33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 191100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 19040 |
| 3 | 20241104 | 191000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20241104 | 190900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20241104 | 190800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20241104 | 190700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20241104 | 190600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20241104 | 190500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20241104 | 190400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20241104 | 190300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20241104 | 190200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20241104 | 190100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20241104 | 190000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20241104 | 185900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20241104 | 185800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20241104 | 185700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20241104 | 185600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20241104 | 185500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20241104 | 185400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20241104 | 185300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20241104 | 185200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20241104 | 185100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20241104 | 185000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20241104 | 184900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20241104 | 184800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20241104 | 184700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20241104 | 184600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20241104 | 184500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20241104 | 184400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20241104 | 184300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20241104 | 184200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20241104 | 184100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 19040 |
| 33 | 20241104 | 184000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20241104 | 183900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20241104 | 183800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20241104 | 183700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20241104 | 183600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20241104 | 183500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20241104 | 183400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20241104 | 183300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20241104 | 183200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20241104 | 183100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20241104 | 183000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20241104 | 182900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20241104 | 182800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20241104 | 182700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20241104 | 182600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20241104 | 182500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20241104 | 182400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20241104 | 182300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20241104 | 182200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20241104 | 182100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20241104 | 182000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20241104 | 181900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20241104 | 181800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20241104 | 181700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20241104 | 181600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20241104 | 181500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20241104 | 181400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20241104 | 181300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20241104 | 181200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20241104 | 181100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 19040 |
| 63 | 20241104 | 181000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20241104 | 180900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20241104 | 180800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20241104 | 180700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20241104 | 180600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20241104 | 180500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20241104 | 180400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20241104 | 180300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20241104 | 180200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20241104 | 180100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20241104 | 180000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20241104 | 175900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20241104 | 175800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20241104 | 175700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20241104 | 175600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20241104 | 175500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20241104 | 175400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20241104 | 175300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20241104 | 175200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20241104 | 175100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20241104 | 175000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20241104 | 174900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20241104 | 174800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20241104 | 174700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20241104 | 174600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20241104 | 174500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20241104 | 174400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20241104 | 174300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20241104 | 174200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20241104 | 174100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 19040 |
| 93 | 20241104 | 174000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20241104 | 173900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20241104 | 173800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20241104 | 173700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20241104 | 173600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20241104 | 173500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20241104 | 173400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20241104 | 173300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20241104 | 173200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20241104 | 173100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20241104 | 173000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20241104 | 172900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20241104 | 172800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20241104 | 172700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20241104 | 172600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20241104 | 172500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20241104 | 172400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20241104 | 172300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20241104 | 172200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20241104 | 172100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20241104 | 172000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20241104 | 171900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20241104 | 171800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20241104 | 171700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20241104 | 171600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20241104 | 171500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20241104 | 171400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20241104 | 171300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20241104 | 171200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20241104 | 171100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 19040 |
| 123 | 20241104 | 171000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20241104 | 170900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20241104 | 170800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20241104 | 170700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20241104 | 170600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20241104 | 170500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20241104 | 170400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20241104 | 170300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20241104 | 170200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20241104 | 170100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20241104 | 170000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20241104 | 165900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20241104 | 165800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20241104 | 165700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20241104 | 165600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20241104 | 165500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20241104 | 165400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20241104 | 165300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20241104 | 165200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20241104 | 165100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20241104 | 165000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20241104 | 164900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20241104 | 164800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20241104 | 164700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20241104 | 164600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20241104 | 164500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20241104 | 164400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20241104 | 164300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20241104 | 164200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20241104 | 164100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 19040 |
| 153 | 20241104 | 164000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20241104 | 163900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20241104 | 163800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20241104 | 163700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20241104 | 163600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20241104 | 163500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20241104 | 163400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20241104 | 163300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20241104 | 163200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20241104 | 163100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20241104 | 163000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20241104 | 162900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20241104 | 162800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20241104 | 162700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20241104 | 162600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20241104 | 162500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20241104 | 162400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20241104 | 162300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20241104 | 162200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20241104 | 162100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20241104 | 162000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20241104 | 161900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20241104 | 161800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20241104 | 161700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20241104 | 161600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20241104 | 161500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20241104 | 161400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20241104 | 161300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20241104 | 161200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20241104 | 161100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 19040 |
| 183 | 20241104 | 161000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20241104 | 160900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20241104 | 160800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20241104 | 160700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20241104 | 160600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20241104 | 160500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20241104 | 160400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20241104 | 160300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20241104 | 160200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20241104 | 160100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20241104 | 160000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20241104 | 155900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20241104 | 155800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20241104 | 155700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20241104 | 155600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20241104 | 155500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20241104 | 155400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20241104 | 155300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20241104 | 155200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20241104 | 155100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20241104 | 155000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20241104 | 154900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20241104 | 154800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20241104 | 154700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20241104 | 154600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20241104 | 154500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20241104 | 154400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20241104 | 154300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20241104 | 154200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20241104 | 154100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 19040 |
| 213 | 20241104 | 154000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20241104 | 153900 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20241104 | 153800 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20241104 | 153700 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20241104 | 153600 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20241104 | 153500 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20241104 | 153400 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20241104 | 153300 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20241104 | 153200 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20241104 | 153100 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20241104 | 153000 | 17315447400 | 44100 | 44100 | 44100 | 44100 | 19040 |
| 224 | 20241104 | 152900 | 16475783400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20241104 | 152800 | 16475783400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20241104 | 152700 | 16475783400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20241104 | 152600 | 16475783400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20241104 | 152500 | 16475783400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20241104 | 152400 | 16475783400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20241104 | 152300 | 16475783400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20241104 | 152200 | 16475783400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20241104 | 152100 | 16475783400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20241104 | 152000 | 16475783400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20241104 | 151900 | 16475783400 | 44050 | 43950 | 44050 | 43950 | 1821 |
| 235 | 20241104 | 151800 | 16395668150 | 43950 | 44000 | 44000 | 43950 | 349 |
| 236 | 20241104 | 151700 | 16380317200 | 44000 | 43950 | 44000 | 43950 | 259 |
| 237 | 20241104 | 151600 | 16368922050 | 43950 | 43950 | 44000 | 43950 | 218 |
| 238 | 20241104 | 151500 | 16359335450 | 43950 | 44050 | 44050 | 43950 | 944 |
| 239 | 20241104 | 151400 | 16317791750 | 44000 | 44000 | 44050 | 44000 | 2348 |
| 240 | 20241104 | 151300 | 16214420100 | 44050 | 44050 | 44050 | 44000 | 799 |
| 241 | 20241104 | 151200 | 16179229750 | 44050 | 44000 | 44050 | 44000 | 831 |
| 242 | 20241104 | 151100 | 16142633950 | 44050 | 44000 | 44050 | 44000 | 241 |
| 243 | 20241104 | 151000 | 16132022250 | 44050 | 44000 | 44050 | 44000 | 236 |
| 244 | 20241104 | 150900 | 16121632900 | 44050 | 44050 | 44100 | 44000 | 398 |
| 245 | 20241104 | 150800 | 16104104800 | 44050 | 44050 | 44100 | 44050 | 962 |
| 246 | 20241104 | 150700 | 16061721550 | 44050 | 44100 | 44100 | 44050 | 176 |
| 247 | 20241104 | 150600 | 16053963950 | 44050 | 44050 | 44100 | 44050 | 1139 |
| 248 | 20241104 | 150500 | 16003772000 | 44050 | 44050 | 44100 | 44050 | 1769 |
| 249 | 20241104 | 150400 | 15925766500 | 44050 | 44050 | 44100 | 44000 | 8646 |
| 250 | 20241104 | 150300 | 15544910750 | 44050 | 44050 | 44100 | 44050 | 1731 |
| 251 | 20241104 | 150200 | 15468650900 | 44100 | 44050 | 44100 | 44050 | 1085 |
| 252 | 20241104 | 150100 | 15420840350 | 44100 | 44100 | 44100 | 44050 | 1386 |
| 253 | 20241104 | 150000 | 15359721550 | 44100 | 44050 | 44100 | 44050 | 565 |
| 254 | 20241104 | 145900 | 15334819800 | 44050 | 44100 | 44100 | 44050 | 1911 |
| 255 | 20241104 | 145800 | 15250557750 | 44050 | 44050 | 44100 | 44050 | 964 |
| 256 | 20241104 | 145700 | 15208087750 | 44100 | 44100 | 44100 | 44050 | 567 |
| 257 | 20241104 | 145600 | 15183095200 | 44100 | 44050 | 44100 | 44050 | 1029 |
| 258 | 20241104 | 145500 | 15137752400 | 44100 | 44050 | 44100 | 44050 | 1350 |
| 259 | 20241104 | 145400 | 15078222050 | 44050 | 44050 | 44100 | 44050 | 347 |
| 260 | 20241104 | 145300 | 15062931900 | 44100 | 44100 | 44100 | 44050 | 3235 |
| 261 | 20241104 | 145200 | 14920313750 | 44100 | 44050 | 44100 | 44050 | 267 |
| 262 | 20241104 | 145100 | 14908547750 | 44100 | 44050 | 44100 | 44000 | 2694 |
| 263 | 20241104 | 145000 | 14789880600 | 44000 | 44050 | 44050 | 44000 | 422 |
| 264 | 20241104 | 144900 | 14771296550 | 44050 | 44050 | 44050 | 44000 | 937 |
| 265 | 20241104 | 144800 | 14730033400 | 44000 | 44000 | 44050 | 44000 | 708 |
| 266 | 20241104 | 144700 | 14698856100 | 44000 | 44000 | 44050 | 44000 | 1074 |
| 267 | 20241104 | 144600 | 14651561250 | 44050 | 44000 | 44050 | 44000 | 1464 |
| 268 | 20241104 | 144500 | 14587107050 | 44000 | 44000 | 44100 | 44000 | 1653 |
| 269 | 20241104 | 144400 | 14514280750 | 44050 | 44000 | 44100 | 44000 | 1156 |
| 270 | 20241104 | 144300 | 14463316950 | 44000 | 44050 | 44050 | 44000 | 3831 |
| 271 | 20241104 | 144200 | 14294579550 | 44050 | 44000 | 44050 | 43950 | 1768 |
| 272 | 20241104 | 144100 | 14216798950 | 44000 | 43950 | 44000 | 43950 | 5372 |
| 273 | 20241104 | 144000 | 13980446050 | 44000 | 43950 | 44000 | 43950 | 1107 |
| 274 | 20241104 | 143900 | 13931746100 | 44000 | 44000 | 44000 | 43950 | 518 |
| 275 | 20241104 | 143800 | 13908960800 | 43950 | 44000 | 44000 | 43950 | 426 |
| 276 | 20241104 | 143700 | 13890224800 | 44000 | 43950 | 44000 | 43900 | 3116 |
| 277 | 20241104 | 143600 | 13753282800 | 43900 | 43950 | 43950 | 43900 | 1143 |
| 278 | 20241104 | 143500 | 13703060550 | 43950 | 43950 | 43950 | 43900 | 294 |
| 279 | 20241104 | 143400 | 13690147350 | 43950 | 43950 | 44000 | 43900 | 2107 |
| 280 | 20241104 | 143300 | 13597601450 | 44000 | 44000 | 44000 | 43950 | 1153 |
| 281 | 20241104 | 143200 | 13546923850 | 44000 | 43950 | 44000 | 43950 | 563 |
| 282 | 20241104 | 143100 | 13522167800 | 43950 | 43950 | 44000 | 43950 | 659 |
| 283 | 20241104 | 143000 | 13493186150 | 43950 | 43950 | 44000 | 43950 | 291 |
| 284 | 20241104 | 142900 | 13480391000 | 44000 | 43950 | 44000 | 43950 | 1174 |
| 285 | 20241104 | 142800 | 13428789250 | 44000 | 43950 | 44000 | 43950 | 361 |
| 286 | 20241104 | 142700 | 13412916100 | 43950 | 44000 | 44000 | 43950 | 455 |
| 287 | 20241104 | 142600 | 13392911300 | 44000 | 44000 | 44000 | 43950 | 781 |
| 288 | 20241104 | 142500 | 13358568750 | 44000 | 43950 | 44000 | 43950 | 1558 |
| 289 | 20241104 | 142400 | 13290066150 | 43950 | 43950 | 44000 | 43950 | 370 |
| 290 | 20241104 | 142300 | 13273800450 | 44000 | 43950 | 44000 | 43950 | 407 |
| 291 | 20241104 | 142200 | 13255905500 | 43950 | 43950 | 44000 | 43950 | 780 |
| 292 | 20241104 | 142100 | 13221608150 | 44000 | 43950 | 44000 | 43950 | 510 |
| 293 | 20241104 | 142000 | 13199187100 | 44000 | 44000 | 44000 | 43950 | 326 |
| 294 | 20241104 | 141900 | 13184857550 | 44000 | 44000 | 44050 | 43950 | 4210 |
| 295 | 20241104 | 141800 | 12999615800 | 44000 | 43950 | 44050 | 43950 | 1651 |
| 296 | 20241104 | 141700 | 12926972450 | 43950 | 43950 | 44000 | 43950 | 434 |
| 297 | 20241104 | 141600 | 12907897750 | 44000 | 43950 | 44000 | 43950 | 2381 |
| 298 | 20241104 | 141500 | 12803249850 | 44000 | 44000 | 44050 | 43950 | 4570 |
| 299 | 20241104 | 141400 | 12602175000 | 44050 | 44000 | 44050 | 44000 | 322 |
| 300 | 20241104 | 141300 | 12588004050 | 44050 | 44000 | 44050 | 44000 | 2610 |
| 301 | 20241104 | 141200 | 12473058550 | 44000 | 44050 | 44050 | 44000 | 1034 |
| 302 | 20241104 | 141100 | 12427536000 | 44000 | 44050 | 44050 | 44000 | 972 |
| 303 | 20241104 | 141000 | 12384741600 | 44000 | 44050 | 44050 | 44000 | 322 |
| 304 | 20241104 | 140900 | 12370572450 | 44000 | 44000 | 44050 | 44000 | 1529 |
| 305 | 20241104 | 140800 | 12303270450 | 44050 | 44050 | 44050 | 44000 | 1963 |
| 306 | 20241104 | 140700 | 12216847550 | 44000 | 44050 | 44050 | 44000 | 428 |
| 307 | 20241104 | 140600 | 12198007550 | 44050 | 43950 | 44050 | 43950 | 2079 |
| 308 | 20241104 | 140500 | 12106505400 | 44000 | 43950 | 44000 | 43950 | 1041 |
| 309 | 20241104 | 140400 | 12060726150 | 43950 | 43950 | 44000 | 43950 | 1038 |
| 310 | 20241104 | 140300 | 12015068400 | 44000 | 44000 | 44000 | 43950 | 1312 |
| 311 | 20241104 | 140200 | 11957352350 | 43950 | 43950 | 44000 | 43950 | 684 |
| 312 | 20241104 | 140100 | 11927276550 | 43950 | 43950 | 44000 | 43950 | 1535 |
| 313 | 20241104 | 140000 | 11859769250 | 44000 | 44000 | 44050 | 43950 | 5110 |
| 314 | 20241104 | 135900 | 11634931100 | 44000 | 44050 | 44050 | 44000 | 1699 |
| 315 | 20241104 | 135800 | 11560126300 | 44000 | 44000 | 44050 | 44000 | 546 |
| 316 | 20241104 | 135700 | 11536098700 | 44000 | 44000 | 44050 | 44000 | 1396 |
| 317 | 20241104 | 135600 | 11474628350 | 44000 | 44050 | 44050 | 44000 | 2387 |
| 318 | 20241104 | 135500 | 11369497850 | 44100 | 44050 | 44100 | 44050 | 521 |
| 319 | 20241104 | 135400 | 11346546500 | 44100 | 44100 | 44100 | 44050 | 1519 |
| 320 | 20241104 | 135300 | 11279593400 | 44050 | 44050 | 44100 | 44050 | 529 |
| 321 | 20241104 | 135200 | 11256283200 | 44100 | 44050 | 44100 | 44050 | 1354 |
| 322 | 20241104 | 135100 | 11196639150 | 44100 | 44100 | 44100 | 44050 | 800 |
| 323 | 20241104 | 135000 | 11161375650 | 44050 | 44100 | 44100 | 44050 | 427 |
| 324 | 20241104 | 134900 | 11142565150 | 44050 | 44100 | 44100 | 44050 | 608 |
| 325 | 20241104 | 134800 | 11115781450 | 44100 | 44100 | 44100 | 44050 | 441 |
| 326 | 20241104 | 134700 | 11096342500 | 44100 | 44050 | 44100 | 44050 | 34 |
| 327 | 20241104 | 134600 | 11094843350 | 44050 | 44100 | 44100 | 44050 | 132 |
| 328 | 20241104 | 134500 | 11089025900 | 44100 | 44050 | 44100 | 44050 | 407 |
| 329 | 20241104 | 134400 | 11071096100 | 44100 | 44100 | 44100 | 44050 | 26 |
| 330 | 20241104 | 134300 | 11069949550 | 44050 | 44050 | 44100 | 44050 | 96 |
| 331 | 20241104 | 134200 | 11065720400 | 44100 | 44050 | 44100 | 44050 | 287 |
| 332 | 20241104 | 134100 | 11053075950 | 44050 | 44100 | 44100 | 44050 | 55 |
| 333 | 20241104 | 134000 | 11050652300 | 44100 | 44050 | 44100 | 44050 | 703 |
| 334 | 20241104 | 133900 | 11019677450 | 44100 | 44100 | 44100 | 44100 | 217 |
| 335 | 20241104 | 133800 | 11010107750 | 44100 | 44050 | 44100 | 44050 | 1037 |
| 336 | 20241104 | 133700 | 10964415550 | 44100 | 44100 | 44100 | 44050 | 94 |
| 337 | 20241104 | 133600 | 10960270200 | 44100 | 44100 | 44100 | 44050 | 224 |
| 338 | 20241104 | 133500 | 10950392550 | 44050 | 44100 | 44100 | 44050 | 520 |
| 339 | 20241104 | 133400 | 10927466950 | 44100 | 44050 | 44100 | 44050 | 469 |
| 340 | 20241104 | 133300 | 10906784400 | 44100 | 44100 | 44100 | 44050 | 32 |
| 341 | 20241104 | 133200 | 10905373250 | 44100 | 44050 | 44100 | 44050 | 1131 |
| 342 | 20241104 | 133100 | 10855530250 | 44100 | 44100 | 44150 | 44050 | 882 |
| 343 | 20241104 | 133000 | 10816623650 | 44100 | 44100 | 44100 | 44050 | 30 |
| 344 | 20241104 | 132900 | 10815300900 | 44050 | 44100 | 44100 | 44050 | 1837 |
| 345 | 20241104 | 132800 | 10734319150 | 44050 | 44100 | 44100 | 44050 | 4939 |
| 346 | 20241104 | 132700 | 10516517400 | 44100 | 44100 | 44150 | 44100 | 253 |
| 347 | 20241104 | 132600 | 10505358050 | 44150 | 44150 | 44150 | 44100 | 193 |
| 348 | 20241104 | 132500 | 10496845150 | 44150 | 44100 | 44150 | 44100 | 137 |
| 349 | 20241104 | 132400 | 10490801300 | 44100 | 44100 | 44150 | 44100 | 635 |
| 350 | 20241104 | 132300 | 10462771050 | 44150 | 44150 | 44150 | 44100 | 181 |
| 351 | 20241104 | 132200 | 10454786950 | 44150 | 44150 | 44150 | 44100 | 627 |
| 352 | 20241104 | 132100 | 10427105000 | 44150 | 44150 | 44150 | 44100 | 190 |
| 353 | 20241104 | 132000 | 10418724850 | 44150 | 44100 | 44150 | 44100 | 29 |
| 354 | 20241104 | 131900 | 10417445550 | 44150 | 44100 | 44150 | 44100 | 613 |
| 355 | 20241104 | 131800 | 10390409100 | 44150 | 44100 | 44150 | 44100 | 819 |
| 356 | 20241104 | 131700 | 10354264600 | 44150 | 44150 | 44150 | 44100 | 47 |
| 357 | 20241104 | 131600 | 10352190350 | 44100 | 44150 | 44150 | 44100 | 9 |
| 358 | 20241104 | 131500 | 10351793200 | 44150 | 44150 | 44150 | 44100 | 1203 |
| 359 | 20241104 | 131400 | 10298712250 | 44100 | 44100 | 44150 | 44100 | 161 |
| 360 | 20241104 | 131300 | 10291611650 | 44150 | 44100 | 44150 | 44100 | 1026 |
| 361 | 20241104 | 131200 | 10246363850 | 44100 | 44150 | 44150 | 44100 | 780 |
| 362 | 20241104 | 131100 | 10211959050 | 44100 | 44150 | 44150 | 44100 | 132 |
| 363 | 20241104 | 131000 | 10206137450 | 44150 | 44150 | 44150 | 44100 | 189 |
| 364 | 20241104 | 130900 | 10197800850 | 44150 | 44150 | 44150 | 44150 | 359 |
| 365 | 20241104 | 130800 | 10181951000 | 44100 | 44100 | 44150 | 44100 | 1517 |
| 366 | 20241104 | 130700 | 10115032700 | 44150 | 44100 | 44150 | 44100 | 59 |
| 367 | 20241104 | 130600 | 10112429700 | 44100 | 44150 | 44150 | 44100 | 1386 |
| 368 | 20241104 | 130500 | 10051304900 | 44150 | 44150 | 44150 | 44100 | 202 |
| 369 | 20241104 | 130400 | 10042393350 | 44100 | 44150 | 44150 | 44100 | 1213 |
| 370 | 20241104 | 130300 | 9988862100 | 44150 | 44150 | 44150 | 44100 | 405 |
| 371 | 20241104 | 130200 | 9970984550 | 44100 | 44150 | 44150 | 44100 | 546 |
| 372 | 20241104 | 130100 | 9946879350 | 44150 | 44100 | 44150 | 44100 | 165 |
| 373 | 20241104 | 130000 | 9939601250 | 44150 | 44100 | 44150 | 44100 | 53 |
| 374 | 20241104 | 125900 | 9937261400 | 44150 | 44150 | 44150 | 44100 | 177 |
| 375 | 20241104 | 125800 | 9929449550 | 44150 | 44100 | 44150 | 44100 | 1017 |
| 376 | 20241104 | 125700 | 9884599150 | 44050 | 44100 | 44100 | 44050 | 1087 |
| 377 | 20241104 | 125600 | 9836668500 | 44100 | 44050 | 44100 | 44050 | 157 |
| 378 | 20241104 | 125500 | 9829749400 | 44100 | 44100 | 44100 | 44050 | 142 |
| 379 | 20241104 | 125400 | 9823487500 | 44100 | 44050 | 44100 | 44050 | 2436 |
| 380 | 20241104 | 125300 | 9716075450 | 44100 | 44100 | 44100 | 44050 | 615 |
| 381 | 20241104 | 125200 | 9688983000 | 44100 | 44050 | 44100 | 44050 | 47 |
| 382 | 20241104 | 125100 | 9686910450 | 44050 | 44100 | 44100 | 44050 | 1071 |
| 383 | 20241104 | 125000 | 9639731000 | 44050 | 44100 | 44150 | 44050 | 447 |
| 384 | 20241104 | 124900 | 9620022550 | 44100 | 44150 | 44150 | 44100 | 3310 |
| 385 | 20241104 | 124800 | 9474048900 | 44150 | 44100 | 44150 | 44100 | 34 |
| 386 | 20241104 | 124700 | 9472548750 | 44100 | 44150 | 44150 | 44100 | 775 |
| 387 | 20241104 | 124600 | 9438368850 | 44100 | 44150 | 44150 | 44100 | 185 |
| 388 | 20241104 | 124500 | 9430208000 | 44150 | 44150 | 44150 | 44100 | 79 |
| 389 | 20241104 | 124400 | 9426720250 | 44100 | 44150 | 44150 | 44100 | 494 |
| 390 | 20241104 | 124300 | 9404932400 | 44150 | 44150 | 44150 | 44150 | 53 |
| 391 | 20241104 | 124200 | 9402592450 | 44150 | 44150 | 44150 | 44100 | 955 |
| 392 | 20241104 | 124100 | 9360446300 | 44100 | 44100 | 44150 | 44100 | 212 |
| 393 | 20241104 | 124000 | 9351093950 | 44150 | 44150 | 44150 | 44100 | 52 |
| 394 | 20241104 | 123900 | 9348798350 | 44150 | 44150 | 44150 | 44100 | 124 |
| 395 | 20241104 | 123800 | 9343328400 | 44150 | 44100 | 44150 | 44100 | 85 |
| 396 | 20241104 | 123700 | 9339577400 | 44100 | 44150 | 44150 | 44100 | 895 |
| 397 | 20241104 | 123600 | 9300102800 | 44150 | 44150 | 44150 | 44100 | 428 |
| 398 | 20241104 | 123500 | 9281210000 | 44100 | 44150 | 44150 | 44100 | 31 |
| 399 | 20241104 | 123400 | 9279841450 | 44100 | 44100 | 44150 | 44100 | 155 |
| 400 | 20241104 | 123300 | 9273003600 | 44150 | 44100 | 44150 | 44100 | 248 |
| 401 | 20241104 | 123200 | 9262061300 | 44100 | 44150 | 44150 | 44100 | 40 |
| 402 | 20241104 | 123100 | 9260295800 | 44100 | 44100 | 44150 | 44100 | 77 |
| 403 | 20241104 | 123000 | 9256898800 | 44100 | 44150 | 44150 | 44100 | 437 |
| 404 | 20241104 | 122900 | 9237613900 | 44100 | 44150 | 44150 | 44100 | 32 |
| 405 | 20241104 | 122800 | 9236201500 | 44100 | 44100 | 44150 | 44100 | 45 |
| 406 | 20241104 | 122700 | 9234215050 | 44150 | 44150 | 44150 | 44100 | 267 |
| 407 | 20241104 | 122600 | 9222433950 | 44150 | 44150 | 44150 | 44100 | 186 |
| 408 | 20241104 | 122500 | 9214223950 | 44150 | 44100 | 44150 | 44100 | 204 |
| 409 | 20241104 | 122400 | 9205219250 | 44150 | 44150 | 44150 | 44100 | 408 |
| 410 | 20241104 | 122300 | 9187224200 | 44100 | 44150 | 44150 | 44100 | 140 |
| 411 | 20241104 | 122200 | 9181048900 | 44150 | 44150 | 44150 | 44100 | 740 |
| 412 | 20241104 | 122100 | 9148379550 | 44100 | 44150 | 44150 | 44100 | 78 |
| 413 | 20241104 | 122000 | 9144936550 | 44150 | 44100 | 44150 | 44100 | 240 |
| 414 | 20241104 | 121900 | 9134345400 | 44150 | 44150 | 44150 | 44100 | 215 |
| 415 | 20241104 | 121800 | 9124854900 | 44150 | 44150 | 44150 | 44100 | 168 |
| 416 | 20241104 | 121700 | 9117437900 | 44150 | 44150 | 44150 | 44100 | 812 |
| 417 | 20241104 | 121600 | 9081591650 | 44100 | 44100 | 44150 | 44100 | 69 |
| 418 | 20241104 | 121500 | 9078548100 | 44150 | 44150 | 44150 | 44100 | 148 |
| 419 | 20241104 | 121400 | 9072018950 | 44100 | 44150 | 44150 | 44100 | 1214 |
| 420 | 20241104 | 121300 | 9018475950 | 44100 | 44150 | 44150 | 44100 | 193 |
| 421 | 20241104 | 121200 | 9009963300 | 44150 | 44150 | 44150 | 44100 | 40 |
| 422 | 20241104 | 121100 | 9008197500 | 44150 | 44150 | 44150 | 44150 | 1003 |
| 423 | 20241104 | 121000 | 8963915050 | 44100 | 44150 | 44150 | 44100 | 465 |
| 424 | 20241104 | 120900 | 8943406600 | 44150 | 44150 | 44150 | 44100 | 169 |
| 425 | 20241104 | 120800 | 8935950300 | 44150 | 44100 | 44150 | 44100 | 153 |
| 426 | 20241104 | 120700 | 8929200150 | 44150 | 44100 | 44150 | 44100 | 222 |
| 427 | 20241104 | 120600 | 8919407900 | 44100 | 44150 | 44150 | 44100 | 176 |
| 428 | 20241104 | 120500 | 8911643100 | 44150 | 44100 | 44150 | 44100 | 244 |
| 429 | 20241104 | 120400 | 8900879650 | 44150 | 44150 | 44150 | 44100 | 200 |
| 430 | 20241104 | 120300 | 8892057400 | 44100 | 44150 | 44150 | 44100 | 211 |
| 431 | 20241104 | 120200 | 8882748850 | 44150 | 44150 | 44150 | 44100 | 393 |
| 432 | 20241104 | 120100 | 8865402150 | 44150 | 44150 | 44150 | 44100 | 35 |
| 433 | 20241104 | 120000 | 8863857550 | 44100 | 44100 | 44150 | 44100 | 694 |
| 434 | 20241104 | 115900 | 8833250100 | 44150 | 44100 | 44150 | 44100 | 92 |
| 435 | 20241104 | 115800 | 8829190800 | 44150 | 44100 | 44150 | 44100 | 728 |
| 436 | 20241104 | 115700 | 8797083150 | 44100 | 44150 | 44150 | 44100 | 38 |
| 437 | 20241104 | 115600 | 8795406350 | 44100 | 44150 | 44150 | 44100 | 267 |
| 438 | 20241104 | 115500 | 8783624500 | 44100 | 44100 | 44150 | 44100 | 177 |
| 439 | 20241104 | 115400 | 8775816550 | 44150 | 44100 | 44150 | 44100 | 426 |
| 440 | 20241104 | 115300 | 8757010700 | 44100 | 44100 | 44150 | 44100 | 175 |
| 441 | 20241104 | 115200 | 8749290950 | 44100 | 44150 | 44150 | 44100 | 56 |
| 442 | 20241104 | 115100 | 8746819350 | 44150 | 44150 | 44150 | 44100 | 315 |
| 443 | 20241104 | 115000 | 8732925000 | 44150 | 44100 | 44150 | 44100 | 509 |
| 444 | 20241104 | 114900 | 8710476350 | 44150 | 44150 | 44150 | 44100 | 120 |
| 445 | 20241104 | 114800 | 8705178700 | 44100 | 44150 | 44150 | 44100 | 100 |
| 446 | 20241104 | 114700 | 8700767400 | 44150 | 44150 | 44150 | 44100 | 54 |
| 447 | 20241104 | 114600 | 8698383600 | 44100 | 44150 | 44150 | 44100 | 489 |
| 448 | 20241104 | 114500 | 8676815150 | 44100 | 44100 | 44150 | 44100 | 84 |
| 449 | 20241104 | 114400 | 8673108900 | 44150 | 44150 | 44150 | 44050 | 1593 |
| 450 | 20241104 | 114300 | 8602857050 | 44150 | 44100 | 44150 | 44100 | 352 |
| 451 | 20241104 | 114200 | 8587332250 | 44150 | 44150 | 44200 | 44150 | 1320 |
| 452 | 20241104 | 114100 | 8529053600 | 44150 | 44200 | 44200 | 44150 | 242 |
| 453 | 20241104 | 114000 | 8518367500 | 44150 | 44150 | 44200 | 44150 | 214 |
| 454 | 20241104 | 113900 | 8508915200 | 44150 | 44150 | 44200 | 44150 | 1518 |
| 455 | 20241104 | 113800 | 8441893550 | 44150 | 44200 | 44200 | 44150 | 1080 |
| 456 | 20241104 | 113700 | 8394211300 | 44200 | 44150 | 44200 | 44100 | 1113 |
| 457 | 20241104 | 113600 | 8345074550 | 44150 | 44050 | 44150 | 44050 | 1917 |
| 458 | 20241104 | 113500 | 8260461150 | 44100 | 44100 | 44100 | 44050 | 144 |
| 459 | 20241104 | 113400 | 8254115750 | 44100 | 44150 | 44150 | 44050 | 2874 |
| 460 | 20241104 | 113300 | 8127429550 | 44100 | 44150 | 44150 | 44100 | 201 |
| 461 | 20241104 | 113200 | 8118564350 | 44100 | 44150 | 44150 | 44100 | 77 |
| 462 | 20241104 | 113100 | 8115166800 | 44100 | 44100 | 44150 | 44100 | 93 |
| 463 | 20241104 | 113000 | 8111064700 | 44100 | 44150 | 44150 | 44100 | 2403 |
| 464 | 20241104 | 112900 | 8005091450 | 44150 | 44100 | 44150 | 44100 | 168 |
| 465 | 20241104 | 112800 | 7997682050 | 44100 | 44100 | 44150 | 44100 | 168 |
| 466 | 20241104 | 112700 | 7990268050 | 44100 | 44150 | 44150 | 44100 | 53 |
| 467 | 20241104 | 112600 | 7987929150 | 44150 | 44150 | 44150 | 44100 | 233 |
| 468 | 20241104 | 112500 | 7977647900 | 44100 | 44150 | 44150 | 44100 | 668 |
| 469 | 20241104 | 112400 | 7948185200 | 44150 | 44150 | 44150 | 44100 | 42 |
| 470 | 20241104 | 112300 | 7946331200 | 44150 | 44150 | 44150 | 44100 | 218 |
| 471 | 20241104 | 112200 | 7936711750 | 44150 | 44100 | 44150 | 44050 | 630 |
| 472 | 20241104 | 112100 | 7908930200 | 44100 | 44100 | 44100 | 44050 | 488 |
| 473 | 20241104 | 112000 | 7887409450 | 44100 | 44100 | 44100 | 44050 | 433 |
| 474 | 20241104 | 111900 | 7868319600 | 44100 | 44100 | 44100 | 44050 | 1840 |
| 475 | 20241104 | 111800 | 7787222050 | 44100 | 44100 | 44100 | 44050 | 523 |
| 476 | 20241104 | 111700 | 7764161000 | 44100 | 44100 | 44100 | 44050 | 194 |
| 477 | 20241104 | 111600 | 7755607300 | 44100 | 44150 | 44150 | 44100 | 7623 |
| 478 | 20241104 | 111500 | 7419262850 | 44100 | 44150 | 44150 | 44100 | 289 |
| 479 | 20241104 | 111400 | 7406510850 | 44100 | 44150 | 44150 | 44100 | 147 |
| 480 | 20241104 | 111300 | 7400022650 | 44100 | 44150 | 44150 | 44100 | 472 |
| 481 | 20241104 | 111200 | 7379205850 | 44100 | 44150 | 44150 | 44100 | 231 |
| 482 | 20241104 | 111100 | 7369013200 | 44100 | 44100 | 44150 | 44100 | 112 |
| 483 | 20241104 | 111000 | 7364072950 | 44150 | 44150 | 44150 | 44100 | 272 |
| 484 | 20241104 | 110900 | 7352068450 | 44150 | 44100 | 44150 | 44100 | 295 |
| 485 | 20241104 | 110800 | 7339048350 | 44100 | 44150 | 44150 | 44100 | 72 |
| 486 | 20241104 | 110700 | 7335872600 | 44150 | 44150 | 44150 | 44100 | 651 |
| 487 | 20241104 | 110600 | 7307159750 | 44150 | 44150 | 44150 | 44100 | 1365 |
| 488 | 20241104 | 110500 | 7246906050 | 44100 | 44100 | 44150 | 44100 | 129 |
| 489 | 20241104 | 110400 | 7241212500 | 44150 | 44150 | 44150 | 44100 | 329 |
| 490 | 20241104 | 110300 | 7226700850 | 44150 | 44100 | 44150 | 44100 | 151 |
| 491 | 20241104 | 110200 | 7220036100 | 44150 | 44100 | 44150 | 44100 | 1027 |
| 492 | 20241104 | 110100 | 7174736150 | 44100 | 44100 | 44100 | 44050 | 238 |
| 493 | 20241104 | 110000 | 7164240600 | 44100 | 44050 | 44150 | 44050 | 193 |
| 494 | 20241104 | 105900 | 7155734500 | 44100 | 44100 | 44100 | 44050 | 1936 |
| 495 | 20241104 | 105800 | 7070365200 | 44100 | 44050 | 44100 | 44050 | 769 |
| 496 | 20241104 | 105700 | 7036470600 | 44100 | 44050 | 44150 | 44050 | 1532 |
| 497 | 20241104 | 105600 | 6968881550 | 44100 | 44050 | 44100 | 44050 | 508 |
| 498 | 20241104 | 105500 | 6946499400 | 44100 | 44000 | 44150 | 44000 | 3194 |
| 499 | 20241104 | 105400 | 6805820600 | 44050 | 44000 | 44050 | 44000 | 9607 |
| 500 | 20241104 | 105300 | 6383084700 | 44050 | 44050 | 44100 | 44000 | 11115 |
| 501 | 20241104 | 105200 | 5893523050 | 44100 | 44050 | 44100 | 44050 | 396 |
| 502 | 20241104 | 105100 | 5876077850 | 44100 | 44100 | 44100 | 44050 | 2014 |
| 503 | 20241104 | 105000 | 5787359950 | 44100 | 44100 | 44100 | 44050 | 996 |
| 504 | 20241104 | 104900 | 5743477400 | 44100 | 44150 | 44200 | 44100 | 3234 |
| 505 | 20241104 | 104800 | 5600719950 | 44150 | 44150 | 44200 | 44150 | 546 |
| 506 | 20241104 | 104700 | 5576612500 | 44200 | 44150 | 44200 | 44150 | 47 |
| 507 | 20241104 | 104600 | 5574536600 | 44200 | 44150 | 44200 | 44150 | 547 |
| 508 | 20241104 | 104500 | 5550384450 | 44150 | 44100 | 44150 | 44100 | 1057 |
| 509 | 20241104 | 104400 | 5503727100 | 44100 | 44150 | 44150 | 44100 | 1309 |
| 510 | 20241104 | 104300 | 5445970050 | 44150 | 44150 | 44150 | 44100 | 156 |
| 511 | 20241104 | 104200 | 5439086200 | 44150 | 44150 | 44150 | 44100 | 541 |
| 512 | 20241104 | 104100 | 5415214850 | 44150 | 44100 | 44150 | 44100 | 427 |
| 513 | 20241104 | 104000 | 5396366500 | 44150 | 44150 | 44150 | 44100 | 306 |
| 514 | 20241104 | 103900 | 5382865550 | 44150 | 44100 | 44150 | 44100 | 1727 |
| 515 | 20241104 | 103800 | 5306678300 | 44150 | 44150 | 44150 | 44100 | 1019 |
| 516 | 20241104 | 103700 | 5261715900 | 44100 | 44150 | 44150 | 44100 | 891 |
| 517 | 20241104 | 103600 | 5222389250 | 44100 | 44100 | 44150 | 44100 | 724 |
| 518 | 20241104 | 103500 | 5190456450 | 44150 | 44100 | 44150 | 44100 | 1052 |
| 519 | 20241104 | 103400 | 5144055700 | 44100 | 44150 | 44150 | 44100 | 1384 |
| 520 | 20241104 | 103300 | 5082985700 | 44150 | 44150 | 44200 | 44150 | 358 |
| 521 | 20241104 | 103200 | 5067178700 | 44200 | 44150 | 44200 | 44150 | 579 |
| 522 | 20241104 | 103100 | 5041614150 | 44150 | 44150 | 44200 | 44150 | 513 |
| 523 | 20241104 | 103000 | 5018962700 | 44200 | 44150 | 44200 | 44150 | 1379 |
| 524 | 20241104 | 102900 | 4958078700 | 44150 | 44150 | 44200 | 44150 | 1597 |
| 525 | 20241104 | 102800 | 4887544800 | 44150 | 44200 | 44200 | 44150 | 311 |
| 526 | 20241104 | 102700 | 4873804050 | 44150 | 44200 | 44200 | 44150 | 104 |
| 527 | 20241104 | 102600 | 4869210100 | 44200 | 44200 | 44250 | 44150 | 3026 |
| 528 | 20241104 | 102500 | 4735556950 | 44150 | 44250 | 44250 | 44150 | 964 |
| 529 | 20241104 | 102400 | 4692948350 | 44250 | 44200 | 44250 | 44150 | 182 |
| 530 | 20241104 | 102300 | 4684900800 | 44150 | 44200 | 44250 | 44150 | 1167 |
| 531 | 20241104 | 102200 | 4633326350 | 44200 | 44200 | 44250 | 44200 | 1522 |
| 532 | 20241104 | 102100 | 4566043850 | 44200 | 44200 | 44250 | 44200 | 340 |
| 533 | 20241104 | 102000 | 4551013900 | 44200 | 44200 | 44250 | 44200 | 828 |
| 534 | 20241104 | 101900 | 4514408200 | 44200 | 44200 | 44250 | 44150 | 555 |
| 535 | 20241104 | 101800 | 4489874650 | 44200 | 44250 | 44250 | 44150 | 2426 |
| 536 | 20241104 | 101700 | 4382633950 | 44200 | 44200 | 44250 | 44150 | 549 |
| 537 | 20241104 | 101600 | 4358367550 | 44200 | 44200 | 44250 | 44150 | 2326 |
| 538 | 20241104 | 101500 | 4255640250 | 44200 | 44200 | 44250 | 44150 | 1401 |
| 539 | 20241104 | 101400 | 4193740150 | 44200 | 44150 | 44200 | 44150 | 138 |
| 540 | 20241104 | 101300 | 4187644450 | 44150 | 44250 | 44250 | 44150 | 1119 |
| 541 | 20241104 | 101200 | 4138182900 | 44250 | 44200 | 44250 | 44200 | 1103 |
| 542 | 20241104 | 101100 | 4089424800 | 44250 | 44250 | 44250 | 44200 | 1146 |
| 543 | 20241104 | 101000 | 4038762050 | 44250 | 44200 | 44250 | 44150 | 924 |
| 544 | 20241104 | 100900 | 3997916050 | 44200 | 44200 | 44200 | 44150 | 115 |
| 545 | 20241104 | 100800 | 3992836000 | 44200 | 44200 | 44250 | 44150 | 1228 |
| 546 | 20241104 | 100700 | 3938568100 | 44150 | 44200 | 44250 | 44150 | 432 |
| 547 | 20241104 | 100600 | 3919463700 | 44200 | 44200 | 44200 | 44150 | 319 |
| 548 | 20241104 | 100500 | 3905365550 | 44200 | 44200 | 44250 | 44150 | 468 |
| 549 | 20241104 | 100400 | 3884680850 | 44200 | 44150 | 44200 | 44150 | 1683 |
| 550 | 20241104 | 100300 | 3810323500 | 44200 | 44200 | 44200 | 44200 | 1568 |
| 551 | 20241104 | 100200 | 3741017900 | 44200 | 44150 | 44200 | 44150 | 11 |
| 552 | 20241104 | 100100 | 3740531850 | 44200 | 44200 | 44250 | 44150 | 3292 |
| 553 | 20241104 | 100000 | 3595003250 | 44200 | 44150 | 44200 | 44100 | 1683 |
| 554 | 20241104 | 095900 | 3520720450 | 44100 | 44200 | 44200 | 44100 | 571 |
| 555 | 20241104 | 095800 | 3495530700 | 44100 | 44150 | 44200 | 44100 | 1110 |
| 556 | 20241104 | 095700 | 3446555700 | 44150 | 44150 | 44150 | 44150 | 1255 |
| 557 | 20241104 | 095600 | 3391147450 | 44150 | 44150 | 44200 | 44150 | 1341 |
| 558 | 20241104 | 095500 | 3331934350 | 44200 | 44150 | 44200 | 44150 | 209 |
| 559 | 20241104 | 095400 | 3322701200 | 44150 | 44200 | 44250 | 44150 | 730 |
| 560 | 20241104 | 095300 | 3290465050 | 44200 | 44200 | 44300 | 44200 | 1853 |
| 561 | 20241104 | 095200 | 3208495850 | 44200 | 44200 | 44250 | 44150 | 892 |
| 562 | 20241104 | 095100 | 3169075900 | 44200 | 44100 | 44200 | 44100 | 1074 |
| 563 | 20241104 | 095000 | 3121704400 | 44100 | 44100 | 44250 | 44100 | 76 |
| 564 | 20241104 | 094900 | 3118350100 | 44250 | 44150 | 44250 | 44100 | 1689 |
| 565 | 20241104 | 094800 | 3043828950 | 44200 | 44300 | 44300 | 44150 | 3499 |
| 566 | 20241104 | 094700 | 2889075750 | 44300 | 44250 | 44300 | 44250 | 1344 |
| 567 | 20241104 | 094600 | 2829588850 | 44300 | 44250 | 44300 | 44250 | 238 |
| 568 | 20241104 | 094500 | 2819052500 | 44300 | 44200 | 44300 | 44200 | 1455 |
| 569 | 20241104 | 094400 | 2754663000 | 44200 | 44200 | 44250 | 44150 | 1223 |
| 570 | 20241104 | 094300 | 2700628700 | 44200 | 44200 | 44250 | 44200 | 42 |
| 571 | 20241104 | 094200 | 2698772000 | 44200 | 44200 | 44250 | 44200 | 1706 |
| 572 | 20241104 | 094100 | 2623356650 | 44200 | 44150 | 44250 | 44150 | 1798 |
| 573 | 20241104 | 094000 | 2543937950 | 44200 | 44100 | 44200 | 44100 | 1504 |
| 574 | 20241104 | 093900 | 2477499950 | 44150 | 44100 | 44150 | 44100 | 1493 |
| 575 | 20241104 | 093800 | 2411648200 | 44150 | 44150 | 44150 | 44100 | 3342 |
| 576 | 20241104 | 093700 | 2264236400 | 44100 | 44100 | 44150 | 44100 | 368 |
| 577 | 20241104 | 093600 | 2248005100 | 44100 | 44150 | 44200 | 44100 | 279 |
| 578 | 20241104 | 093500 | 2235690750 | 44150 | 44200 | 44200 | 44150 | 1502 |
| 579 | 20241104 | 093400 | 2169369450 | 44200 | 44150 | 44200 | 44150 | 1117 |
| 580 | 20241104 | 093300 | 2120047650 | 44200 | 44150 | 44200 | 44150 | 749 |
| 581 | 20241104 | 093200 | 2086967150 | 44200 | 44100 | 44200 | 44100 | 2773 |
| 582 | 20241104 | 093100 | 1964488850 | 44100 | 44100 | 44150 | 44100 | 1718 |
| 583 | 20241104 | 093000 | 1888715700 | 44100 | 44150 | 44150 | 44100 | 433 |
| 584 | 20241104 | 092900 | 1869613950 | 44150 | 44200 | 44200 | 44100 | 1292 |
| 585 | 20241104 | 092800 | 1812572150 | 44150 | 44150 | 44200 | 44150 | 529 |
| 586 | 20241104 | 092700 | 1789213550 | 44150 | 44150 | 44200 | 44150 | 1181 |
| 587 | 20241104 | 092600 | 1737063550 | 44200 | 44100 | 44200 | 44100 | 1481 |
| 588 | 20241104 | 092500 | 1671671200 | 44150 | 44100 | 44150 | 44100 | 1272 |
| 589 | 20241104 | 092400 | 1615572300 | 44100 | 44100 | 44150 | 44100 | 853 |
| 590 | 20241104 | 092300 | 1577940800 | 44150 | 44100 | 44150 | 44100 | 1083 |
| 591 | 20241104 | 092200 | 1530173300 | 44100 | 44100 | 44150 | 44100 | 976 |
| 592 | 20241104 | 092100 | 1487126550 | 44100 | 44100 | 44150 | 44100 | 2349 |
| 593 | 20241104 | 092000 | 1383527800 | 44100 | 44100 | 44150 | 44100 | 1610 |
| 594 | 20241104 | 091900 | 1312511700 | 44100 | 44200 | 44200 | 44100 | 1294 |
| 595 | 20241104 | 091800 | 1255386650 | 44200 | 44200 | 44200 | 44150 | 1517 |
| 596 | 20241104 | 091700 | 1188398400 | 44200 | 44100 | 44200 | 44100 | 412 |
| 597 | 20241104 | 091600 | 1170213100 | 44100 | 44150 | 44200 | 44100 | 391 |
| 598 | 20241104 | 091500 | 1152959800 | 44150 | 44150 | 44200 | 44100 | 1155 |
| 599 | 20241104 | 091400 | 1101962500 | 44200 | 44200 | 44250 | 44150 | 887 |
| 600 | 20241104 | 091300 | 1062781050 | 44200 | 44250 | 44300 | 44200 | 1298 |
| 601 | 20241104 | 091200 | 1005327300 | 44300 | 44200 | 44300 | 44200 | 1050 |
| 602 | 20241104 | 091100 | 958859050 | 44300 | 44300 | 44350 | 44200 | 1370 |
| 603 | 20241104 | 091000 | 898227950 | 44350 | 44350 | 44350 | 44300 | 658 |
| 604 | 20241104 | 090900 | 869075700 | 44300 | 44300 | 44350 | 44300 | 626 |
| 605 | 20241104 | 090800 | 841342250 | 44300 | 44350 | 44350 | 44300 | 119 |
| 606 | 20241104 | 090700 | 836066650 | 44350 | 44350 | 44400 | 44300 | 718 |
| 607 | 20241104 | 090600 | 804225150 | 44350 | 44300 | 44400 | 44250 | 3708 |
| 608 | 20241104 | 090500 | 639907550 | 44400 | 44300 | 44400 | 44300 | 519 |
| 609 | 20241104 | 090400 | 616868950 | 44400 | 44000 | 44400 | 44000 | 3824 |
| 610 | 20241104 | 090300 | 447514800 | 44150 | 44150 | 44150 | 43900 | 244 |
| 611 | 20241104 | 090200 | 436767550 | 43900 | 44150 | 44200 | 43900 | 1564 |
| 612 | 20241104 | 090100 | 367885600 | 44150 | 44150 | 44200 | 43900 | 1446 |
| 613 | 20241104 | 090000 | 304115550 | 43900 | 43900 | 44150 | 43850 | 6910 |