31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 184400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 4108 |
| 3 | 20241106 | 184300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 4 | 20241106 | 184200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 5 | 20241106 | 184100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 6 | 20241106 | 184000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 7 | 20241106 | 183900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 8 | 20241106 | 183800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 9 | 20241106 | 183700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 10 | 20241106 | 183600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 11 | 20241106 | 183500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 12 | 20241106 | 183400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 13 | 20241106 | 183300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 14 | 20241106 | 183200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 15 | 20241106 | 183100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 16 | 20241106 | 183000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 17 | 20241106 | 182900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 18 | 20241106 | 182800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 19 | 20241106 | 182700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 20 | 20241106 | 182600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 21 | 20241106 | 182500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 22 | 20241106 | 182400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 23 | 20241106 | 182300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 24 | 20241106 | 182200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 25 | 20241106 | 182100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 26 | 20241106 | 182000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 27 | 20241106 | 181900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 28 | 20241106 | 181800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 29 | 20241106 | 181700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 30 | 20241106 | 181600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 31 | 20241106 | 181500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 32 | 20241106 | 181400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 4108 |
| 33 | 20241106 | 181300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 34 | 20241106 | 181200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 35 | 20241106 | 181100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 36 | 20241106 | 181000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 37 | 20241106 | 180900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 38 | 20241106 | 180800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 39 | 20241106 | 180700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 40 | 20241106 | 180600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 41 | 20241106 | 180500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 42 | 20241106 | 180400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 43 | 20241106 | 180300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 44 | 20241106 | 180200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 45 | 20241106 | 180100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 46 | 20241106 | 180000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 47 | 20241106 | 175900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 48 | 20241106 | 175800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 49 | 20241106 | 175700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 50 | 20241106 | 175600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 51 | 20241106 | 175500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 52 | 20241106 | 175400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 53 | 20241106 | 175300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 54 | 20241106 | 175200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 55 | 20241106 | 175100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 56 | 20241106 | 175000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 57 | 20241106 | 174900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 58 | 20241106 | 174800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 59 | 20241106 | 174700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 60 | 20241106 | 174600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 61 | 20241106 | 174500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 62 | 20241106 | 174400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 4108 |
| 63 | 20241106 | 174300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 64 | 20241106 | 174200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 65 | 20241106 | 174100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 66 | 20241106 | 174000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 67 | 20241106 | 173900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 68 | 20241106 | 173800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 69 | 20241106 | 173700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 70 | 20241106 | 173600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 71 | 20241106 | 173500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 72 | 20241106 | 173400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 73 | 20241106 | 173300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 74 | 20241106 | 173200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 75 | 20241106 | 173100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 76 | 20241106 | 173000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 77 | 20241106 | 172900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 78 | 20241106 | 172800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 79 | 20241106 | 172700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 80 | 20241106 | 172600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 81 | 20241106 | 172500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 82 | 20241106 | 172400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 83 | 20241106 | 172300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 84 | 20241106 | 172200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 85 | 20241106 | 172100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 86 | 20241106 | 172000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 87 | 20241106 | 171900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 88 | 20241106 | 171800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 89 | 20241106 | 171700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 90 | 20241106 | 171600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 91 | 20241106 | 171500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 92 | 20241106 | 171400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 4108 |
| 93 | 20241106 | 171300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 94 | 20241106 | 171200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 95 | 20241106 | 171100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 96 | 20241106 | 171000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 97 | 20241106 | 170900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 98 | 20241106 | 170800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 99 | 20241106 | 170700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 100 | 20241106 | 170600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 101 | 20241106 | 170500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 102 | 20241106 | 170400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 103 | 20241106 | 170300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 104 | 20241106 | 170200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 105 | 20241106 | 170100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 106 | 20241106 | 170000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 107 | 20241106 | 165900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 108 | 20241106 | 165800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 109 | 20241106 | 165700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 110 | 20241106 | 165600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 111 | 20241106 | 165500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 112 | 20241106 | 165400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 113 | 20241106 | 165300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 114 | 20241106 | 165200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 115 | 20241106 | 165100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 116 | 20241106 | 165000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 117 | 20241106 | 164900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 118 | 20241106 | 164800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 119 | 20241106 | 164700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 120 | 20241106 | 164600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 121 | 20241106 | 164500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 122 | 20241106 | 164400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 4108 |
| 123 | 20241106 | 164300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 124 | 20241106 | 164200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 125 | 20241106 | 164100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 126 | 20241106 | 164000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 127 | 20241106 | 163900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 128 | 20241106 | 163800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 129 | 20241106 | 163700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 130 | 20241106 | 163600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 131 | 20241106 | 163500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 132 | 20241106 | 163400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 133 | 20241106 | 163300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 134 | 20241106 | 163200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 135 | 20241106 | 163100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 136 | 20241106 | 163000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 137 | 20241106 | 162900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 138 | 20241106 | 162800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 139 | 20241106 | 162700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 140 | 20241106 | 162600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 141 | 20241106 | 162500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 142 | 20241106 | 162400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 143 | 20241106 | 162300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 144 | 20241106 | 162200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 145 | 20241106 | 162100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 146 | 20241106 | 162000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 147 | 20241106 | 161900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 148 | 20241106 | 161800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 149 | 20241106 | 161700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 150 | 20241106 | 161600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 151 | 20241106 | 161500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 152 | 20241106 | 161400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 4108 |
| 153 | 20241106 | 161300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 154 | 20241106 | 161200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 155 | 20241106 | 161100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 156 | 20241106 | 161000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 157 | 20241106 | 160900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 158 | 20241106 | 160800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 159 | 20241106 | 160700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 160 | 20241106 | 160600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 161 | 20241106 | 160500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 162 | 20241106 | 160400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 163 | 20241106 | 160300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 164 | 20241106 | 160200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 165 | 20241106 | 160100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 166 | 20241106 | 160000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 167 | 20241106 | 155900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 168 | 20241106 | 155800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 169 | 20241106 | 155700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 170 | 20241106 | 155600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 171 | 20241106 | 155500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 172 | 20241106 | 155400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 173 | 20241106 | 155300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 174 | 20241106 | 155200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 175 | 20241106 | 155100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 176 | 20241106 | 155000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 177 | 20241106 | 154900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 178 | 20241106 | 154800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 179 | 20241106 | 154700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 180 | 20241106 | 154600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 181 | 20241106 | 154500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 182 | 20241106 | 154400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 4108 |
| 183 | 20241106 | 154300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 184 | 20241106 | 154200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 185 | 20241106 | 154100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 186 | 20241106 | 154000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 187 | 20241106 | 153900 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 188 | 20241106 | 153800 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 189 | 20241106 | 153700 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 190 | 20241106 | 153600 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 191 | 20241106 | 153500 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 192 | 20241106 | 153400 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 193 | 20241106 | 153300 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 194 | 20241106 | 153200 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 195 | 20241106 | 153100 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 0 |
| 196 | 20241106 | 153000 | 4331928900 | 19850 | 19850 | 19850 | 19850 | 4108 |
| 197 | 20241106 | 152900 | 4250385100 | 19890 | 19890 | 19890 | 19890 | 0 |
| 198 | 20241106 | 152800 | 4250385100 | 19890 | 19890 | 19890 | 19890 | 0 |
| 199 | 20241106 | 152700 | 4250385100 | 19890 | 19890 | 19890 | 19890 | 0 |
| 200 | 20241106 | 152600 | 4250385100 | 19890 | 19890 | 19890 | 19890 | 0 |
| 201 | 20241106 | 152500 | 4250385100 | 19890 | 19890 | 19890 | 19890 | 0 |
| 202 | 20241106 | 152400 | 4250385100 | 19890 | 19890 | 19890 | 19890 | 0 |
| 203 | 20241106 | 152300 | 4250385100 | 19890 | 19890 | 19890 | 19890 | 0 |
| 204 | 20241106 | 152200 | 4250385100 | 19890 | 19890 | 19890 | 19890 | 0 |
| 205 | 20241106 | 152100 | 4250385100 | 19890 | 19890 | 19890 | 19890 | 0 |
| 206 | 20241106 | 152000 | 4250385100 | 19890 | 19890 | 19890 | 19890 | 0 |
| 207 | 20241106 | 151900 | 4250385100 | 19890 | 19850 | 19900 | 19840 | 653 |
| 208 | 20241106 | 151800 | 4237407780 | 19840 | 19820 | 19850 | 19820 | 140 |
| 209 | 20241106 | 151700 | 4234630860 | 19820 | 19780 | 19850 | 19780 | 3319 |
| 210 | 20241106 | 151600 | 4168929250 | 19780 | 19780 | 19790 | 19750 | 1761 |
| 211 | 20241106 | 151500 | 4134097870 | 19790 | 19810 | 19810 | 19750 | 3939 |
| 212 | 20241106 | 151400 | 4056143400 | 19820 | 19830 | 19840 | 19810 | 2522 |
| 213 | 20241106 | 151300 | 4006169570 | 19840 | 19830 | 19840 | 19820 | 1019 |
| 214 | 20241106 | 151200 | 3985964580 | 19830 | 19830 | 19850 | 19820 | 1837 |
| 215 | 20241106 | 151100 | 3949547110 | 19820 | 19830 | 19850 | 19820 | 1626 |
| 216 | 20241106 | 151000 | 3917304120 | 19820 | 19860 | 19860 | 19810 | 2013 |
| 217 | 20241106 | 150900 | 3877362950 | 19860 | 19880 | 19890 | 19860 | 1295 |
| 218 | 20241106 | 150800 | 3851626670 | 19880 | 19900 | 19900 | 19850 | 1300 |
| 219 | 20241106 | 150700 | 3825781160 | 19890 | 19900 | 19930 | 19890 | 2402 |
| 220 | 20241106 | 150600 | 3777975520 | 19910 | 19930 | 19940 | 19910 | 1307 |
| 221 | 20241106 | 150500 | 3751936270 | 19920 | 19950 | 19950 | 19920 | 459 |
| 222 | 20241106 | 150400 | 3742787740 | 19940 | 19970 | 19980 | 19940 | 2088 |
| 223 | 20241106 | 150300 | 3701132260 | 19960 | 19970 | 19980 | 19960 | 716 |
| 224 | 20241106 | 150200 | 3686832640 | 19960 | 19980 | 19980 | 19960 | 846 |
| 225 | 20241106 | 150100 | 3669941530 | 19980 | 19990 | 20000 | 19970 | 1015 |
| 226 | 20241106 | 150000 | 3649647080 | 19990 | 19980 | 19990 | 19980 | 461 |
| 227 | 20241106 | 145900 | 3640433590 | 19990 | 20000 | 20000 | 19980 | 604 |
| 228 | 20241106 | 145800 | 3628359130 | 20000 | 19990 | 20000 | 19990 | 40 |
| 229 | 20241106 | 145700 | 3627559480 | 19990 | 20000 | 20000 | 19990 | 327 |
| 230 | 20241106 | 145600 | 3621019500 | 20000 | 20000 | 20000 | 20000 | 429 |
| 231 | 20241106 | 145500 | 3612439500 | 20000 | 20000 | 20050 | 20000 | 840 |
| 232 | 20241106 | 145400 | 3595622750 | 20050 | 20050 | 20050 | 20000 | 1108 |
| 233 | 20241106 | 145300 | 3573407450 | 20050 | 19950 | 20050 | 19940 | 1953 |
| 234 | 20241106 | 145200 | 3534388140 | 19960 | 19950 | 19960 | 19940 | 934 |
| 235 | 20241106 | 145100 | 3515750680 | 19950 | 19980 | 19980 | 19950 | 41 |
| 236 | 20241106 | 145000 | 3514932320 | 19930 | 19940 | 19980 | 19930 | 1094 |
| 237 | 20241106 | 144900 | 3493118930 | 19940 | 19950 | 19950 | 19900 | 872 |
| 238 | 20241106 | 144800 | 3475761510 | 19910 | 19960 | 19960 | 19910 | 1023 |
| 239 | 20241106 | 144700 | 3455363210 | 19950 | 19970 | 19980 | 19950 | 1598 |
| 240 | 20241106 | 144600 | 3423468940 | 19970 | 19980 | 19980 | 19960 | 1102 |
| 241 | 20241106 | 144500 | 3401467460 | 19970 | 19990 | 19990 | 19970 | 286 |
| 242 | 20241106 | 144400 | 3395753540 | 19970 | 20050 | 20050 | 19970 | 1704 |
| 243 | 20241106 | 144300 | 3361677360 | 20050 | 20000 | 20050 | 20000 | 118 |
| 244 | 20241106 | 144200 | 3359316510 | 20050 | 20050 | 20050 | 20050 | 156 |
| 245 | 20241106 | 144100 | 3356188710 | 20050 | 20100 | 20100 | 20050 | 1091 |
| 246 | 20241106 | 144000 | 3334289160 | 20100 | 20050 | 20100 | 20050 | 16 |
| 247 | 20241106 | 143900 | 3333967610 | 20100 | 20100 | 20100 | 20100 | 19 |
| 248 | 20241106 | 143800 | 3333585710 | 20050 | 20100 | 20100 | 20050 | 180 |
| 249 | 20241106 | 143700 | 3329974910 | 20050 | 20100 | 20100 | 20050 | 51 |
| 250 | 20241106 | 143600 | 3328952060 | 20100 | 20050 | 20100 | 20050 | 508 |
| 251 | 20241106 | 143500 | 3318766210 | 20050 | 20000 | 20050 | 20000 | 9 |
| 252 | 20241106 | 143400 | 3318586010 | 20000 | 20000 | 20000 | 20000 | 120 |
| 253 | 20241106 | 143300 | 3316186010 | 20000 | 20050 | 20050 | 19970 | 393 |
| 254 | 20241106 | 143200 | 3308328370 | 20000 | 19960 | 20000 | 19960 | 698 |
| 255 | 20241106 | 143100 | 3294379600 | 19960 | 19970 | 19970 | 19960 | 112 |
| 256 | 20241106 | 143000 | 3292143920 | 19970 | 19980 | 19980 | 19950 | 1084 |
| 257 | 20241106 | 142900 | 3270499760 | 19980 | 19990 | 19990 | 19970 | 757 |
| 258 | 20241106 | 142800 | 3255374790 | 19990 | 20000 | 20000 | 19990 | 700 |
| 259 | 20241106 | 142700 | 3241379160 | 20000 | 20000 | 20000 | 19990 | 380 |
| 260 | 20241106 | 142600 | 3233781950 | 20000 | 20000 | 20050 | 20000 | 1465 |
| 261 | 20241106 | 142500 | 3204476300 | 20000 | 20000 | 20000 | 20000 | 558 |
| 262 | 20241106 | 142400 | 3193316300 | 20000 | 20000 | 20050 | 20000 | 329 |
| 263 | 20241106 | 142300 | 3186734700 | 20050 | 20050 | 20050 | 20000 | 266 |
| 264 | 20241106 | 142200 | 3181409450 | 20050 | 20050 | 20050 | 20000 | 125 |
| 265 | 20241106 | 142100 | 3178903250 | 20000 | 20050 | 20050 | 20000 | 820 |
| 266 | 20241106 | 142000 | 3162472800 | 20050 | 20050 | 20050 | 20050 | 672 |
| 267 | 20241106 | 141900 | 3148999200 | 20050 | 20100 | 20100 | 20050 | 271 |
| 268 | 20241106 | 141800 | 3143565050 | 20050 | 20050 | 20100 | 20050 | 137 |
| 269 | 20241106 | 141700 | 3140816700 | 20050 | 20050 | 20050 | 20050 | 35 |
| 270 | 20241106 | 141600 | 3140114950 | 20050 | 20100 | 20100 | 20050 | 128 |
| 271 | 20241106 | 141500 | 3137546000 | 20050 | 20050 | 20100 | 20050 | 104 |
| 272 | 20241106 | 141400 | 3135460750 | 20100 | 20100 | 20100 | 20100 | 259 |
| 273 | 20241106 | 141300 | 3130254850 | 20100 | 20050 | 20100 | 20050 | 134 |
| 274 | 20241106 | 141200 | 3127564950 | 20050 | 20050 | 20100 | 20050 | 1289 |
| 275 | 20241106 | 141100 | 3101703950 | 20050 | 20050 | 20100 | 20050 | 256 |
| 276 | 20241106 | 141000 | 3096570900 | 20100 | 20100 | 20100 | 20050 | 16 |
| 277 | 20241106 | 140900 | 3096249550 | 20050 | 20100 | 20100 | 20000 | 2081 |
| 278 | 20241106 | 140800 | 3054625450 | 20000 | 20050 | 20050 | 20000 | 750 |
| 279 | 20241106 | 140700 | 3039589850 | 20050 | 20050 | 20050 | 20000 | 77 |
| 280 | 20241106 | 140600 | 3038048300 | 20050 | 20000 | 20050 | 20000 | 740 |
| 281 | 20241106 | 140500 | 3023246700 | 20000 | 20050 | 20050 | 20000 | 116 |
| 282 | 20241106 | 140400 | 3020925600 | 20050 | 20050 | 20050 | 20000 | 73 |
| 283 | 20241106 | 140300 | 3019462950 | 20000 | 20050 | 20050 | 20000 | 1392 |
| 284 | 20241106 | 140200 | 2991606200 | 20050 | 20050 | 20050 | 20050 | 149 |
| 285 | 20241106 | 140100 | 2988618750 | 20050 | 20050 | 20050 | 20050 | 91 |
| 286 | 20241106 | 140000 | 2986794200 | 20050 | 20050 | 20050 | 20000 | 287 |
| 287 | 20241106 | 135900 | 2981047800 | 20050 | 20050 | 20050 | 20050 | 285 |
| 288 | 20241106 | 135800 | 2975333550 | 20050 | 20100 | 20100 | 20000 | 833 |
| 289 | 20241106 | 135700 | 2958635400 | 20050 | 20100 | 20100 | 20050 | 315 |
| 290 | 20241106 | 135600 | 2952308950 | 20150 | 20150 | 20150 | 20100 | 171 |
| 291 | 20241106 | 135500 | 2948865650 | 20150 | 20150 | 20150 | 20150 | 148 |
| 292 | 20241106 | 135400 | 2945883450 | 20100 | 20150 | 20150 | 20100 | 204 |
| 293 | 20241106 | 135300 | 2941776050 | 20150 | 20100 | 20200 | 20100 | 260 |
| 294 | 20241106 | 135200 | 2936548250 | 20100 | 20150 | 20200 | 20100 | 338 |
| 295 | 20241106 | 135100 | 2929740500 | 20150 | 20100 | 20150 | 20100 | 215 |
| 296 | 20241106 | 135000 | 2925411650 | 20100 | 20100 | 20100 | 20100 | 418 |
| 297 | 20241106 | 134900 | 2917009850 | 20150 | 20100 | 20150 | 20050 | 1125 |
| 298 | 20241106 | 134800 | 2894396250 | 20050 | 20050 | 20050 | 20050 | 0 |
| 299 | 20241106 | 134700 | 2894396250 | 20050 | 20050 | 20050 | 20050 | 204 |
| 300 | 20241106 | 134600 | 2890306050 | 20050 | 20000 | 20050 | 20000 | 683 |
| 301 | 20241106 | 134500 | 2876642200 | 20050 | 20050 | 20050 | 20000 | 28 |
| 302 | 20241106 | 134400 | 2876080850 | 20050 | 20050 | 20050 | 20050 | 456 |
| 303 | 20241106 | 134300 | 2866938050 | 20050 | 20100 | 20100 | 20050 | 113 |
| 304 | 20241106 | 134200 | 2864670350 | 20000 | 20050 | 20050 | 20000 | 1804 |
| 305 | 20241106 | 134100 | 2828515150 | 20050 | 20050 | 20050 | 20050 | 112 |
| 306 | 20241106 | 134000 | 2826269550 | 20050 | 20000 | 20050 | 20000 | 290 |
| 307 | 20241106 | 133900 | 2820468050 | 20000 | 20000 | 20000 | 20000 | 587 |
| 308 | 20241106 | 133800 | 2808728050 | 20000 | 20050 | 20100 | 20000 | 947 |
| 309 | 20241106 | 133700 | 2789787550 | 20100 | 20150 | 20150 | 20050 | 1701 |
| 310 | 20241106 | 133600 | 2755619300 | 20150 | 20150 | 20150 | 20150 | 121 |
| 311 | 20241106 | 133500 | 2753181150 | 20150 | 20150 | 20200 | 20100 | 649 |
| 312 | 20241106 | 133400 | 2740127550 | 20150 | 20150 | 20150 | 20150 | 603 |
| 313 | 20241106 | 133300 | 2727977100 | 20150 | 20150 | 20150 | 20150 | 21 |
| 314 | 20241106 | 133200 | 2727553950 | 20150 | 20200 | 20200 | 20150 | 130 |
| 315 | 20241106 | 133100 | 2724933300 | 20200 | 20100 | 20200 | 20100 | 122 |
| 316 | 20241106 | 133000 | 2722474200 | 20100 | 20100 | 20150 | 20100 | 288 |
| 317 | 20241106 | 132900 | 2716682900 | 20100 | 20050 | 20100 | 20050 | 198 |
| 318 | 20241106 | 132800 | 2712706850 | 20100 | 20100 | 20150 | 20100 | 263 |
| 319 | 20241106 | 132700 | 2707419300 | 20150 | 20150 | 20200 | 20100 | 609 |
| 320 | 20241106 | 132600 | 2695170950 | 20150 | 20000 | 20150 | 20000 | 3639 |
| 321 | 20241106 | 132500 | 2622202550 | 20000 | 20050 | 20050 | 20000 | 2298 |
| 322 | 20241106 | 132400 | 2576237950 | 20000 | 20050 | 20050 | 20000 | 1136 |
| 323 | 20241106 | 132300 | 2553515200 | 20050 | 20050 | 20050 | 20000 | 1346 |
| 324 | 20241106 | 132200 | 2526593300 | 20050 | 20000 | 20050 | 20000 | 650 |
| 325 | 20241106 | 132100 | 2513587400 | 20100 | 20050 | 20100 | 20050 | 1110 |
| 326 | 20241106 | 132000 | 2491331750 | 20100 | 20100 | 20100 | 20050 | 833 |
| 327 | 20241106 | 131900 | 2474614750 | 20050 | 20100 | 20100 | 20050 | 268 |
| 328 | 20241106 | 131800 | 2469240050 | 20100 | 20100 | 20100 | 20050 | 1307 |
| 329 | 20241106 | 131700 | 2442980550 | 20100 | 20150 | 20150 | 20100 | 590 |
| 330 | 20241106 | 131600 | 2431117550 | 20150 | 20150 | 20150 | 20050 | 1579 |
| 331 | 20241106 | 131500 | 2399386250 | 20150 | 20150 | 20200 | 20150 | 385 |
| 332 | 20241106 | 131400 | 2391628450 | 20150 | 20200 | 20200 | 20150 | 171 |
| 333 | 20241106 | 131300 | 2388181750 | 20200 | 20200 | 20200 | 20100 | 1448 |
| 334 | 20241106 | 131200 | 2358995300 | 20150 | 20200 | 20200 | 20150 | 254 |
| 335 | 20241106 | 131100 | 2353870350 | 20200 | 20200 | 20250 | 20200 | 1193 |
| 336 | 20241106 | 131000 | 2329771650 | 20200 | 20250 | 20250 | 20200 | 487 |
| 337 | 20241106 | 130900 | 2319929650 | 20200 | 20200 | 20250 | 20200 | 491 |
| 338 | 20241106 | 130800 | 2309997800 | 20200 | 20300 | 20300 | 20200 | 759 |
| 339 | 20241106 | 130700 | 2294624650 | 20250 | 20300 | 20350 | 20250 | 523 |
| 340 | 20241106 | 130600 | 2284014250 | 20250 | 20300 | 20300 | 20250 | 936 |
| 341 | 20241106 | 130500 | 2265015950 | 20300 | 20350 | 20350 | 20300 | 1124 |
| 342 | 20241106 | 130400 | 2242198500 | 20300 | 20300 | 20350 | 20300 | 122 |
| 343 | 20241106 | 130300 | 2239721800 | 20300 | 20350 | 20350 | 20300 | 191 |
| 344 | 20241106 | 130200 | 2235843200 | 20350 | 20350 | 20350 | 20300 | 198 |
| 345 | 20241106 | 130100 | 2231818900 | 20350 | 20400 | 20400 | 20350 | 578 |
| 346 | 20241106 | 130000 | 2220056100 | 20400 | 20400 | 20400 | 20350 | 195 |
| 347 | 20241106 | 125900 | 2216078650 | 20400 | 20450 | 20450 | 20400 | 74 |
| 348 | 20241106 | 125800 | 2214568550 | 20500 | 20400 | 20500 | 20400 | 1105 |
| 349 | 20241106 | 125700 | 2192011250 | 20350 | 20350 | 20400 | 20350 | 1450 |
| 350 | 20241106 | 125600 | 2162503650 | 20350 | 20350 | 20350 | 20350 | 1148 |
| 351 | 20241106 | 125500 | 2139141850 | 20350 | 20400 | 20400 | 20350 | 266 |
| 352 | 20241106 | 125400 | 2133718400 | 20400 | 20450 | 20450 | 20400 | 424 |
| 353 | 20241106 | 125300 | 2125063750 | 20450 | 20400 | 20450 | 20400 | 1052 |
| 354 | 20241106 | 125200 | 2103602850 | 20400 | 20450 | 20450 | 20400 | 7 |
| 355 | 20241106 | 125100 | 2103459850 | 20400 | 20450 | 20450 | 20400 | 590 |
| 356 | 20241106 | 125000 | 2091411200 | 20450 | 20450 | 20450 | 20400 | 109 |
| 357 | 20241106 | 124900 | 2089182300 | 20450 | 20500 | 20500 | 20400 | 1192 |
| 358 | 20241106 | 124800 | 2064835050 | 20500 | 20450 | 20500 | 20450 | 2 |
| 359 | 20241106 | 124700 | 2064794100 | 20500 | 20450 | 20500 | 20450 | 33 |
| 360 | 20241106 | 124600 | 2064118150 | 20450 | 20450 | 20500 | 20450 | 588 |
| 361 | 20241106 | 124500 | 2052090000 | 20500 | 20500 | 20500 | 20500 | 550 |
| 362 | 20241106 | 124400 | 2040815000 | 20500 | 20550 | 20550 | 20500 | 36 |
| 363 | 20241106 | 124300 | 2040076900 | 20400 | 20600 | 20600 | 20400 | 1175 |
| 364 | 20241106 | 124200 | 2016026400 | 20600 | 20600 | 20600 | 20600 | 6 |
| 365 | 20241106 | 124100 | 2015902800 | 20600 | 20550 | 20600 | 20550 | 466 |
| 366 | 20241106 | 124000 | 2006316350 | 20550 | 20550 | 20550 | 20550 | 258 |
| 367 | 20241106 | 123900 | 2001014450 | 20550 | 20550 | 20550 | 20550 | 397 |
| 368 | 20241106 | 123800 | 1992856100 | 20500 | 20450 | 20500 | 20400 | 657 |
| 369 | 20241106 | 123700 | 1979420350 | 20450 | 20500 | 20500 | 20450 | 78 |
| 370 | 20241106 | 123600 | 1977825100 | 20500 | 20400 | 20500 | 20400 | 413 |
| 371 | 20241106 | 123500 | 1969382800 | 20450 | 20400 | 20450 | 20400 | 212 |
| 372 | 20241106 | 123400 | 1965055150 | 20400 | 20400 | 20450 | 20400 | 163 |
| 373 | 20241106 | 123300 | 1961729800 | 20450 | 20350 | 20450 | 20300 | 604 |
| 374 | 20241106 | 123200 | 1949423900 | 20400 | 20450 | 20500 | 20350 | 1616 |
| 375 | 20241106 | 123100 | 1916480750 | 20500 | 20500 | 20500 | 20450 | 2337 |
| 376 | 20241106 | 123000 | 1868607600 | 20500 | 20600 | 20600 | 20500 | 6213 |
| 377 | 20241106 | 122900 | 1740896500 | 20650 | 20650 | 20650 | 20600 | 1827 |
| 378 | 20241106 | 122800 | 1703195950 | 20650 | 20700 | 20700 | 20650 | 169 |
| 379 | 20241106 | 122700 | 1699701000 | 20700 | 20700 | 20700 | 20650 | 1600 |
| 380 | 20241106 | 122600 | 1666614850 | 20750 | 20750 | 20750 | 20750 | 11 |
| 381 | 20241106 | 122500 | 1666386600 | 20700 | 20700 | 20750 | 20700 | 196 |
| 382 | 20241106 | 122400 | 1662326900 | 20700 | 20750 | 20800 | 20700 | 153 |
| 383 | 20241106 | 122300 | 1659144700 | 20750 | 20750 | 20750 | 20750 | 16 |
| 384 | 20241106 | 122200 | 1658812700 | 20750 | 20800 | 20800 | 20750 | 25 |
| 385 | 20241106 | 122100 | 1658293450 | 20800 | 20700 | 20800 | 20650 | 935 |
| 386 | 20241106 | 122000 | 1638903450 | 20700 | 20700 | 20700 | 20700 | 144 |
| 387 | 20241106 | 121900 | 1635922650 | 20700 | 20700 | 20700 | 20700 | 52 |
| 388 | 20241106 | 121800 | 1634846250 | 20700 | 20700 | 20700 | 20700 | 78 |
| 389 | 20241106 | 121700 | 1633231650 | 20600 | 20650 | 20650 | 20600 | 506 |
| 390 | 20241106 | 121600 | 1622786850 | 20600 | 20650 | 20650 | 20600 | 506 |
| 391 | 20241106 | 121500 | 1612349650 | 20650 | 20650 | 20650 | 20650 | 45 |
| 392 | 20241106 | 121400 | 1611420400 | 20650 | 20700 | 20700 | 20650 | 355 |
| 393 | 20241106 | 121300 | 1604089250 | 20700 | 20650 | 20700 | 20650 | 773 |
| 394 | 20241106 | 121200 | 1588118500 | 20700 | 20700 | 20700 | 20600 | 621 |
| 395 | 20241106 | 121100 | 1575295700 | 20700 | 20650 | 20700 | 20650 | 375 |
| 396 | 20241106 | 121000 | 1567550800 | 20650 | 20650 | 20700 | 20650 | 800 |
| 397 | 20241106 | 120900 | 1551028150 | 20700 | 20700 | 20700 | 20650 | 399 |
| 398 | 20241106 | 120800 | 1542786800 | 20700 | 20700 | 20750 | 20650 | 1497 |
| 399 | 20241106 | 120700 | 1511843250 | 20700 | 20700 | 20750 | 20700 | 177 |
| 400 | 20241106 | 120600 | 1508178250 | 20700 | 20750 | 20800 | 20650 | 2444 |
| 401 | 20241106 | 120500 | 1457541300 | 20750 | 20800 | 20800 | 20750 | 958 |
| 402 | 20241106 | 120400 | 1437627550 | 20800 | 20850 | 20850 | 20800 | 2209 |
| 403 | 20241106 | 120300 | 1391639650 | 20900 | 20900 | 20900 | 20850 | 11 |
| 404 | 20241106 | 120200 | 1391410000 | 20900 | 20850 | 20900 | 20850 | 272 |
| 405 | 20241106 | 120100 | 1385735700 | 20850 | 20950 | 20950 | 20850 | 24 |
| 406 | 20241106 | 120000 | 1385233100 | 20950 | 20900 | 20950 | 20900 | 178 |
| 407 | 20241106 | 115900 | 1381509450 | 20900 | 20900 | 20900 | 20900 | 50 |
| 408 | 20241106 | 115800 | 1380464450 | 20900 | 20900 | 20900 | 20900 | 39 |
| 409 | 20241106 | 115700 | 1379649350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 410 | 20241106 | 115600 | 1379649350 | 20900 | 20900 | 20900 | 20900 | 4 |
| 411 | 20241106 | 115500 | 1379565750 | 20950 | 20950 | 20950 | 20900 | 487 |
| 412 | 20241106 | 115400 | 1369363600 | 20850 | 20900 | 20900 | 20850 | 260 |
| 413 | 20241106 | 115300 | 1363930800 | 20900 | 20900 | 20950 | 20900 | 250 |
| 414 | 20241106 | 115200 | 1358703350 | 20900 | 20900 | 20950 | 20900 | 369 |
| 415 | 20241106 | 115100 | 1350988750 | 20900 | 20900 | 20900 | 20850 | 235 |
| 416 | 20241106 | 115000 | 1346084750 | 20900 | 20950 | 20950 | 20850 | 1492 |
| 417 | 20241106 | 114900 | 1314946900 | 20950 | 20900 | 20950 | 20900 | 21 |
| 418 | 20241106 | 114800 | 1314507500 | 20900 | 20950 | 20950 | 20900 | 75 |
| 419 | 20241106 | 114700 | 1312937950 | 20950 | 20950 | 20950 | 20950 | 52 |
| 420 | 20241106 | 114600 | 1311848550 | 20950 | 21000 | 21000 | 20950 | 529 |
| 421 | 20241106 | 114500 | 1300765600 | 21000 | 20950 | 21000 | 20950 | 152 |
| 422 | 20241106 | 114400 | 1297573650 | 21000 | 21000 | 21000 | 20950 | 64 |
| 423 | 20241106 | 114300 | 1296230800 | 21000 | 21000 | 21000 | 21000 | 824 |
| 424 | 20241106 | 114200 | 1278926800 | 21000 | 20950 | 21000 | 20950 | 23 |
| 425 | 20241106 | 114100 | 1278444850 | 20900 | 20900 | 20900 | 20900 | 500 |
| 426 | 20241106 | 114000 | 1267994850 | 20900 | 21000 | 21000 | 20900 | 118 |
| 427 | 20241106 | 113900 | 1265522000 | 21050 | 21000 | 21050 | 21000 | 118 |
| 428 | 20241106 | 113800 | 1263040000 | 21000 | 21000 | 21000 | 20950 | 543 |
| 429 | 20241106 | 113700 | 1251661050 | 21100 | 21000 | 21100 | 20850 | 1590 |
| 430 | 20241106 | 113600 | 1218395100 | 21000 | 21050 | 21050 | 20950 | 488 |
| 431 | 20241106 | 113500 | 1208155250 | 21100 | 21100 | 21100 | 21000 | 719 |
| 432 | 20241106 | 113400 | 1193055600 | 21150 | 21150 | 21150 | 21150 | 113 |
| 433 | 20241106 | 113300 | 1190665650 | 21150 | 21150 | 21150 | 21150 | 5 |
| 434 | 20241106 | 113200 | 1190559900 | 21050 | 21050 | 21050 | 21050 | 254 |
| 435 | 20241106 | 113100 | 1185213200 | 21150 | 21100 | 21150 | 21100 | 557 |
| 436 | 20241106 | 113000 | 1173441900 | 21100 | 21100 | 21100 | 21100 | 1 |
| 437 | 20241106 | 112900 | 1173420800 | 21100 | 21050 | 21100 | 21050 | 65 |
| 438 | 20241106 | 112800 | 1172051500 | 21050 | 21100 | 21100 | 21050 | 2 |
| 439 | 20241106 | 112700 | 1172009350 | 21150 | 21100 | 21150 | 21050 | 265 |
| 440 | 20241106 | 112600 | 1166422350 | 21150 | 21100 | 21150 | 21000 | 128 |
| 441 | 20241106 | 112500 | 1163729800 | 21100 | 21100 | 21100 | 21100 | 112 |
| 442 | 20241106 | 112400 | 1161366600 | 21100 | 21100 | 21100 | 21100 | 20 |
| 443 | 20241106 | 112300 | 1160944600 | 21100 | 21100 | 21150 | 21100 | 99 |
| 444 | 20241106 | 112200 | 1158855650 | 21250 | 21150 | 21250 | 21150 | 405 |
| 445 | 20241106 | 112100 | 1150272100 | 21100 | 21100 | 21100 | 21100 | 7 |
| 446 | 20241106 | 112000 | 1150124400 | 21100 | 21100 | 21100 | 21100 | 1 |
| 447 | 20241106 | 111900 | 1150103300 | 21050 | 21050 | 21050 | 21050 | 1 |
| 448 | 20241106 | 111800 | 1150082250 | 21050 | 21050 | 21100 | 21050 | 2064 |
| 449 | 20241106 | 111700 | 1106634800 | 21100 | 21100 | 21100 | 21100 | 15 |
| 450 | 20241106 | 111600 | 1106318300 | 21150 | 21100 | 21150 | 21100 | 203 |
| 451 | 20241106 | 111500 | 1102034950 | 21100 | 21050 | 21100 | 21050 | 108 |
| 452 | 20241106 | 111400 | 1099756250 | 21100 | 21100 | 21100 | 21100 | 2 |
| 453 | 20241106 | 111300 | 1099714050 | 21100 | 21100 | 21100 | 21100 | 427 |
| 454 | 20241106 | 111200 | 1090704350 | 21100 | 21150 | 21150 | 21100 | 94 |
| 455 | 20241106 | 111100 | 1088717800 | 21150 | 21200 | 21200 | 21150 | 2 |
| 456 | 20241106 | 111000 | 1088675450 | 21150 | 21250 | 21250 | 21150 | 737 |
| 457 | 20241106 | 110900 | 1073086900 | 21200 | 21200 | 21200 | 21200 | 23 |
| 458 | 20241106 | 110800 | 1072599300 | 21200 | 21150 | 21200 | 21150 | 120 |
| 459 | 20241106 | 110700 | 1070060300 | 21150 | 21150 | 21150 | 21150 | 100 |
| 460 | 20241106 | 110600 | 1067945300 | 21150 | 21200 | 21200 | 21150 | 297 |
| 461 | 20241106 | 110500 | 1061656900 | 21200 | 21200 | 21200 | 21200 | 2 |
| 462 | 20241106 | 110400 | 1061614500 | 21200 | 21200 | 21200 | 21200 | 50 |
| 463 | 20241106 | 110300 | 1060554500 | 21200 | 21200 | 21200 | 21200 | 123 |
| 464 | 20241106 | 110200 | 1057946900 | 21250 | 21250 | 21250 | 21250 | 1 |
| 465 | 20241106 | 110100 | 1057925650 | 21200 | 21200 | 21250 | 21200 | 536 |
| 466 | 20241106 | 110000 | 1046562350 | 21200 | 21200 | 21200 | 21200 | 3 |
| 467 | 20241106 | 105900 | 1046498750 | 21150 | 21200 | 21200 | 21150 | 87 |
| 468 | 20241106 | 105800 | 1044656900 | 21150 | 21150 | 21150 | 21150 | 22 |
| 469 | 20241106 | 105700 | 1044191600 | 21150 | 21150 | 21150 | 21150 | 534 |
| 470 | 20241106 | 105600 | 1032897500 | 21200 | 21200 | 21200 | 21200 | 84 |
| 471 | 20241106 | 105500 | 1031116700 | 21250 | 21250 | 21250 | 21250 | 5 |
| 472 | 20241106 | 105400 | 1031010450 | 21250 | 21250 | 21250 | 21250 | 3 |
| 473 | 20241106 | 105300 | 1030946700 | 21200 | 21200 | 21200 | 21200 | 25 |
| 474 | 20241106 | 105200 | 1030416700 | 21200 | 21200 | 21200 | 21200 | 399 |
| 475 | 20241106 | 105100 | 1021957900 | 21200 | 21200 | 21200 | 21200 | 257 |
| 476 | 20241106 | 105000 | 1016509500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 477 | 20241106 | 104900 | 1016509500 | 21300 | 21300 | 21300 | 21300 | 23 |
| 478 | 20241106 | 104800 | 1016019600 | 21250 | 21250 | 21250 | 21250 | 46 |
| 479 | 20241106 | 104700 | 1015042100 | 21300 | 21300 | 21300 | 21300 | 26 |
| 480 | 20241106 | 104600 | 1014488300 | 21300 | 21250 | 21300 | 21250 | 352 |
| 481 | 20241106 | 104500 | 1007007250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 482 | 20241106 | 104400 | 1007007250 | 21200 | 21150 | 21200 | 21150 | 84 |
| 483 | 20241106 | 104300 | 1005230600 | 21150 | 21200 | 21200 | 21150 | 100 |
| 484 | 20241106 | 104200 | 1003115550 | 21200 | 21150 | 21200 | 21150 | 292 |
| 485 | 20241106 | 104100 | 996931850 | 21150 | 21150 | 21150 | 21150 | 1 |
| 486 | 20241106 | 104000 | 996910700 | 21100 | 21150 | 21150 | 21100 | 15 |
| 487 | 20241106 | 103900 | 996594000 | 21150 | 21100 | 21150 | 21100 | 301 |
| 488 | 20241106 | 103800 | 990232850 | 21150 | 21150 | 21150 | 21150 | 9 |
| 489 | 20241106 | 103700 | 990042500 | 21150 | 21150 | 21150 | 21150 | 104 |
| 490 | 20241106 | 103600 | 987842900 | 21150 | 21200 | 21200 | 21150 | 859 |
| 491 | 20241106 | 103500 | 969647100 | 21200 | 21200 | 21200 | 21200 | 4 |
| 492 | 20241106 | 103400 | 969562300 | 21200 | 21250 | 21250 | 21200 | 10 |
| 493 | 20241106 | 103300 | 969350150 | 21250 | 21250 | 21250 | 21250 | 50 |
| 494 | 20241106 | 103200 | 968287650 | 21250 | 21250 | 21250 | 21250 | 2 |
| 495 | 20241106 | 103100 | 968245150 | 21250 | 21250 | 21300 | 21250 | 260 |
| 496 | 20241106 | 103000 | 962719700 | 21250 | 21300 | 21300 | 21250 | 5 |
| 497 | 20241106 | 102900 | 962613350 | 21300 | 21250 | 21300 | 21250 | 2 |
| 498 | 20241106 | 102800 | 962570800 | 21250 | 21300 | 21300 | 21250 | 18 |
| 499 | 20241106 | 102700 | 962187550 | 21300 | 21300 | 21300 | 21300 | 11 |
| 500 | 20241106 | 102600 | 961953250 | 21250 | 21250 | 21300 | 21250 | 249 |
| 501 | 20241106 | 102500 | 956661000 | 21300 | 21300 | 21300 | 21300 | 5 |
| 502 | 20241106 | 102400 | 956554500 | 21300 | 21400 | 21400 | 21300 | 50 |
| 503 | 20241106 | 102300 | 955487250 | 21400 | 21400 | 21400 | 21400 | 22 |
| 504 | 20241106 | 102200 | 955016450 | 21400 | 21400 | 21500 | 21400 | 664 |
| 505 | 20241106 | 102100 | 940765450 | 21400 | 21400 | 21450 | 21400 | 163 |
| 506 | 20241106 | 102000 | 937277150 | 21400 | 21450 | 21450 | 21400 | 263 |
| 507 | 20241106 | 101900 | 931647450 | 21450 | 21400 | 21450 | 21400 | 1584 |
| 508 | 20241106 | 101800 | 897693200 | 21350 | 21300 | 21400 | 21300 | 592 |
| 509 | 20241106 | 101700 | 885070550 | 21250 | 21250 | 21250 | 21250 | 21 |
| 510 | 20241106 | 101600 | 884624300 | 21300 | 21250 | 21300 | 21250 | 157 |
| 511 | 20241106 | 101500 | 881284700 | 21200 | 21150 | 21200 | 21150 | 2961 |
| 512 | 20241106 | 101400 | 818511800 | 21150 | 21150 | 21200 | 21150 | 239 |
| 513 | 20241106 | 101300 | 813456850 | 21150 | 21200 | 21200 | 21150 | 143 |
| 514 | 20241106 | 101200 | 810427350 | 21150 | 21150 | 21200 | 21150 | 231 |
| 515 | 20241106 | 101100 | 805541650 | 21150 | 21150 | 21150 | 21150 | 1 |
| 516 | 20241106 | 101000 | 805520500 | 21150 | 21150 | 21200 | 21150 | 26 |
| 517 | 20241106 | 100900 | 804970500 | 21150 | 21200 | 21200 | 21100 | 377 |
| 518 | 20241106 | 100800 | 797010350 | 21150 | 21150 | 21150 | 21100 | 133 |
| 519 | 20241106 | 100700 | 794197450 | 21150 | 21050 | 21150 | 21050 | 527 |
| 520 | 20241106 | 100600 | 783101900 | 21050 | 21050 | 21050 | 21050 | 112 |
| 521 | 20241106 | 100500 | 780744300 | 21050 | 21050 | 21050 | 21000 | 42 |
| 522 | 20241106 | 100400 | 779860250 | 21050 | 21000 | 21050 | 21000 | 54 |
| 523 | 20241106 | 100300 | 778726200 | 21000 | 21000 | 21000 | 21000 | 52 |
| 524 | 20241106 | 100200 | 777634200 | 20950 | 20950 | 20950 | 20950 | 615 |
| 525 | 20241106 | 100100 | 764749950 | 20850 | 20900 | 20900 | 20850 | 300 |
| 526 | 20241106 | 100000 | 758491100 | 20900 | 20850 | 20900 | 20850 | 497 |
| 527 | 20241106 | 095900 | 748108850 | 20850 | 20850 | 20850 | 20850 | 300 |
| 528 | 20241106 | 095800 | 741853850 | 20800 | 20850 | 20850 | 20800 | 63 |
| 529 | 20241106 | 095700 | 740540850 | 20850 | 20850 | 20850 | 20800 | 2043 |
| 530 | 20241106 | 095600 | 698021550 | 20850 | 21000 | 21000 | 20850 | 4229 |
| 531 | 20241106 | 095500 | 609562000 | 21000 | 21000 | 21000 | 20950 | 962 |
| 532 | 20241106 | 095400 | 589360050 | 21000 | 20950 | 21000 | 20950 | 1254 |
| 533 | 20241106 | 095300 | 563076450 | 21000 | 21000 | 21000 | 20950 | 97 |
| 534 | 20241106 | 095200 | 561042000 | 21000 | 21000 | 21000 | 21000 | 433 |
| 535 | 20241106 | 095100 | 551949000 | 21050 | 21000 | 21050 | 21000 | 994 |
| 536 | 20241106 | 095000 | 531074950 | 21000 | 21050 | 21050 | 21000 | 530 |
| 537 | 20241106 | 094900 | 519940550 | 21050 | 21100 | 21100 | 21000 | 877 |
| 538 | 20241106 | 094800 | 501509450 | 21050 | 21100 | 21100 | 21050 | 1816 |
| 539 | 20241106 | 094700 | 463227850 | 21100 | 21100 | 21100 | 21100 | 171 |
| 540 | 20241106 | 094600 | 459619750 | 21100 | 21150 | 21200 | 21100 | 714 |
| 541 | 20241106 | 094500 | 444525900 | 21150 | 21200 | 21250 | 21150 | 518 |
| 542 | 20241106 | 094400 | 433562700 | 21200 | 21200 | 21200 | 21200 | 2 |
| 543 | 20241106 | 094300 | 433520300 | 21200 | 21200 | 21200 | 21200 | 634 |
| 544 | 20241106 | 094200 | 420079500 | 21250 | 21250 | 21250 | 21250 | 104 |
| 545 | 20241106 | 094100 | 417869500 | 21250 | 21250 | 21250 | 21250 | 32 |
| 546 | 20241106 | 094000 | 417189500 | 21200 | 21250 | 21250 | 21200 | 514 |
| 547 | 20241106 | 093900 | 406292100 | 21250 | 21250 | 21250 | 21250 | 8 |
| 548 | 20241106 | 093800 | 406122100 | 21250 | 21250 | 21250 | 21200 | 55 |
| 549 | 20241106 | 093700 | 404953450 | 21250 | 21250 | 21250 | 21250 | 21 |
| 550 | 20241106 | 093600 | 404507200 | 21250 | 21250 | 21300 | 21250 | 774 |
| 551 | 20241106 | 093500 | 388035500 | 21300 | 21300 | 21300 | 21250 | 1377 |
| 552 | 20241106 | 093400 | 358773950 | 21300 | 21300 | 21300 | 21250 | 107 |
| 553 | 20241106 | 093300 | 356494950 | 21350 | 21350 | 21350 | 21350 | 2 |
| 554 | 20241106 | 093200 | 356452250 | 21250 | 21250 | 21350 | 21250 | 412 |
| 555 | 20241106 | 093100 | 347697150 | 21350 | 21300 | 21350 | 21300 | 555 |
| 556 | 20241106 | 093000 | 335861050 | 21250 | 21300 | 21300 | 21250 | 31 |
| 557 | 20241106 | 092900 | 335200800 | 21300 | 21250 | 21300 | 21250 | 35 |
| 558 | 20241106 | 092800 | 334455800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 559 | 20241106 | 092700 | 334455800 | 21250 | 21250 | 21300 | 21250 | 131 |
| 560 | 20241106 | 092600 | 331672000 | 21250 | 21300 | 21300 | 21250 | 8 |
| 561 | 20241106 | 092500 | 331501950 | 21300 | 21250 | 21300 | 21250 | 366 |
| 562 | 20241106 | 092400 | 323724000 | 21300 | 21250 | 21300 | 21250 | 321 |
| 563 | 20241106 | 092300 | 316902700 | 21250 | 21200 | 21250 | 21200 | 1036 |
| 564 | 20241106 | 092200 | 294899000 | 21200 | 21200 | 21200 | 21200 | 148 |
| 565 | 20241106 | 092100 | 291761400 | 21200 | 21250 | 21250 | 21200 | 583 |
| 566 | 20241106 | 092000 | 279401350 | 21250 | 21300 | 21300 | 21250 | 869 |
| 567 | 20241106 | 091900 | 260931850 | 21300 | 21300 | 21300 | 21250 | 107 |
| 568 | 20241106 | 091800 | 258652800 | 21300 | 21300 | 21300 | 21300 | 631 |
| 569 | 20241106 | 091700 | 245212500 | 21350 | 21400 | 21400 | 21350 | 250 |
| 570 | 20241106 | 091600 | 239874500 | 21400 | 21450 | 21450 | 21400 | 379 |
| 571 | 20241106 | 091500 | 231758400 | 21450 | 21450 | 21450 | 21400 | 259 |
| 572 | 20241106 | 091400 | 226202950 | 21450 | 21450 | 21450 | 21450 | 839 |
| 573 | 20241106 | 091300 | 208206400 | 21450 | 21500 | 21500 | 21450 | 412 |
| 574 | 20241106 | 091200 | 199350850 | 21450 | 21450 | 21450 | 21450 | 79 |
| 575 | 20241106 | 091100 | 197656300 | 21450 | 21450 | 21450 | 21450 | 1 |
| 576 | 20241106 | 091000 | 197634850 | 21450 | 21400 | 21450 | 21400 | 189 |
| 577 | 20241106 | 090900 | 193586350 | 21350 | 21350 | 21450 | 21350 | 1061 |
| 578 | 20241106 | 090800 | 170847200 | 21300 | 21450 | 21450 | 21300 | 2699 |
| 579 | 20241106 | 090700 | 113154150 | 21400 | 21500 | 21500 | 21400 | 676 |
| 580 | 20241106 | 090600 | 98653000 | 21550 | 21500 | 21550 | 21450 | 274 |
| 581 | 20241106 | 090500 | 92760000 | 21450 | 21450 | 21450 | 21400 | 910 |
| 582 | 20241106 | 090400 | 73282350 | 21450 | 21500 | 21500 | 21450 | 387 |
| 583 | 20241106 | 090300 | 64973450 | 21550 | 21600 | 21600 | 21550 | 131 |
| 584 | 20241106 | 090200 | 62146250 | 21650 | 21650 | 21650 | 21600 | 441 |
| 585 | 20241106 | 090100 | 52600100 | 21650 | 21600 | 21650 | 21550 | 555 |
| 586 | 20241106 | 090000 | 40596250 | 21550 | 21450 | 21550 | 21450 | 1865 |