950 | 24000 | 23900 | 481 |
| 271 | 20241104 | 141100 | 4047008000 | 24000 | 24000 | 24000 | 24000 | 82 |
| 272 | 20241104 | 141000 | 4045040000 | 23950 | 23950 | 24000 | 23900 | 826 |
| 273 | 20241104 | 140900 | 4025273000 | 24000 | 23950 | 24000 | 23950 | 180 |
| 274 | 20241104 | 140800 | 4020961050 | 24050 | 24000 | 24050 | 24000 | 34 |
| 275 | 20241104 | 140700 | 4020144050 | 23950 | 24000 | 24000 | 23950 | 49 |
| 276 | 20241104 | 140600 | 4018969450 | 23950 | 23950 | 24000 | 23900 | 231 |
| 277 | 20241104 | 140500 | 4013436450 | 24000 | 24000 | 24000 | 23950 | 409 |
| 278 | 20241104 | 140400 | 4003639900 | 24050 | 24000 | 24050 | 24000 | 32 |
| 279 | 20241104 | 140300 | 4002870850 | 24000 | 24050 | 24050 | 23950 | 212 |
| 280 | 20241104 | 140200 | 3997786450 | 24050 | 24000 | 24050 | 24000 | 18 |
| 281 | 20241104 | 140100 | 3997354300 | 24050 | 24000 | 24050 | 24000 | 64 |
| 282 | 20241104 | 140000 | 3995816650 | 24000 | 24000 | 24050 | 23950 | 779 |
| 283 | 20241104 | 135900 | 3977130650 | 24050 | 24050 | 24050 | 24000 | 51 |
| 284 | 20241104 | 135800 | 3975904850 | 24000 | 24050 | 24050 | 24000 | 52 |
| 285 | 20241104 | 135700 | 3974656400 | 24050 | 24050 | 24050 | 23950 | 420 |
| 286 | 20241104 | 135600 | 3964574500 | 24000 | 24000 | 24000 | 23950 | 47 |
| 287 | 20241104 | 135500 | 3963447250 | 24000 | 24050 | 24050 | 23950 | 761 |
| 288 | 20241104 | 135400 | 3945201550 | 24100 | 24050 | 24100 | 24000 | 187 |
| 289 | 20241104 | 135300 | 3940710250 | 24100 | 24050 | 24100 | 24000 | 127 |
| 290 | 20241104 | 135200 | 3937656150 | 24100 | 24100 | 24100 | 24050 | 40 |
| 291 | 20241104 | 135100 | 3936692300 | 24000 | 24000 | 24100 | 23950 | 733 |
| 292 | 20241104 | 135000 | 3919101650 | 23950 | 23900 | 23950 | 23800 | 1087 |
| 293 | 20241104 | 134900 | 3893130100 | 23900 | 23950 | 23950 | 23900 | 26 |
| 294 | 20241104 | 134800 | 3892508100 | 23950 | 23900 | 23950 | 23850 | 271 |
| 295 | 20241104 | 134700 | 3886043600 | 23950 | 23950 | 23950 | 23900 | 200 |
| 296 | 20241104 | 134600 | 3881261200 | 23950 | 23950 | 23950 | 23950 | 12 |
| 297 | 20241104 | 134500 | 3880973800 | 23900 | 23850 | 23900 | 23850 | 846 |
| 298 | 20241104 | 134400 | 3860790700 | 23900 | 23950 | 23950 | 23900 | 561 |
| 299 | 20241104 | 134300 | 3847381900 | 23950 | 23950 | 23950 | 23950 | 1 |
| 300 | 20241104 | 134200 | 3847357950 | 23900 | 23900 | 23950 | 23850 | 208 |
| 301 | 20241104 | 134100 | 3842392000 | 23950 | 23950 | 23950 | 23900 | 18 |
| 302 | 20241104 | 134000 | 3841961650 | 23950 | 23850 | 24000 | 23800 | 1321 |
| 303 | 20241104 | 133900 | 3810388500 | 23850 | 23900 | 23950 | 23850 | 904 |
| 304 | 20241104 | 133800 | 3788799200 | 23900 | 23950 | 23950 | 23900 | 448 |
| 305 | 20241104 | 133700 | 3778090000 | 23950 | 23850 | 23950 | 23850 | 187 |
| 306 | 20241104 | 133600 | 3773620900 | 23900 | 23950 | 23950 | 23850 | 175 |
| 307 | 20241104 | 133500 | 3769445000 | 23950 | 23950 | 23950 | 23850 | 437 |
| 308 | 20241104 | 133400 | 3758988450 | 24000 | 24000 | 24000 | 23950 | 48 |
| 309 | 20241104 | 133300 | 3757838750 | 24000 | 23950 | 24000 | 23900 | 195 |
| 310 | 20241104 | 133200 | 3753166800 | 23950 | 24000 | 24000 | 23950 | 26 |
| 311 | 20241104 | 133100 | 3752543550 | 23950 | 24000 | 24000 | 23900 | 314 |
| 312 | 20241104 | 133000 | 3745027050 | 24000 | 24050 | 24100 | 23900 | 810 |
| 313 | 20241104 | 132900 | 3725595450 | 24050 | 24050 | 24050 | 24050 | 180 |
| 314 | 20241104 | 132800 | 3721266450 | 24000 | 23900 | 24000 | 23900 | 799 |
| 315 | 20241104 | 132700 | 3702097300 | 23950 | 23900 | 23950 | 23900 | 204 |
| 316 | 20241104 | 132600 | 3697218750 | 23900 | 23950 | 24000 | 23900 | 258 |
| 317 | 20241104 | 132500 | 3691039000 | 23900 | 23950 | 23950 | 23850 | 1071 |
| 318 | 20241104 | 132400 | 3665461200 | 24000 | 23950 | 24000 | 23900 | 313 |
| 319 | 20241104 | 132300 | 3657973200 | 23900 | 23900 | 23950 | 23900 | 58 |
| 320 | 20241104 | 132200 | 3656586500 | 23950 | 23950 | 23950 | 23900 | 51 |
| 321 | 20241104 | 132100 | 3655366300 | 23950 | 23900 | 23950 | 23900 | 186 |
| 322 | 20241104 | 132000 | 3650919450 | 23900 | 23950 | 23950 | 23900 | 439 |
| 323 | 20241104 | 131900 | 3640427250 | 23950 | 23950 | 24000 | 23950 | 77 |
| 324 | 20241104 | 131800 | 3638582050 | 23950 | 23950 | 23950 | 23900 | 149 |
| 325 | 20241104 | 131700 | 3635013700 | 23950 | 24000 | 24000 | 23950 | 114 |
| 326 | 20241104 | 131600 | 3632280150 | 23950 | 24000 | 24000 | 23950 | 17 |
| 327 | 20241104 | 131500 | 3631872900 | 24000 | 23950 | 24050 | 23950 | 721 |
| 328 | 20241104 | 131400 | 3614603600 | 24000 | 24000 | 24000 | 24000 | 23 |
| 329 | 20241104 | 131300 | 3614051600 | 24000 | 24050 | 24050 | 23950 | 51 |
| 330 | 20241104 | 131200 | 3612826700 | 24050 | 24050 | 24050 | 24000 | 277 |
| 331 | 20241104 | 131100 | 3606176150 | 24050 | 24050 | 24050 | 24000 | 49 |
| 332 | 20241104 | 131000 | 3604999350 | 24050 | 24050 | 24100 | 23900 | 1101 |
| 333 | 20241104 | 130900 | 3578583900 | 24100 | 24100 | 24150 | 24050 | 891 |
| 334 | 20241104 | 130800 | 3557129650 | 24150 | 24150 | 24150 | 24150 | 129 |
| 335 | 20241104 | 130700 | 3554014300 | 24150 | 24150 | 24150 | 24100 | 298 |
| 336 | 20241104 | 130600 | 3546820000 | 24100 | 24150 | 24150 | 24050 | 313 |
| 337 | 20241104 | 130500 | 3539272850 | 24150 | 24100 | 24150 | 24050 | 666 |
| 338 | 20241104 | 130400 | 3523230850 | 24100 | 24100 | 24100 | 24050 | 507 |
| 339 | 20241104 | 130300 | 3511014900 | 24100 | 24050 | 24100 | 23950 | 614 |
| 340 | 20241104 | 130200 | 3496265650 | 24000 | 23900 | 24000 | 23900 | 1616 |
| 341 | 20241104 | 130100 | 3457553650 | 23850 | 23900 | 23900 | 23850 | 93 |
| 342 | 20241104 | 130000 | 3455333500 | 23900 | 23850 | 23900 | 23800 | 723 |
| 343 | 20241104 | 125900 | 3438110850 | 23900 | 23850 | 23900 | 23850 | 98 |
| 344 | 20241104 | 125800 | 3435770900 | 23900 | 23850 | 23900 | 23800 | 316 |
| 345 | 20241104 | 125700 | 3428233900 | 23800 | 23850 | 23850 | 23800 | 293 |
| 346 | 20241104 | 125600 | 3421254200 | 23850 | 23800 | 23850 | 23800 | 157 |
| 347 | 20241104 | 125500 | 3417512100 | 23800 | 23800 | 23850 | 23750 | 903 |
| 348 | 20241104 | 125400 | 3396058250 | 23800 | 23800 | 23850 | 23750 | 524 |
| 349 | 20241104 | 125300 | 3383594900 | 23800 | 23750 | 23800 | 23750 | 72 |
| 350 | 20241104 | 125200 | 3381881550 | 23750 | 23800 | 23800 | 23750 | 36 |
| 351 | 20241104 | 125100 | 3381025500 | 23800 | 23750 | 23800 | 23700 | 226 |
| 352 | 20241104 | 125000 | 3375664650 | 23750 | 23750 | 23800 | 23750 | 532 |
| 353 | 20241104 | 124900 | 3363028650 | 23800 | 23800 | 23800 | 23750 | 33 |
| 354 | 20241104 | 124800 | 3362243550 | 23800 | 23800 | 23800 | 23750 | 241 |
| 355 | 20241104 | 124700 | 3356512200 | 23850 | 23800 | 23850 | 23750 | 42 |
| 356 | 20241104 | 124600 | 3355512350 | 23800 | 23800 | 23800 | 23800 | 55 |
| 357 | 20241104 | 124500 | 3354203350 | 23750 | 23800 | 23850 | 23750 | 806 |
| 358 | 20241104 | 124400 | 3335045650 | 23850 | 23850 | 23850 | 23800 | 53 |
| 359 | 20241104 | 124300 | 3333782650 | 23800 | 23850 | 23850 | 23800 | 14 |
| 360 | 20241104 | 124200 | 3333449000 | 23850 | 23850 | 23850 | 23800 | 218 |
| 361 | 20241104 | 124100 | 3328260100 | 23850 | 23800 | 23850 | 23800 | 42 |
| 362 | 20241104 | 124000 | 3327259450 | 23850 | 23800 | 23850 | 23750 | 1979 |
| 363 | 20241104 | 123900 | 3280173850 | 23800 | 23850 | 23850 | 23800 | 691 |
| 364 | 20241104 | 123800 | 3263701950 | 23850 | 23850 | 23900 | 23800 | 133 |
| 365 | 20241104 | 123700 | 3260530900 | 23850 | 23700 | 23850 | 23700 | 621 |
| 366 | 20241104 | 123600 | 3245763350 | 23700 | 23700 | 23750 | 23650 | 162 |
| 367 | 20241104 | 123500 | 3241930200 | 23700 | 23650 | 23700 | 23650 | 408 |
| 368 | 20241104 | 123400 | 3232280400 | 23700 | 23700 | 23750 | 23700 | 48 |
| 369 | 20241104 | 123300 | 3231142300 | 23650 | 23700 | 23750 | 23650 | 377 |
| 370 | 20241104 | 123200 | 3222209350 | 23700 | 23700 | 23750 | 23700 | 71 |
| 371 | 20241104 | 123100 | 3220526200 | 23750 | 23700 | 23750 | 23650 | 34 |
| 372 | 20241104 | 123000 | 3219719550 | 23700 | 23750 | 23750 | 23700 | 735 |
| 373 | 20241104 | 122900 | 3202298750 | 23750 | 23700 | 23750 | 23700 | 182 |
| 374 | 20241104 | 122800 | 3197984150 | 23750 | 23750 | 23750 | 23750 | 44 |
| 375 | 20241104 | 122700 | 3196939150 | 23700 | 23750 | 23750 | 23650 | 243 |
| 376 | 20241104 | 122600 | 3191181750 | 23700 | 23700 | 23700 | 23650 | 671 |
| 377 | 20241104 | 122500 | 3175282300 | 23700 | 23650 | 23700 | 23600 | 2472 |
| 378 | 20241104 | 122400 | 3116874800 | 23650 | 23650 | 23650 | 23600 | 168 |
| 379 | 20241104 | 122300 | 3112909350 | 23650 | 23650 | 23650 | 23600 | 93 |
| 380 | 20241104 | 122200 | 3110713300 | 23650 | 23600 | 23650 | 23600 | 36 |
| 381 | 20241104 | 122100 | 3109862650 | 23650 | 23600 | 23650 | 23600 | 192 |
| 382 | 20241104 | 122000 | 3105329600 | 23650 | 23650 | 23700 | 23600 | 610 |
| 383 | 20241104 | 121900 | 3090921400 | 23650 | 23650 | 23700 | 23600 | 44 |
| 384 | 20241104 | 121800 | 3089880950 | 23650 | 23650 | 23700 | 23650 | 228 |
| 385 | 20241104 | 121700 | 3084486950 | 23700 | 23650 | 23700 | 23650 | 58 |
| 386 | 20241104 | 121600 | 3083114350 | 23700 | 23650 | 23700 | 23650 | 104 |
| 387 | 20241104 | 121500 | 3080654600 | 23650 | 23650 | 23700 | 23650 | 749 |
| 388 | 20241104 | 121400 | 3062939700 | 23700 | 23650 | 23700 | 23650 | 365 |
| 389 | 20241104 | 121300 | 3054294550 | 23650 | 23750 | 23750 | 23650 | 532 |
| 390 | 20241104 | 121200 | 3041709900 | 23700 | 23700 | 23750 | 23650 | 173 |
| 391 | 20241104 | 121100 | 3037610900 | 23700 | 23650 | 23750 | 23650 | 57 |
| 392 | 20241104 | 121000 | 3036258500 | 23650 | 23650 | 23700 | 23600 | 834 |
| 393 | 20241104 | 120900 | 3016567800 | 23650 | 23700 | 23700 | 23650 | 183 |
| 394 | 20241104 | 120800 | 3012238350 | 23700 | 23700 | 23700 | 23650 | 702 |
| 395 | 20241104 | 120700 | 2995634800 | 23650 | 23700 | 23700 | 23650 | 59 |
| 396 | 20241104 | 120600 | 2994239250 | 23700 | 23650 | 23700 | 23600 | 197 |
| 397 | 20241104 | 120500 | 2989581150 | 23650 | 23650 | 23700 | 23600 | 504 |
| 398 | 20241104 | 120400 | 2977667900 | 23700 | 23700 | 23700 | 23650 | 86 |
| 399 | 20241104 | 120300 | 2975631950 | 23650 | 23650 | 23700 | 23650 | 297 |
| 400 | 20241104 | 120200 | 2968607800 | 23700 | 23700 | 23750 | 23700 | 368 |
| 401 | 20241104 | 120100 | 2959885700 | 23700 | 23700 | 23700 | 23650 | 251 |
| 402 | 20241104 | 120000 | 2953947550 | 23700 | 23700 | 23700 | 23650 | 705 |
| 403 | 20241104 | 115900 | 2937268950 | 23750 | 23750 | 23750 | 23700 | 79 |
| 404 | 20241104 | 115800 | 2935395100 | 23700 | 23700 | 23700 | 23700 | 22 |
| 405 | 20241104 | 115700 | 2934873700 | 23700 | 23750 | 23750 | 23650 | 344 |
| 406 | 20241104 | 115600 | 2926728500 | 23700 | 23700 | 23750 | 23700 | 62 |
| 407 | 20241104 | 115500 | 2925257950 | 23700 | 23800 | 23800 | 23650 | 651 |
| 408 | 20241104 | 115400 | 2909843750 | 23800 | 23750 | 23850 | 23700 | 615 |
| 409 | 20241104 | 115300 | 2895234000 | 23750 | 23750 | 23750 | 23700 | 23 |
| 410 | 20241104 | 115200 | 2894688050 | 23750 | 23700 | 23750 | 23700 | 189 |
| 411 | 20241104 | 115100 | 2890207550 | 23650 | 23650 | 23650 | 23600 | 1030 |
| 412 | 20241104 | 115000 | 2865887300 | 23700 | 23650 | 23700 | 23600 | 1182 |
| 413 | 20241104 | 114900 | 2837934850 | 23650 | 23700 | 23700 | 23650 | 149 |
| 414 | 20241104 | 114800 | 2834410250 | 23650 | 23700 | 23700 | 23650 | 557 |
| 415 | 20241104 | 114700 | 2821220150 | 23700 | 23700 | 23750 | 23650 | 565 |
| 416 | 20241104 | 114600 | 2807829750 | 23650 | 23650 | 23700 | 23650 | 152 |
| 417 | 20241104 | 114500 | 2804229950 | 23650 | 23750 | 23750 | 23650 | 1074 |
| 418 | 20241104 | 114400 | 2778805350 | 23750 | 23700 | 23750 | 23700 | 146 |
| 419 | 20241104 | 114300 | 2775344100 | 23750 | 23700 | 23750 | 23700 | 613 |
| 420 | 20241104 | 114200 | 2760812100 | 23700 | 23700 | 23750 | 23700 | 187 |
| 421 | 20241104 | 114100 | 2756380150 | 23750 | 23700 | 23750 | 23700 | 323 |
| 422 | 20241104 | 114000 | 2748724200 | 23700 | 23700 | 23750 | 23700 | 883 |
| 423 | 20241104 | 113900 | 2727797050 | 23700 | 23700 | 23750 | 23700 | 183 |
| 424 | 20241104 | 113800 | 2723459350 | 23750 | 23700 | 23750 | 23700 | 45 |
| 425 | 20241104 | 113700 | 2722392650 | 23700 | 23750 | 23750 | 23700 | 51 |
| 426 | 20241104 | 113600 | 2721182150 | 23750 | 23750 | 23750 | 23700 | 173 |
| 427 | 20241104 | 113500 | 2717081200 | 23750 | 23750 | 23750 | 23700 | 417 |
| 428 | 20241104 | 113400 | 2707186100 | 23750 | 23800 | 23800 | 23750 | 423 |
| 429 | 20241104 | 113300 | 2697139200 | 23750 | 23800 | 23800 | 23750 | 183 |
| 430 | 20241104 | 113200 | 2692785200 | 23850 | 23850 | 23900 | 23800 | 49 |
| 431 | 20241104 | 113100 | 2691616850 | 23900 | 23850 | 23900 | 23850 | 11 |
| 432 | 20241104 | 113000 | 2691354400 | 23850 | 23800 | 23900 | 23800 | 742 |
| 433 | 20241104 | 112900 | 2673690200 | 23850 | 23800 | 23850 | 23800 | 97 |
| 434 | 20241104 | 112800 | 2671377750 | 23850 | 23850 | 23900 | 23850 | 126 |
| 435 | 20241104 | 112700 | 2668372200 | 23850 | 23950 | 23950 | 23850 | 225 |
| 436 | 20241104 | 112600 | 2663002750 | 23950 | 23850 | 23950 | 23850 | 157 |
| 437 | 20241104 | 112500 | 2659251000 | 23850 | 23850 | 23900 | 23800 | 735 |
| 438 | 20241104 | 112400 | 2641748450 | 23900 | 23900 | 23900 | 23850 | 236 |
| 439 | 20241104 | 112300 | 2636118700 | 23900 | 23900 | 23900 | 23850 | 38 |
| 440 | 20241104 | 112200 | 2635211550 | 23850 | 23850 | 23850 | 23850 | 56 |
| 441 | 20241104 | 112100 | 2633875950 | 23900 | 23850 | 23900 | 23800 | 243 |
| 442 | 20241104 | 112000 | 2628086500 | 23900 | 23850 | 23900 | 23800 | 395 |
| 443 | 20241104 | 111900 | 2618683850 | 23850 | 23800 | 23900 | 23800 | 87 |
| 444 | 20241104 | 111800 | 2616610650 | 23850 | 23850 | 23850 | 23800 | 279 |
| 445 | 20241104 | 111700 | 2609966800 | 23850 | 23750 | 23850 | 23750 | 183 |
| 446 | 20241104 | 111600 | 2605617400 | 23800 | 23750 | 23800 | 23750 | 53 |
| 447 | 20241104 | 111500 | 2604358200 | 23800 | 23750 | 23800 | 23700 | 769 |
| 448 | 20241104 | 111400 | 2586110650 | 23750 | 23800 | 23800 | 23750 | 31 |
| 449 | 20241104 | 111300 | 2585373900 | 23800 | 23750 | 23800 | 23750 | 49 |
| 450 | 20241104 | 111200 | 2584210100 | 23750 | 23800 | 23800 | 23750 | 282 |
| 451 | 20241104 | 111100 | 2577512100 | 23800 | 23750 | 23800 | 23750 | 65 |
| 452 | 20241104 | 111000 | 2575968250 | 23750 | 23800 | 23850 | 23750 | 1327 |
| 453 | 20241104 | 110900 | 2544410150 | 23850 | 23800 | 23850 | 23800 | 167 |
| 454 | 20241104 | 110800 | 2540435100 | 23800 | 23850 | 23850 | 23800 | 25 |
| 455 | 20241104 | 110700 | 2539839900 | 23850 | 23750 | 23850 | 23750 | 32 |
| 456 | 20241104 | 110600 | 2539078450 | 23800 | 23750 | 23800 | 23750 | 152 |
| 457 | 20241104 | 110500 | 2535468350 | 23750 | 23800 | 23850 | 23750 | 490 |
| 458 | 20241104 | 110400 | 2523827000 | 23800 | 23800 | 23850 | 23800 | 75 |
| 459 | 20241104 | 110300 | 2522041850 | 23800 | 23800 | 23850 | 23800 | 165 |
| 460 | 20241104 | 110200 | 2518114300 | 23850 | 23850 | 23850 | 23800 | 66 |
| 461 | 20241104 | 110100 | 2516542850 | 23800 | 23800 | 23850 | 23750 | 143 |
| 462 | 20241104 | 110000 | 2513140150 | 23800 | 23800 | 23850 | 23750 | 742 |
| 463 | 20241104 | 105900 | 2495484750 | 23850 | 23800 | 23850 | 23800 | 25 |
| 464 | 20241104 | 105800 | 2494889600 | 23850 | 23800 | 23850 | 23800 | 26 |
| 465 | 20241104 | 105700 | 2494270250 | 23900 | 23850 | 23900 | 23750 | 335 |
| 466 | 20241104 | 105600 | 2486288450 | 23800 | 23800 | 23800 | 23800 | 32 |
| 467 | 20241104 | 105500 | 2485526850 | 23800 | 23800 | 23800 | 23750 | 732 |
| 468 | 20241104 | 105400 | 2468120400 | 23800 | 23800 | 23800 | 23800 | 527 |
| 469 | 20241104 | 105300 | 2455577800 | 23850 | 23800 | 23850 | 23800 | 37 |
| 470 | 20241104 | 105200 | 2454696500 | 23800 | 23850 | 23850 | 23800 | 116 |
| 471 | 20241104 | 105100 | 2451932450 | 23850 | 23800 | 23850 | 23800 | 457 |
| 472 | 20241104 | 105000 | 2441040600 | 23800 | 23850 | 23900 | 23800 | 592 |
| 473 | 20241104 | 104900 | 2426922350 | 23850 | 23850 | 23900 | 23850 | 80 |
| 474 | 20241104 | 104800 | 2425013750 | 23850 | 23850 | 23900 | 23800 | 157 |
| 475 | 20241104 | 104700 | 2421274700 | 23850 | 23850 | 23900 | 23800 | 103 |
| 476 | 20241104 | 104600 | 2418818350 | 23800 | 23850 | 23850 | 23800 | 544 |
| 477 | 20241104 | 104500 | 2405870050 | 23850 | 23850 | 23850 | 23800 | 1201 |
| 478 | 20241104 | 104400 | 2377236400 | 23850 | 23850 | 23900 | 23850 | 280 |
| 479 | 20241104 | 104300 | 2370557900 | 23800 | 23800 | 23800 | 23800 | 29 |
| 480 | 20241104 | 104200 | 2369867700 | 23850 | 23800 | 23850 | 23800 | 236 |
| 481 | 20241104 | 104100 | 2364250750 | 23800 | 23850 | 23850 | 23800 | 726 |
| 482 | 20241104 | 104000 | 2346960950 | 23850 | 23850 | 23850 | 23800 | 762 |
| 483 | 20241104 | 103900 | 2328803600 | 23850 | 23900 | 23900 | 23850 | 568 |
| 484 | 20241104 | 103800 | 2315256750 | 23900 | 23900 | 23900 | 23850 | 17 |
| 485 | 20241104 | 103700 | 2314850750 | 23900 | 23900 | 23900 | 23850 | 476 |
| 486 | 20241104 | 103600 | 2303475400 | 23900 | 23900 | 23900 | 23850 | 728 |
| 487 | 20241104 | 103500 | 2286084800 | 23850 | 23900 | 23900 | 23800 | 587 |
| 488 | 20241104 | 103400 | 2272101700 | 23850 | 23800 | 23900 | 23800 | 11824 |
| 489 | 20241104 | 103300 | 1990675850 | 23750 | 24000 | 24000 | 23750 | 8891 |
| 490 | 20241104 | 103200 | 1778353650 | 24000 | 24000 | 24100 | 24000 | 673 |
| 491 | 20241104 | 103100 | 1762187250 | 24000 | 24050 | 24050 | 24000 | 211 |
| 492 | 20241104 | 103000 | 1757113750 | 24000 | 24050 | 24050 | 24000 | 2354 |
| 493 | 20241104 | 102900 | 1700527100 | 24100 | 24050 | 24100 | 24050 | 22 |
| 494 | 20241104 | 102800 | 1699997200 | 24050 | 24000 | 24050 | 24000 | 27 |
| 495 | 20241104 | 102700 | 1699348150 | 24000 | 24000 | 24000 | 23950 | 854 |
| 496 | 20241104 | 102600 | 1678866450 | 24050 | 24050 | 24050 | 24050 | 2 |
| 497 | 20241104 | 102500 | 1678818350 | 24000 | 24050 | 24100 | 24000 | 372 |
| 498 | 20241104 | 102400 | 1669864800 | 24050 | 24050 | 24050 | 23950 | 372 |
| 499 | 20241104 | 102300 | 1660932450 | 24050 | 23950 | 24050 | 23950 | 1083 |
| 500 | 20241104 | 102200 | 1634940950 | 23950 | 23950 | 23950 | 23950 | 21 |
| 501 | 20241104 | 102100 | 1634438000 | 24000 | 23950 | 24000 | 23950 | 198 |
| 502 | 20241104 | 102000 | 1629695800 | 23950 | 23950 | 23950 | 23950 | 1218 |
| 503 | 20241104 | 101900 | 1600524700 | 24000 | 24000 | 24000 | 23950 | 122 |
| 504 | 20241104 | 101800 | 1597597050 | 23950 | 24000 | 24000 | 23900 | 183 |
| 505 | 20241104 | 101700 | 1593218000 | 24000 | 23950 | 24000 | 23950 | 61 |
| 506 | 20241104 | 101600 | 1591755950 | 23950 | 24000 | 24000 | 23900 | 388 |
| 507 | 20241104 | 101500 | 1582465700 | 24000 | 23900 | 24000 | 23900 | 376 |
| 508 | 20241104 | 101400 | 1573463100 | 23950 | 23850 | 23950 | 23800 | 1127 |
| 509 | 20241104 | 101300 | 1546515850 | 23850 | 23950 | 23950 | 23850 | 154 |
| 510 | 20241104 | 101200 | 1542840900 | 23900 | 23900 | 23950 | 23850 | 321 |
| 511 | 20241104 | 101100 | 1535170800 | 23950 | 23900 | 23950 | 23900 | 26 |
| 512 | 20241104 | 101000 | 1534548850 | 23950 | 23950 | 24000 | 23950 | 267 |
| 513 | 20241104 | 100900 | 1528153600 | 23950 | 23950 | 24000 | 23950 | 985 |
| 514 | 20241104 | 100800 | 1504523350 | 24000 | 23950 | 24000 | 23950 | 55 |
| 515 | 20241104 | 100700 | 1503205400 | 23950 | 24000 | 24000 | 23950 | 337 |
| 516 | 20241104 | 100600 | 1495118200 | 23950 | 23900 | 23950 | 23900 | 967 |
| 517 | 20241104 | 100500 | 1471968250 | 23900 | 23950 | 23950 | 23900 | 453 |
| 518 | 20241104 | 100400 | 1461139550 | 23950 | 23850 | 23950 | 23850 | 970 |
| 519 | 20241104 | 100300 | 1437978900 | 23800 | 23800 | 23800 | 23750 | 215 |
| 520 | 20241104 | 100200 | 1432869450 | 23800 | 23850 | 23850 | 23800 | 83 |
| 521 | 20241104 | 100100 | 1430891050 | 23850 | 23750 | 23850 | 23750 | 504 |
| 522 | 20241104 | 100000 | 1418897250 | 23750 | 23700 | 23750 | 23700 | 574 |
| 523 | 20241104 | 095900 | 1405273500 | 23700 | 23750 | 23750 | 23700 | 26 |
| 524 | 20241104 | 095800 | 1404656750 | 23750 | 23750 | 23750 | 23750 | 165 |
| 525 | 20241104 | 095700 | 1400738000 | 23800 | 23800 | 23850 | 23750 | 1069 |
| 526 | 20241104 | 095600 | 1375316000 | 23850 | 23850 | 23850 | 23850 | 672 |
| 527 | 20241104 | 095500 | 1359288800 | 23850 | 23800 | 23900 | 23800 | 204 |
| 528 | 20241104 | 095400 | 1354419250 | 23850 | 23850 | 23850 | 23800 | 347 |
| 529 | 20241104 | 095300 | 1346151550 | 23900 | 23900 | 23900 | 23850 | 25 |
| 530 | 20241104 | 095200 | 1345554800 | 23900 | 23850 | 23900 | 23850 | 499 |
| 531 | 20241104 | 095100 | 1333629500 | 23900 | 23850 | 23900 | 23800 | 165 |
| 532 | 20241104 | 095000 | 1329701500 | 23850 | 23800 | 23900 | 23750 | 1279 |
| 533 | 20241104 | 094900 | 1299300850 | 23900 | 23850 | 23900 | 23800 | 232 |
| 534 | 20241104 | 094800 | 1293768800 | 23900 | 23800 | 23900 | 23800 | 533 |
| 535 | 20241104 | 094700 | 1281054600 | 23850 | 23800 | 23850 | 23800 | 125 |
| 536 | 20241104 | 094600 | 1278075100 | 23800 | 23750 | 23800 | 23750 | 140 |
| 537 | 20241104 | 094500 | 1274743850 | 23750 | 23800 | 23850 | 23750 | 374 |
| 538 | 20241104 | 094400 | 1265842150 | 23850 | 23750 | 23850 | 23700 | 2985 |
| 539 | 20241104 | 094300 | 1194874700 | 23750 | 23700 | 23850 | 23650 | 2558 |
| 540 | 20241104 | 094200 | 1134151900 | 23650 | 23700 | 23750 | 23450 | 10332 |
| 541 | 20241104 | 094100 | 890456500 | 23750 | 23750 | 23750 | 23700 | 925 |
| 542 | 20241104 | 094000 | 868503100 | 23750 | 23850 | 23850 | 23700 | 1554 |
| 543 | 20241104 | 093900 | 831595500 | 23850 | 23900 | 23900 | 23850 | 305 |
| 544 | 20241104 | 093800 | 824321050 | 23900 | 23900 | 23900 | 23850 | 73 |
| 545 | 20241104 | 093700 | 822577450 | 23900 | 23950 | 23950 | 23850 | 1389 |
| 546 | 20241104 | 093600 | 789371050 | 23950 | 23950 | 24000 | 23950 | 164 |
| 547 | 20241104 | 093500 | 785443000 | 24000 | 23950 | 24000 | 23950 | 66 |
| 548 | 20241104 | 093400 | 783859250 | 23950 | 23950 | 24350 | 23950 | 3558 |
| 549 | 20241104 | 093300 | 698347550 | 23950 | 23950 | 23950 | 23900 | 336 |
| 550 | 20241104 | 093200 | 690307750 | 23950 | 23950 | 23950 | 23900 | 28 |
| 551 | 20241104 | 093100 | 689637900 | 23950 | 23800 | 23950 | 23800 | 345 |
| 552 | 20241104 | 093000 | 681402200 | 23800 | 23900 | 23900 | 23800 | 423 |
| 553 | 20241104 | 092900 | 671328700 | 23950 | 24000 | 24000 | 23900 | 541 |
| 554 | 20241104 | 092800 | 658381800 | 23950 | 23950 | 24000 | 23950 | 25 |
| 555 | 20241104 | 092700 | 657782900 | 23950 | 23900 | 23950 | 23800 | 1747 |
| 556 | 20241104 | 092600 | 616131150 | 23900 | 23850 | 23900 | 23850 | 20 |
| 557 | 20241104 | 092500 | 615654000 | 23850 | 23800 | 23850 | 23800 | 1938 |
| 558 | 20241104 | 092400 | 569517100 | 23800 | 23850 | 23850 | 23800 | 782 |
| 559 | 20241104 | 092300 | 550905100 | 23800 | 23850 | 23850 | 23800 | 447 |
| 560 | 20241104 | 092200 | 540249450 | 23850 | 23900 | 23900 | 23850 | 470 |
| 561 | 20241104 | 092100 | 529039600 | 23900 | 23800 | 23950 | 23800 | 175 |
| 562 | 20241104 | 092000 | 524872800 | 23800 | 24050 | 24050 | 23800 | 4970 |
| 563 | 20241104 | 091900 | 405838650 | 24050 | 24150 | 24150 | 24050 | 888 |
| 564 | 20241104 | 091800 | 384427450 | 24100 | 24150 | 24150 | 24100 | 160 |
| 565 | 20241104 | 091700 | 380568700 | 24150 | 24250 | 24250 | 24150 | 143 |
| 566 | 20241104 | 091600 | 377106150 | 24200 | 24100 | 24200 | 24100 | 793 |
| 567 | 20241104 | 091500 | 357927650 | 24100 | 24300 | 24300 | 24050 | 3841 |
| 568 | 20241104 | 091400 | 265153450 | 24300 | 24250 | 24300 | 24250 | 508 |
| 569 | 20241104 | 091300 | 252809300 | 24250 | 24250 | 24250 | 24250 | 123 |
| 570 | 20241104 | 091200 | 249826550 | 24250 | 24250 | 24300 | 24200 | 166 |
| 571 | 20241104 | 091100 | 245802600 | 24250 | 24250 | 24250 | 24250 | 1 |
| 572 | 20241104 | 091000 | 245778350 | 24200 | 24450 | 24450 | 24150 | 1949 |
| 573 | 20241104 | 090900 | 198446350 | 24550 | 24500 | 24550 | 24400 | 1775 |
| 574 | 20241104 | 090800 | 155043650 | 24500 | 24500 | 24600 | 24500 | 376 |
| 575 | 20241104 | 090700 | 145822050 | 24550 | 24400 | 24550 | 24400 | 289 |
| 576 | 20241104 | 090600 | 138766750 | 24200 | 24250 | 24250 | 24200 | 165 |
| 577 | 20241104 | 090500 | 134772100 | 24250 | 24450 | 24500 | 24200 | 1286 |
| 578 | 20241104 | 090400 | 103456550 | 24450 | 24500 | 24500 | 24450 | 394 |
| 579 | 20241104 | 090300 | 93804200 | 24500 | 24700 | 24700 | 24500 | 501 |
| 580 | 20241104 | 090200 | 81480700 | 24800 | 24650 | 24800 | 24650 | 399 |
| 581 | 20241104 | 090100 | 71596150 | 24550 | 24500 | 24550 | 24350 | 1184 |
| 582 | 20241104 | 090000 | 42626000 | 24500 | 24150 | 24500 | 24150 | 1712 |