32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 185900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 1735 |
| 3 | 20241104 | 185800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 4 | 20241104 | 185700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 5 | 20241104 | 185600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 6 | 20241104 | 185500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 7 | 20241104 | 185400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 8 | 20241104 | 185300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 9 | 20241104 | 185200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 10 | 20241104 | 185100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 11 | 20241104 | 185000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 12 | 20241104 | 184900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 13 | 20241104 | 184800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 14 | 20241104 | 184700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 15 | 20241104 | 184600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 16 | 20241104 | 184500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 17 | 20241104 | 184400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 18 | 20241104 | 184300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 19 | 20241104 | 184200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 20 | 20241104 | 184100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 21 | 20241104 | 184000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 22 | 20241104 | 183900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 23 | 20241104 | 183800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 24 | 20241104 | 183700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 25 | 20241104 | 183600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 26 | 20241104 | 183500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 27 | 20241104 | 183400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 28 | 20241104 | 183300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 29 | 20241104 | 183200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 30 | 20241104 | 183100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 31 | 20241104 | 183000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 32 | 20241104 | 182900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 1735 |
| 33 | 20241104 | 182800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 34 | 20241104 | 182700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 35 | 20241104 | 182600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 36 | 20241104 | 182500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 37 | 20241104 | 182400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 38 | 20241104 | 182300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 39 | 20241104 | 182200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 40 | 20241104 | 182100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 41 | 20241104 | 182000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 42 | 20241104 | 181900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 43 | 20241104 | 181800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 44 | 20241104 | 181700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 45 | 20241104 | 181600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 46 | 20241104 | 181500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 47 | 20241104 | 181400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 48 | 20241104 | 181300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 49 | 20241104 | 181200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 50 | 20241104 | 181100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 51 | 20241104 | 181000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 52 | 20241104 | 180900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 53 | 20241104 | 180800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 54 | 20241104 | 180700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 55 | 20241104 | 180600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 56 | 20241104 | 180500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 57 | 20241104 | 180400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 58 | 20241104 | 180300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 59 | 20241104 | 180200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 60 | 20241104 | 180100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 61 | 20241104 | 180000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 62 | 20241104 | 175900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 1735 |
| 63 | 20241104 | 175800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 64 | 20241104 | 175700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 65 | 20241104 | 175600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 66 | 20241104 | 175500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 67 | 20241104 | 175400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 68 | 20241104 | 175300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 69 | 20241104 | 175200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 70 | 20241104 | 175100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 71 | 20241104 | 175000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 72 | 20241104 | 174900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 73 | 20241104 | 174800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 74 | 20241104 | 174700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 75 | 20241104 | 174600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 76 | 20241104 | 174500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 77 | 20241104 | 174400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 78 | 20241104 | 174300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 79 | 20241104 | 174200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 80 | 20241104 | 174100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 81 | 20241104 | 174000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 82 | 20241104 | 173900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 83 | 20241104 | 173800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 84 | 20241104 | 173700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 85 | 20241104 | 173600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 86 | 20241104 | 173500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 87 | 20241104 | 173400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 88 | 20241104 | 173300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 89 | 20241104 | 173200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 90 | 20241104 | 173100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 91 | 20241104 | 173000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 92 | 20241104 | 172900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 1735 |
| 93 | 20241104 | 172800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 94 | 20241104 | 172700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 95 | 20241104 | 172600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 96 | 20241104 | 172500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 97 | 20241104 | 172400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 98 | 20241104 | 172300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 99 | 20241104 | 172200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 100 | 20241104 | 172100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 101 | 20241104 | 172000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 102 | 20241104 | 171900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 103 | 20241104 | 171800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 104 | 20241104 | 171700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 105 | 20241104 | 171600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 106 | 20241104 | 171500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 107 | 20241104 | 171400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 108 | 20241104 | 171300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 109 | 20241104 | 171200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 110 | 20241104 | 171100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 111 | 20241104 | 171000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 112 | 20241104 | 170900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 113 | 20241104 | 170800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 114 | 20241104 | 170700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 115 | 20241104 | 170600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 116 | 20241104 | 170500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 117 | 20241104 | 170400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 118 | 20241104 | 170300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 119 | 20241104 | 170200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 120 | 20241104 | 170100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 121 | 20241104 | 170000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 122 | 20241104 | 165900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 1735 |
| 123 | 20241104 | 165800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 124 | 20241104 | 165700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 125 | 20241104 | 165600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 126 | 20241104 | 165500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 127 | 20241104 | 165400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 128 | 20241104 | 165300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 129 | 20241104 | 165200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 130 | 20241104 | 165100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 131 | 20241104 | 165000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 132 | 20241104 | 164900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 133 | 20241104 | 164800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 134 | 20241104 | 164700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 135 | 20241104 | 164600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 136 | 20241104 | 164500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 137 | 20241104 | 164400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 138 | 20241104 | 164300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 139 | 20241104 | 164200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 140 | 20241104 | 164100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 141 | 20241104 | 164000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 142 | 20241104 | 163900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 143 | 20241104 | 163800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 144 | 20241104 | 163700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 145 | 20241104 | 163600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 146 | 20241104 | 163500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 147 | 20241104 | 163400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 148 | 20241104 | 163300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 149 | 20241104 | 163200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 150 | 20241104 | 163100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 151 | 20241104 | 163000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 152 | 20241104 | 162900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 1735 |
| 153 | 20241104 | 162800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 154 | 20241104 | 162700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 155 | 20241104 | 162600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 156 | 20241104 | 162500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 157 | 20241104 | 162400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 158 | 20241104 | 162300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 159 | 20241104 | 162200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 160 | 20241104 | 162100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 161 | 20241104 | 162000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 162 | 20241104 | 161900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 163 | 20241104 | 161800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 164 | 20241104 | 161700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 165 | 20241104 | 161600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 166 | 20241104 | 161500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 167 | 20241104 | 161400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 168 | 20241104 | 161300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 169 | 20241104 | 161200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 170 | 20241104 | 161100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 171 | 20241104 | 161000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 172 | 20241104 | 160900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 173 | 20241104 | 160800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 174 | 20241104 | 160700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 175 | 20241104 | 160600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 176 | 20241104 | 160500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 177 | 20241104 | 160400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 178 | 20241104 | 160300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 179 | 20241104 | 160200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 180 | 20241104 | 160100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 181 | 20241104 | 160000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 182 | 20241104 | 155900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 1735 |
| 183 | 20241104 | 155800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 184 | 20241104 | 155700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 185 | 20241104 | 155600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 186 | 20241104 | 155500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 187 | 20241104 | 155400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 188 | 20241104 | 155300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 189 | 20241104 | 155200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 190 | 20241104 | 155100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 191 | 20241104 | 155000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 192 | 20241104 | 154900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 193 | 20241104 | 154800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 194 | 20241104 | 154700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 195 | 20241104 | 154600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 196 | 20241104 | 154500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 197 | 20241104 | 154400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 198 | 20241104 | 154300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 199 | 20241104 | 154200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 200 | 20241104 | 154100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 201 | 20241104 | 154000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 202 | 20241104 | 153900 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 203 | 20241104 | 153800 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 204 | 20241104 | 153700 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 205 | 20241104 | 153600 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 206 | 20241104 | 153500 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 207 | 20241104 | 153400 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 208 | 20241104 | 153300 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 209 | 20241104 | 153200 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 210 | 20241104 | 153100 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 211 | 20241104 | 153000 | 4080135750 | 49650 | 49650 | 49650 | 49650 | 1735 |
| 212 | 20241104 | 152900 | 3993993000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 213 | 20241104 | 152800 | 3993993000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 214 | 20241104 | 152700 | 3993993000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 215 | 20241104 | 152600 | 3993993000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 216 | 20241104 | 152500 | 3993993000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 217 | 20241104 | 152400 | 3993993000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 218 | 20241104 | 152300 | 3993993000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 219 | 20241104 | 152200 | 3993993000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 220 | 20241104 | 152100 | 3993993000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 221 | 20241104 | 152000 | 3993993000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 222 | 20241104 | 151900 | 3993993000 | 49500 | 49500 | 49500 | 49450 | 22 |
| 223 | 20241104 | 151800 | 3992904300 | 49500 | 49450 | 49500 | 49450 | 55 |
| 224 | 20241104 | 151700 | 3990184450 | 49500 | 49500 | 49500 | 49450 | 42 |
| 225 | 20241104 | 151600 | 3988106600 | 49500 | 49500 | 49500 | 49450 | 77 |
| 226 | 20241104 | 151500 | 3984295750 | 49450 | 49400 | 49500 | 49400 | 34 |
| 227 | 20241104 | 151400 | 3982614200 | 49400 | 49400 | 49450 | 49400 | 562 |
| 228 | 20241104 | 151300 | 3954847700 | 49300 | 49350 | 49400 | 49250 | 105 |
| 229 | 20241104 | 151200 | 3949667750 | 49350 | 49300 | 49400 | 49300 | 56 |
| 230 | 20241104 | 151100 | 3946904650 | 49400 | 49300 | 49400 | 49300 | 787 |
| 231 | 20241104 | 151000 | 3908100000 | 49300 | 49200 | 49300 | 49200 | 45 |
| 232 | 20241104 | 150900 | 3905884050 | 49200 | 49250 | 49300 | 49200 | 148 |
| 233 | 20241104 | 150800 | 3898595550 | 49250 | 49200 | 49300 | 49200 | 42 |
| 234 | 20241104 | 150700 | 3896527000 | 49200 | 49250 | 49300 | 49200 | 357 |
| 235 | 20241104 | 150600 | 3878945200 | 49250 | 49250 | 49300 | 49250 | 17 |
| 236 | 20241104 | 150500 | 3878107850 | 49300 | 49300 | 49300 | 49250 | 55 |
| 237 | 20241104 | 150400 | 3875396950 | 49300 | 49350 | 49350 | 49300 | 59 |
| 238 | 20241104 | 150300 | 3872488100 | 49300 | 49350 | 49350 | 49300 | 10 |
| 239 | 20241104 | 150200 | 3871995050 | 49300 | 49300 | 49350 | 49300 | 50 |
| 240 | 20241104 | 150100 | 3869529950 | 49350 | 49350 | 49350 | 49300 | 434 |
| 241 | 20241104 | 150000 | 3848112600 | 49350 | 49400 | 49400 | 49350 | 30 |
| 242 | 20241104 | 145900 | 3846631700 | 49400 | 49400 | 49400 | 49400 | 1 |
| 243 | 20241104 | 145800 | 3846582300 | 49400 | 49400 | 49400 | 49350 | 39 |
| 244 | 20241104 | 145700 | 3844657500 | 49350 | 49400 | 49400 | 49350 | 13 |
| 245 | 20241104 | 145600 | 3844015350 | 49400 | 49400 | 49400 | 49400 | 1 |
| 246 | 20241104 | 145500 | 3843965950 | 49400 | 49400 | 49400 | 49400 | 4 |
| 247 | 20241104 | 145400 | 3843768350 | 49400 | 49400 | 49400 | 49400 | 1 |
| 248 | 20241104 | 145300 | 3843718950 | 49400 | 49400 | 49400 | 49400 | 107 |
| 249 | 20241104 | 145200 | 3838433150 | 49350 | 49350 | 49400 | 49350 | 98 |
| 250 | 20241104 | 145100 | 3833596700 | 49350 | 49350 | 49400 | 49350 | 32 |
| 251 | 20241104 | 145000 | 3832017450 | 49400 | 49350 | 49400 | 49350 | 274 |
| 252 | 20241104 | 144900 | 3818495450 | 49350 | 49350 | 49350 | 49350 | 17 |
| 253 | 20241104 | 144800 | 3817656500 | 49350 | 49350 | 49350 | 49350 | 78 |
| 254 | 20241104 | 144700 | 3813807200 | 49350 | 49350 | 49350 | 49350 | 102 |
| 255 | 20241104 | 144600 | 3808773500 | 49250 | 49350 | 49350 | 49250 | 4 |
| 256 | 20241104 | 144500 | 3808576300 | 49300 | 49300 | 49300 | 49300 | 2 |
| 257 | 20241104 | 144400 | 3808477700 | 49300 | 49300 | 49300 | 49300 | 21 |
| 258 | 20241104 | 144300 | 3807442400 | 49300 | 49300 | 49300 | 49300 | 59 |
| 259 | 20241104 | 144200 | 3804533700 | 49300 | 49300 | 49300 | 49300 | 7 |
| 260 | 20241104 | 144100 | 3804188600 | 49300 | 49250 | 49300 | 49250 | 10 |
| 261 | 20241104 | 144000 | 3803696050 | 49300 | 49250 | 49300 | 49250 | 101 |
| 262 | 20241104 | 143900 | 3798721750 | 49250 | 49200 | 49250 | 49200 | 56 |
| 263 | 20241104 | 143800 | 3795966500 | 49300 | 49200 | 49300 | 49200 | 29 |
| 264 | 20241104 | 143700 | 3794539600 | 49300 | 49250 | 49300 | 49200 | 111 |
| 265 | 20241104 | 143600 | 3789071000 | 49250 | 49300 | 49300 | 49200 | 168 |
| 266 | 20241104 | 143500 | 3780804950 | 49250 | 49350 | 49350 | 49250 | 531 |
| 267 | 20241104 | 143400 | 3754629400 | 49350 | 49350 | 49350 | 49350 | 27 |
| 268 | 20241104 | 143300 | 3753296950 | 49350 | 49350 | 49350 | 49300 | 215 |
| 269 | 20241104 | 143200 | 3742686750 | 49350 | 49300 | 49350 | 49300 | 12 |
| 270 | 20241104 | 143100 | 3742094800 | 49350 | 49350 | 49350 | 49300 | 3 |
| 271 | 20241104 | 143000 | 3741946800 | 49350 | 49350 | 49350 | 49350 | 3 |
| 272 | 20241104 | 142900 | 3741798750 | 49350 | 49350 | 49350 | 49300 | 23 |
| 273 | 20241104 | 142800 | 3740664750 | 49350 | 49350 | 49350 | 49350 | 2 |
| 274 | 20241104 | 142700 | 3740566050 | 49350 | 49350 | 49350 | 49350 | 1 |
| 275 | 20241104 | 142600 | 3740516700 | 49350 | 49350 | 49350 | 49350 | 13 |
| 276 | 20241104 | 142500 | 3739875150 | 49350 | 49350 | 49350 | 49350 | 12 |
| 277 | 20241104 | 142400 | 3739282950 | 49350 | 49350 | 49350 | 49350 | 1 |
| 278 | 20241104 | 142300 | 3739233600 | 49300 | 49350 | 49350 | 49300 | 9 |
| 279 | 20241104 | 142200 | 3738789700 | 49350 | 49300 | 49350 | 49300 | 24 |
| 280 | 20241104 | 142100 | 3737605950 | 49350 | 49350 | 49400 | 49350 | 352 |
| 281 | 20241104 | 142000 | 3720234350 | 49350 | 49300 | 49350 | 49300 | 72 |
| 282 | 20241104 | 141900 | 3716681700 | 49350 | 49350 | 49350 | 49350 | 4 |
| 283 | 20241104 | 141800 | 3716484300 | 49350 | 49300 | 49350 | 49300 | 4 |
| 284 | 20241104 | 141700 | 3716286950 | 49300 | 49350 | 49350 | 49300 | 93 |
| 285 | 20241104 | 141600 | 3711701950 | 49350 | 49350 | 49350 | 49350 | 1 |
| 286 | 20241104 | 141500 | 3711652600 | 49350 | 49350 | 49350 | 49350 | 2 |
| 287 | 20241104 | 141400 | 3711553900 | 49350 | 49300 | 49350 | 49300 | 101 |
| 288 | 20241104 | 141300 | 3706574550 | 49350 | 49350 | 49350 | 49350 | 2 |
| 289 | 20241104 | 141200 | 3706475850 | 49300 | 49350 | 49350 | 49300 | 11 |
| 290 | 20241104 | 141100 | 3705933500 | 49350 | 49350 | 49350 | 49350 | 167 |
| 291 | 20241104 | 141000 | 3697692050 | 49350 | 49350 | 49350 | 49350 | 3 |
| 292 | 20241104 | 140900 | 3697544000 | 49350 | 49350 | 49350 | 49350 | 3 |
| 293 | 20241104 | 140800 | 3697395950 | 49350 | 49350 | 49350 | 49350 | 1 |
| 294 | 20241104 | 140700 | 3697346600 | 49350 | 49350 | 49350 | 49350 | 2 |
| 295 | 20241104 | 140600 | 3697247900 | 49300 | 49350 | 49350 | 49300 | 195 |
| 296 | 20241104 | 140500 | 3687634350 | 49350 | 49350 | 49350 | 49350 | 99 |
| 297 | 20241104 | 140400 | 3682748700 | 49350 | 49350 | 49350 | 49350 | 6 |
| 298 | 20241104 | 140300 | 3682452600 | 49350 | 49350 | 49350 | 49350 | 2 |
| 299 | 20241104 | 140200 | 3682353900 | 49350 | 49350 | 49350 | 49350 | 2 |
| 300 | 20241104 | 140100 | 3682255200 | 49300 | 49350 | 49350 | 49300 | 73 |
| 301 | 20241104 | 140000 | 3678655950 | 49300 | 49350 | 49350 | 49300 | 196 |
| 302 | 20241104 | 135900 | 3668992900 | 49350 | 49300 | 49350 | 49300 | 20 |
| 303 | 20241104 | 135800 | 3668006450 | 49350 | 49350 | 49350 | 49350 | 23 |
| 304 | 20241104 | 135700 | 3666871400 | 49350 | 49350 | 49350 | 49300 | 13 |
| 305 | 20241104 | 135600 | 3666229900 | 49350 | 49350 | 49350 | 49350 | 11 |
| 306 | 20241104 | 135500 | 3665687050 | 49350 | 49300 | 49350 | 49300 | 57 |
| 307 | 20241104 | 135400 | 3662874350 | 49300 | 49300 | 49300 | 49300 | 15 |
| 308 | 20241104 | 135300 | 3662134850 | 49300 | 49250 | 49300 | 49250 | 47 |
| 309 | 20241104 | 135200 | 3659820050 | 49250 | 49300 | 49300 | 49250 | 17 |
| 310 | 20241104 | 135100 | 3658982550 | 49300 | 49250 | 49350 | 49250 | 680 |
| 311 | 20241104 | 135000 | 3625475300 | 49150 | 49250 | 49250 | 49150 | 106 |
| 312 | 20241104 | 134900 | 3620263550 | 49250 | 49250 | 49250 | 49250 | 2 |
| 313 | 20241104 | 134800 | 3620165050 | 49250 | 49250 | 49250 | 49250 | 12 |
| 314 | 20241104 | 134700 | 3619574050 | 49200 | 49150 | 49200 | 49150 | 97 |
| 315 | 20241104 | 134600 | 3614805900 | 49150 | 49200 | 49200 | 49150 | 349 |
| 316 | 20241104 | 134500 | 3597647600 | 49200 | 49150 | 49200 | 49150 | 13 |
| 317 | 20241104 | 134400 | 3597008050 | 49200 | 49150 | 49200 | 49150 | 10 |
| 318 | 20241104 | 134300 | 3596516450 | 49200 | 49200 | 49200 | 49200 | 0 |
| 319 | 20241104 | 134200 | 3596516450 | 49200 | 49200 | 49200 | 49200 | 19 |
| 320 | 20241104 | 134100 | 3595581650 | 49200 | 49200 | 49250 | 49200 | 20 |
| 321 | 20241104 | 134000 | 3594597600 | 49250 | 49250 | 49250 | 49250 | 72 |
| 322 | 20241104 | 133900 | 3591051600 | 49250 | 49250 | 49250 | 49250 | 0 |
| 323 | 20241104 | 133800 | 3591051600 | 49250 | 49250 | 49250 | 49250 | 0 |
| 324 | 20241104 | 133700 | 3591051600 | 49250 | 49250 | 49250 | 49250 | 3 |
| 325 | 20241104 | 133600 | 3590903850 | 49150 | 49250 | 49250 | 49150 | 9 |
| 326 | 20241104 | 133500 | 3590461200 | 49200 | 49200 | 49200 | 49200 | 1 |
| 327 | 20241104 | 133400 | 3590412000 | 49200 | 49200 | 49200 | 49200 | 76 |
| 328 | 20241104 | 133300 | 3586672800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 329 | 20241104 | 133200 | 3586672800 | 49250 | 49250 | 49250 | 49250 | 1 |
| 330 | 20241104 | 133100 | 3586623550 | 49200 | 49200 | 49200 | 49200 | 2 |
| 331 | 20241104 | 133000 | 3586525150 | 49250 | 49250 | 49250 | 49250 | 230 |
| 332 | 20241104 | 132900 | 3575197650 | 49250 | 49250 | 49250 | 49250 | 10 |
| 333 | 20241104 | 132800 | 3574705150 | 49350 | 49300 | 49350 | 49300 | 45 |
| 334 | 20241104 | 132700 | 3572486600 | 49300 | 49300 | 49300 | 49300 | 6 |
| 335 | 20241104 | 132600 | 3572190800 | 49300 | 49350 | 49350 | 49300 | 56 |
| 336 | 20241104 | 132500 | 3569429850 | 49350 | 49350 | 49350 | 49350 | 3 |
| 337 | 20241104 | 132400 | 3569281800 | 49300 | 49300 | 49300 | 49300 | 1 |
| 338 | 20241104 | 132300 | 3569232500 | 49300 | 49300 | 49300 | 49300 | 4 |
| 339 | 20241104 | 132200 | 3569035300 | 49300 | 49300 | 49300 | 49300 | 0 |
| 340 | 20241104 | 132100 | 3569035300 | 49300 | 49200 | 49300 | 49200 | 307 |
| 341 | 20241104 | 132000 | 3553919100 | 49200 | 49200 | 49200 | 49200 | 107 |
| 342 | 20241104 | 131900 | 3548654700 | 49150 | 49150 | 49150 | 49150 | 30 |
| 343 | 20241104 | 131800 | 3547180200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 344 | 20241104 | 131700 | 3547180200 | 49150 | 49200 | 49200 | 49150 | 5 |
| 345 | 20241104 | 131600 | 3546934250 | 49200 | 49200 | 49200 | 49200 | 14 |
| 346 | 20241104 | 131500 | 3546245450 | 49200 | 49250 | 49250 | 49150 | 101 |
| 347 | 20241104 | 131400 | 3541280300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 348 | 20241104 | 131300 | 3541280300 | 49200 | 49200 | 49200 | 49200 | 89 |
| 349 | 20241104 | 131200 | 3536901500 | 49200 | 49150 | 49200 | 49150 | 22 |
| 350 | 20241104 | 131100 | 3535820150 | 49150 | 49200 | 49200 | 49150 | 31 |
| 351 | 20241104 | 131000 | 3534295600 | 49250 | 49250 | 49250 | 49250 | 3 |
| 352 | 20241104 | 130900 | 3534147850 | 49250 | 49250 | 49250 | 49250 | 12 |
| 353 | 20241104 | 130800 | 3533556850 | 49250 | 49250 | 49250 | 49250 | 3 |
| 354 | 20241104 | 130700 | 3533409100 | 49200 | 49250 | 49250 | 49150 | 339 |
| 355 | 20241104 | 130600 | 3516737750 | 49300 | 49200 | 49300 | 49200 | 182 |
| 356 | 20241104 | 130500 | 3507782250 | 49300 | 49300 | 49300 | 49300 | 0 |
| 357 | 20241104 | 130400 | 3507782250 | 49300 | 49250 | 49350 | 49250 | 192 |
| 358 | 20241104 | 130300 | 3498324450 | 49200 | 49150 | 49200 | 49150 | 742 |
| 359 | 20241104 | 130200 | 3461850750 | 49100 | 49150 | 49150 | 49100 | 297 |
| 360 | 20241104 | 130100 | 3447257250 | 49100 | 49200 | 49200 | 49100 | 429 |
| 361 | 20241104 | 130000 | 3426168150 | 49200 | 49150 | 49200 | 49150 | 22 |
| 362 | 20241104 | 125900 | 3425086800 | 49200 | 49200 | 49200 | 49200 | 1 |
| 363 | 20241104 | 125800 | 3425037600 | 49150 | 49200 | 49200 | 49150 | 14 |
| 364 | 20241104 | 125700 | 3424349400 | 49200 | 49200 | 49200 | 49200 | 4 |
| 365 | 20241104 | 125600 | 3424152600 | 49200 | 49200 | 49200 | 49200 | 39 |
| 366 | 20241104 | 125500 | 3422233800 | 49250 | 49200 | 49250 | 49200 | 10 |
| 367 | 20241104 | 125400 | 3421741750 | 49200 | 49200 | 49200 | 49150 | 33 |
| 368 | 20241104 | 125300 | 3420119150 | 49250 | 49250 | 49250 | 49250 | 1 |
| 369 | 20241104 | 125200 | 3420069900 | 49250 | 49200 | 49250 | 49200 | 21 |
| 370 | 20241104 | 125100 | 3419036200 | 49250 | 49250 | 49250 | 49250 | 43 |
| 371 | 20241104 | 125000 | 3416918450 | 49250 | 49350 | 49350 | 49200 | 604 |
| 372 | 20241104 | 124900 | 3387168650 | 49400 | 49400 | 49400 | 49400 | 15 |
| 373 | 20241104 | 124800 | 3386427650 | 49400 | 49400 | 49400 | 49350 | 25 |
| 374 | 20241104 | 124700 | 3385193300 | 49400 | 49350 | 49400 | 49300 | 7 |
| 375 | 20241104 | 124600 | 3384847900 | 49300 | 49350 | 49350 | 49300 | 12 |
| 376 | 20241104 | 124500 | 3384256250 | 49350 | 49300 | 49350 | 49300 | 15 |
| 377 | 20241104 | 124400 | 3383516700 | 49350 | 49300 | 49350 | 49300 | 48 |
| 378 | 20241104 | 124300 | 3381150200 | 49300 | 49300 | 49300 | 49300 | 13 |
| 379 | 20241104 | 124200 | 3380509300 | 49350 | 49350 | 49350 | 49350 | 6 |
| 380 | 20241104 | 124100 | 3380213200 | 49350 | 49400 | 49400 | 49300 | 80 |
| 381 | 20241104 | 124000 | 3376265250 | 49400 | 49450 | 49450 | 49400 | 140 |
| 382 | 20241104 | 123900 | 3369349150 | 49400 | 49400 | 49400 | 49400 | 35 |
| 383 | 20241104 | 123800 | 3367620150 | 49400 | 49400 | 49400 | 49400 | 57 |
| 384 | 20241104 | 123700 | 3364804350 | 49400 | 49400 | 49450 | 49400 | 110 |
| 385 | 20241104 | 123600 | 3359366000 | 49400 | 49350 | 49450 | 49350 | 5 |
| 386 | 20241104 | 123500 | 3359118950 | 49350 | 49350 | 49350 | 49300 | 15 |
| 387 | 20241104 | 123400 | 3358379300 | 49350 | 49300 | 49350 | 49300 | 15 |
| 388 | 20241104 | 123300 | 3357639750 | 49450 | 49350 | 49450 | 49300 | 22 |
| 389 | 20241104 | 123200 | 3356554400 | 49350 | 49300 | 49400 | 49300 | 70 |
| 390 | 20241104 | 123100 | 3353102950 | 49350 | 49350 | 49350 | 49350 | 3 |
| 391 | 20241104 | 123000 | 3352954900 | 49350 | 49350 | 49350 | 49350 | 16 |
| 392 | 20241104 | 122900 | 3352165300 | 49350 | 49350 | 49350 | 49300 | 33 |
| 393 | 20241104 | 122800 | 3350537350 | 49350 | 49350 | 49350 | 49350 | 16 |
| 394 | 20241104 | 122700 | 3349747750 | 49300 | 49400 | 49450 | 49300 | 18 |
| 395 | 20241104 | 122600 | 3348859600 | 49400 | 49300 | 49400 | 49300 | 54 |
| 396 | 20241104 | 122500 | 3346193550 | 49300 | 49400 | 49400 | 49300 | 54 |
| 397 | 20241104 | 122400 | 3343528700 | 49350 | 49400 | 49400 | 49300 | 94 |
| 398 | 20241104 | 122300 | 3338890050 | 49400 | 49350 | 49400 | 49350 | 7 |
| 399 | 20241104 | 122200 | 3338544550 | 49400 | 49350 | 49400 | 49350 | 54 |
| 400 | 20241104 | 122100 | 3335879550 | 49300 | 49300 | 49300 | 49300 | 18 |
| 401 | 20241104 | 122000 | 3334992150 | 49300 | 49300 | 49350 | 49300 | 70 |
| 402 | 20241104 | 121900 | 3331540750 | 49300 | 49300 | 49300 | 49300 | 1 |
| 403 | 20241104 | 121800 | 3331491450 | 49250 | 49250 | 49250 | 49250 | 12 |
| 404 | 20241104 | 121700 | 3330900450 | 49300 | 49300 | 49300 | 49250 | 17 |
| 405 | 20241104 | 121600 | 3330063050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 406 | 20241104 | 121500 | 3330063050 | 49300 | 49350 | 49350 | 49300 | 14 |
| 407 | 20241104 | 121400 | 3329372750 | 49300 | 49300 | 49350 | 49300 | 4 |
| 408 | 20241104 | 121300 | 3329175450 | 49300 | 49300 | 49350 | 49300 | 14 |
| 409 | 20241104 | 121200 | 3328485200 | 49300 | 49300 | 49300 | 49300 | 18 |
| 410 | 20241104 | 121100 | 3327597800 | 49300 | 49200 | 49300 | 49200 | 212 |
| 411 | 20241104 | 121000 | 3317165450 | 49150 | 49200 | 49200 | 49150 | 12 |
| 412 | 20241104 | 120900 | 3316575550 | 49200 | 49200 | 49200 | 49200 | 27 |
| 413 | 20241104 | 120800 | 3315247150 | 49200 | 49200 | 49200 | 49200 | 10 |
| 414 | 20241104 | 120700 | 3314755150 | 49200 | 49250 | 49250 | 49200 | 3 |
| 415 | 20241104 | 120600 | 3314607500 | 49250 | 49150 | 49250 | 49150 | 15 |
| 416 | 20241104 | 120500 | 3313870150 | 49150 | 49250 | 49300 | 49150 | 1009 |
| 417 | 20241104 | 120400 | 3264276150 | 49250 | 49200 | 49300 | 49200 | 17 |
| 418 | 20241104 | 120300 | 3263439500 | 49200 | 49200 | 49200 | 49200 | 15 |
| 419 | 20241104 | 120200 | 3262701500 | 49200 | 49200 | 49200 | 49200 | 11 |
| 420 | 20241104 | 120100 | 3262160300 | 49200 | 49150 | 49250 | 49150 | 7 |
| 421 | 20241104 | 120000 | 3261815900 | 49200 | 49450 | 49450 | 49200 | 123 |
| 422 | 20241104 | 115900 | 3255762150 | 49250 | 49250 | 49250 | 49250 | 0 |
| 423 | 20241104 | 115800 | 3255762150 | 49250 | 49300 | 49300 | 49150 | 940 |
| 424 | 20241104 | 115700 | 3209499600 | 49350 | 49450 | 49450 | 49350 | 186 |
| 425 | 20241104 | 115600 | 3200306750 | 49450 | 49500 | 49500 | 49450 | 14 |
| 426 | 20241104 | 115500 | 3199614350 | 49500 | 49450 | 49500 | 49400 | 18 |
| 427 | 20241104 | 115400 | 3198724400 | 49450 | 49400 | 49500 | 49400 | 235 |
| 428 | 20241104 | 115300 | 3187104100 | 49400 | 49350 | 49400 | 49350 | 23 |
| 429 | 20241104 | 115200 | 3185968500 | 49350 | 49200 | 49450 | 49200 | 124 |
| 430 | 20241104 | 115100 | 3179860400 | 49250 | 49250 | 49250 | 49200 | 24 |
| 431 | 20241104 | 115000 | 3178679400 | 49200 | 49250 | 49250 | 49200 | 21 |
| 432 | 20241104 | 114900 | 3177646150 | 49200 | 49250 | 49250 | 49200 | 81 |
| 433 | 20241104 | 114800 | 3173660650 | 49200 | 49200 | 49200 | 49200 | 69 |
| 434 | 20241104 | 114700 | 3170265850 | 49200 | 49200 | 49250 | 49200 | 299 |
| 435 | 20241104 | 114600 | 3155550450 | 49200 | 49150 | 49200 | 49150 | 5 |
| 436 | 20241104 | 114500 | 3155304600 | 49150 | 49100 | 49150 | 49100 | 15 |
| 437 | 20241104 | 114400 | 3154567900 | 49150 | 49150 | 49150 | 49150 | 3 |
| 438 | 20241104 | 114300 | 3154420450 | 49150 | 49150 | 49150 | 49100 | 58 |
| 439 | 20241104 | 114200 | 3151570550 | 49150 | 49050 | 49150 | 49050 | 69 |
| 440 | 20241104 | 114100 | 3148185900 | 49000 | 49000 | 49000 | 49000 | 188 |
| 441 | 20241104 | 114000 | 3138973900 | 49000 | 49000 | 49000 | 49000 | 21 |
| 442 | 20241104 | 113900 | 3137944900 | 49000 | 48900 | 49000 | 48900 | 41 |
| 443 | 20241104 | 113800 | 3135937900 | 48950 | 48900 | 49000 | 48900 | 26 |
| 444 | 20241104 | 113700 | 3134666300 | 48900 | 48950 | 48950 | 48900 | 362 |
| 445 | 20241104 | 113600 | 3116961800 | 48900 | 48900 | 48950 | 48900 | 403 |
| 446 | 20241104 | 113500 | 3097254700 | 48900 | 48900 | 48900 | 48900 | 96 |
| 447 | 20241104 | 113400 | 3092560300 | 49000 | 48950 | 49000 | 48850 | 224 |
| 448 | 20241104 | 113300 | 3081610000 | 48950 | 48950 | 49000 | 48950 | 212 |
| 449 | 20241104 | 113200 | 3071232500 | 48950 | 49000 | 49000 | 48950 | 37 |
| 450 | 20241104 | 113100 | 3069420250 | 49100 | 49100 | 49100 | 49050 | 64 |
| 451 | 20241104 | 113000 | 3066280800 | 49100 | 49050 | 49100 | 49050 | 15 |
| 452 | 20241104 | 112900 | 3065544950 | 49100 | 49000 | 49100 | 49000 | 36 |
| 453 | 20241104 | 112800 | 3063778900 | 49050 | 49000 | 49050 | 49000 | 15 |
| 454 | 20241104 | 112700 | 3063043850 | 49050 | 49050 | 49050 | 49050 | 22 |
| 455 | 20241104 | 112600 | 3061964750 | 49050 | 49050 | 49100 | 49050 | 82 |
| 456 | 20241104 | 112500 | 3057941550 | 49050 | 49050 | 49050 | 49050 | 16 |
| 457 | 20241104 | 112400 | 3057156750 | 49050 | 49050 | 49050 | 49050 | 0 |
| 458 | 20241104 | 112300 | 3057156750 | 49050 | 49100 | 49100 | 49000 | 364 |
| 459 | 20241104 | 112200 | 3039310200 | 49100 | 49100 | 49100 | 49100 | 1 |
| 460 | 20241104 | 112100 | 3039261100 | 49150 | 49100 | 49150 | 49100 | 27 |
| 461 | 20241104 | 112000 | 3037935350 | 49050 | 49150 | 49150 | 49050 | 6 |
| 462 | 20241104 | 111900 | 3037640800 | 49150 | 49150 | 49150 | 49100 | 155 |
| 463 | 20241104 | 111800 | 3030023200 | 49150 | 49050 | 49150 | 49050 | 93 |
| 464 | 20241104 | 111700 | 3025456900 | 49000 | 48900 | 49000 | 48850 | 119 |
| 465 | 20241104 | 111600 | 3019634250 | 48850 | 48800 | 48850 | 48800 | 54 |
| 466 | 20241104 | 111500 | 3016998100 | 48800 | 48750 | 48800 | 48750 | 25 |
| 467 | 20241104 | 111400 | 3015778350 | 48750 | 48750 | 48750 | 48750 | 1 |
| 468 | 20241104 | 111300 | 3015729600 | 48800 | 48800 | 48800 | 48800 | 540 |
| 469 | 20241104 | 111200 | 2989377600 | 48800 | 48900 | 48900 | 48700 | 581 |
| 470 | 20241104 | 111100 | 2961027300 | 48900 | 48900 | 48900 | 48850 | 20 |
| 471 | 20241104 | 111000 | 2960049900 | 48900 | 49000 | 49000 | 48900 | 608 |
| 472 | 20241104 | 110900 | 2930315400 | 49000 | 48800 | 49000 | 48800 | 105 |
| 473 | 20241104 | 110800 | 2925175300 | 48800 | 48750 | 48800 | 48700 | 47 |
| 474 | 20241104 | 110700 | 2922883600 | 48700 | 48700 | 48700 | 48700 | 53 |
| 475 | 20241104 | 110600 | 2920302500 | 48650 | 48650 | 48650 | 48650 | 12 |
| 476 | 20241104 | 110500 | 2919718700 | 48700 | 48700 | 48700 | 48700 | 6 |
| 477 | 20241104 | 110400 | 2919426500 | 48600 | 48700 | 48700 | 48600 | 46 |
| 478 | 20241104 | 110300 | 2917189250 | 48650 | 48650 | 48650 | 48650 | 43 |
| 479 | 20241104 | 110200 | 2915097300 | 48600 | 48600 | 48650 | 48600 | 35 |
| 480 | 20241104 | 110100 | 2913396200 | 48650 | 48600 | 48650 | 48600 | 56 |
| 481 | 20241104 | 110000 | 2910674300 | 48650 | 48750 | 48750 | 48600 | 138 |
| 482 | 20241104 | 105900 | 2903955100 | 48750 | 48700 | 48750 | 48650 | 51 |
| 483 | 20241104 | 105800 | 2901472150 | 48650 | 48700 | 48700 | 48650 | 108 |
| 484 | 20241104 | 105700 | 2896213050 | 48700 | 48600 | 48700 | 48600 | 16 |
| 485 | 20241104 | 105600 | 2895435350 | 48700 | 48600 | 48700 | 48600 | 158 |
| 486 | 20241104 | 105500 | 2887753150 | 48650 | 48650 | 48650 | 48600 | 4 |
| 487 | 20241104 | 105400 | 2887558600 | 48700 | 48700 | 48700 | 48700 | 25 |
| 488 | 20241104 | 105300 | 2886341100 | 48650 | 48850 | 48850 | 48650 | 260 |
| 489 | 20241104 | 105200 | 2873668850 | 48900 | 48800 | 48900 | 48800 | 83 |
| 490 | 20241104 | 105100 | 2869616000 | 48850 | 48800 | 48850 | 48750 | 53 |
| 491 | 20241104 | 105000 | 2867031850 | 48800 | 48700 | 48800 | 48700 | 21 |
| 492 | 20241104 | 104900 | 2866007850 | 48700 | 48800 | 48800 | 48600 | 387 |
| 493 | 20241104 | 104800 | 2847178550 | 48800 | 48850 | 48850 | 48700 | 64 |
| 494 | 20241104 | 104700 | 2844058000 | 48850 | 48800 | 48900 | 48700 | 124 |
| 495 | 20241104 | 104600 | 2838002850 | 48900 | 48700 | 49000 | 48700 | 1218 |
| 496 | 20241104 | 104500 | 2778371250 | 48700 | 48450 | 48700 | 48450 | 150 |
| 497 | 20241104 | 104400 | 2771075200 | 48450 | 48500 | 48500 | 48350 | 1357 |
| 498 | 20241104 | 104300 | 2705365450 | 48500 | 48500 | 48600 | 48500 | 191 |
| 499 | 20241104 | 104200 | 2696097100 | 48500 | 48400 | 48500 | 48400 | 135 |
| 500 | 20241104 | 104100 | 2689558200 | 48400 | 48650 | 48650 | 48400 | 1380 |
| 501 | 20241104 | 104000 | 2622556900 | 48650 | 48600 | 48750 | 48600 | 794 |
| 502 | 20241104 | 103900 | 2583903900 | 48600 | 48850 | 48850 | 48600 | 737 |
| 503 | 20241104 | 103800 | 2547939650 | 48900 | 49000 | 49000 | 48900 | 624 |
| 504 | 20241104 | 103700 | 2517394900 | 48950 | 49000 | 49050 | 48950 | 225 |
| 505 | 20241104 | 103600 | 2506369000 | 48950 | 49200 | 49200 | 48950 | 917 |
| 506 | 20241104 | 103500 | 2461370000 | 49150 | 49300 | 49300 | 49150 | 466 |
| 507 | 20241104 | 103400 | 2438447050 | 49300 | 49300 | 49300 | 49250 | 36 |
| 508 | 20241104 | 103300 | 2436672900 | 49300 | 49350 | 49450 | 49300 | 644 |
| 509 | 20241104 | 103200 | 2404880350 | 49350 | 49500 | 49500 | 49300 | 377 |
| 510 | 20241104 | 103100 | 2386248900 | 49600 | 49500 | 49700 | 49500 | 226 |
| 511 | 20241104 | 103000 | 2375040200 | 49450 | 49450 | 49450 | 49450 | 76 |
| 512 | 20241104 | 102900 | 2371282000 | 49450 | 49500 | 49500 | 49450 | 104 |
| 513 | 20241104 | 102800 | 2366134750 | 49550 | 49500 | 49550 | 49500 | 72 |
| 514 | 20241104 | 102700 | 2362570000 | 49500 | 49500 | 49550 | 49500 | 127 |
| 515 | 20241104 | 102600 | 2356283450 | 49550 | 49550 | 49600 | 49550 | 69 |
| 516 | 20241104 | 102500 | 2352864450 | 49550 | 49900 | 49900 | 49450 | 552 |
| 517 | 20241104 | 102400 | 2325516100 | 49900 | 49550 | 49900 | 49550 | 229 |
| 518 | 20241104 | 102300 | 2314163450 | 49550 | 49800 | 49850 | 49450 | 1092 |
| 519 | 20241104 | 102200 | 2259899550 | 49700 | 49800 | 49850 | 49700 | 49 |
| 520 | 20241104 | 102100 | 2257461500 | 49700 | 50000 | 50000 | 49700 | 16 |
| 521 | 20241104 | 102000 | 2256665950 | 49800 | 49900 | 49900 | 49800 | 213 |
| 522 | 20241104 | 101900 | 2246054600 | 49900 | 49700 | 50000 | 49700 | 182 |
| 523 | 20241104 | 101800 | 2236971600 | 49800 | 49850 | 49850 | 49650 | 309 |
| 524 | 20241104 | 101700 | 2221592000 | 49850 | 49950 | 50000 | 49850 | 268 |
| 525 | 20241104 | 101600 | 2208215950 | 49950 | 49750 | 49950 | 49750 | 289 |
| 526 | 20241104 | 101500 | 2193823750 | 49700 | 49600 | 49700 | 49600 | 104 |
| 527 | 20241104 | 101400 | 2188661550 | 49500 | 49500 | 49500 | 49500 | 34 |
| 528 | 20241104 | 101300 | 2186978550 | 49500 | 49500 | 49500 | 49450 | 206 |
| 529 | 20241104 | 101200 | 2176783950 | 49600 | 49700 | 49750 | 49600 | 141 |
| 530 | 20241104 | 101100 | 2169784100 | 49750 | 49700 | 49750 | 49700 | 3 |
| 531 | 20241104 | 101000 | 2169634950 | 49600 | 49800 | 49800 | 49550 | 670 |
| 532 | 20241104 | 100900 | 2136352950 | 49900 | 50000 | 50000 | 49900 | 237 |
| 533 | 20241104 | 100800 | 2124526350 | 49950 | 50000 | 50000 | 49800 | 40 |
| 534 | 20241104 | 100700 | 2122527650 | 50000 | 49750 | 50000 | 49700 | 314 |
| 535 | 20241104 | 100600 | 2106854450 | 49750 | 49950 | 49950 | 49750 | 151 |
| 536 | 20241104 | 100500 | 2099319900 | 49950 | 49700 | 49950 | 49700 | 241 |
| 537 | 20241104 | 100400 | 2087315500 | 49700 | 49700 | 49750 | 49700 | 272 |
| 538 | 20241104 | 100300 | 2073792950 | 49700 | 49750 | 49750 | 49650 | 500 |
| 539 | 20241104 | 100200 | 2048944200 | 49700 | 49750 | 49750 | 49700 | 101 |
| 540 | 20241104 | 100100 | 2043922950 | 49700 | 49750 | 49750 | 49600 | 734 |
| 541 | 20241104 | 100000 | 2007488950 | 49800 | 49800 | 49900 | 49750 | 227 |
| 542 | 20241104 | 095900 | 1996178250 | 49750 | 49850 | 50000 | 49750 | 1008 |
| 543 | 20241104 | 095800 | 1945881050 | 49850 | 49850 | 49850 | 49850 | 1 |
| 544 | 20241104 | 095700 | 1945831200 | 49850 | 49850 | 49900 | 49800 | 42 |
| 545 | 20241104 | 095600 | 1943737750 | 49900 | 49850 | 49900 | 49750 | 11 |
| 546 | 20241104 | 095500 | 1943189850 | 49850 | 50000 | 50000 | 49850 | 28 |
| 547 | 20241104 | 095400 | 1941791600 | 50000 | 49950 | 50100 | 49900 | 510 |
| 548 | 20241104 | 095300 | 1916307750 | 50000 | 49900 | 50000 | 49850 | 269 |
| 549 | 20241104 | 095200 | 1902877950 | 49900 | 49750 | 49900 | 49750 | 606 |
| 550 | 20241104 | 095100 | 1872659950 | 49700 | 49700 | 49850 | 49700 | 579 |
| 551 | 20241104 | 095000 | 1843840150 | 49800 | 49800 | 49800 | 49650 | 249 |
| 552 | 20241104 | 094900 | 1831452500 | 49600 | 49500 | 49850 | 49450 | 859 |
| 553 | 20241104 | 094800 | 1788790100 | 49500 | 49450 | 49500 | 49450 | 179 |
| 554 | 20241104 | 094700 | 1779935600 | 49500 | 49150 | 49500 | 49150 | 516 |
| 555 | 20241104 | 094600 | 1754488100 | 49150 | 48950 | 49150 | 48950 | 374 |
| 556 | 20241104 | 094500 | 1736145450 | 48950 | 49000 | 49050 | 48950 | 834 |
| 557 | 20241104 | 094400 | 1695274450 | 48950 | 48600 | 48950 | 48600 | 217 |
| 558 | 20241104 | 094300 | 1684655250 | 48750 | 48600 | 48750 | 48550 | 67 |
| 559 | 20241104 | 094200 | 1681395150 | 48550 | 48400 | 48750 | 48400 | 254 |
| 560 | 20241104 | 094100 | 1669065400 | 48400 | 48450 | 48450 | 48400 | 52 |
| 561 | 20241104 | 094000 | 1666548500 | 48400 | 48550 | 48550 | 48400 | 264 |
| 562 | 20241104 | 093900 | 1653748700 | 48600 | 48650 | 48650 | 48500 | 1014 |
| 563 | 20241104 | 093800 | 1604517700 | 48550 | 48600 | 48650 | 48550 | 713 |
| 564 | 20241104 | 093700 | 1569864750 | 48650 | 48900 | 49050 | 48650 | 1623 |
| 565 | 20241104 | 093600 | 1490655050 | 48900 | 48950 | 49000 | 48900 | 275 |
| 566 | 20241104 | 093500 | 1477200500 | 48950 | 48900 | 48950 | 48850 | 140 |
| 567 | 20241104 | 093400 | 1470359950 | 48900 | 48900 | 48950 | 48900 | 108 |
| 568 | 20241104 | 093300 | 1465078600 | 48900 | 48950 | 48950 | 48800 | 261 |
| 569 | 20241104 | 093200 | 1452325400 | 48950 | 49150 | 49150 | 48900 | 910 |
| 570 | 20241104 | 093100 | 1407752800 | 49000 | 49100 | 49100 | 49000 | 887 |
| 571 | 20241104 | 093000 | 1364246650 | 49200 | 49100 | 49200 | 49100 | 125 |
| 572 | 20241104 | 092900 | 1358099150 | 49100 | 49300 | 49350 | 49100 | 951 |
| 573 | 20241104 | 092800 | 1311318100 | 49400 | 49300 | 49400 | 49300 | 316 |
| 574 | 20241104 | 092700 | 1295730200 | 49300 | 49150 | 49300 | 49150 | 27 |
| 575 | 20241104 | 092600 | 1294402200 | 49250 | 49000 | 49250 | 49000 | 121 |
| 576 | 20241104 | 092500 | 1288465500 | 49000 | 48950 | 49100 | 48950 | 66 |
| 577 | 20241104 | 092400 | 1285226750 | 49000 | 48900 | 49000 | 48850 | 63 |
| 578 | 20241104 | 092300 | 1282146150 | 49000 | 48900 | 49050 | 48700 | 563 |
| 579 | 20241104 | 092200 | 1254624950 | 48900 | 48950 | 49000 | 48900 | 65 |
| 580 | 20241104 | 092100 | 1251444700 | 48950 | 49000 | 49250 | 48900 | 643 |
| 581 | 20241104 | 092000 | 1219925150 | 49000 | 49500 | 49500 | 49000 | 514 |
| 582 | 20241104 | 091900 | 1194580850 | 50100 | 50100 | 50100 | 50100 | 0 |
| 583 | 20241104 | 091800 | 1194580850 | 50100 | 48600 | 50100 | 48600 | 1671 |
| 584 | 20241104 | 091700 | 1112140600 | 48350 | 49100 | 49100 | 48300 | 2272 |
| 585 | 20241104 | 091600 | 1001845200 | 49050 | 48800 | 49050 | 48400 | 3231 |
| 586 | 20241104 | 091500 | 844984950 | 48800 | 48750 | 48950 | 48700 | 211 |
| 587 | 20241104 | 091400 | 834700600 | 48800 | 49200 | 49200 | 48750 | 803 |
| 588 | 20241104 | 091300 | 795344000 | 49200 | 49250 | 49600 | 49200 | 601 |
| 589 | 20241104 | 091200 | 765709900 | 49700 | 49450 | 49700 | 49150 | 1732 |
| 590 | 20241104 | 091100 | 680267250 | 49400 | 49300 | 49500 | 49100 | 1324 |
| 591 | 20241104 | 091000 | 614918150 | 49050 | 49200 | 49350 | 49050 | 2722 |
| 592 | 20241104 | 090900 | 481046550 | 48100 | 48100 | 48100 | 48100 | 0 |
| 593 | 20241104 | 090800 | 481046550 | 48100 | 49900 | 49900 | 48100 | 2976 |
| 594 | 20241104 | 090700 | 333714100 | 49850 | 49750 | 50000 | 49750 | 752 |
| 595 | 20241104 | 090600 | 296178400 | 49750 | 50100 | 50100 | 49700 | 1323 |
| 596 | 20241104 | 090500 | 230128300 | 50100 | 50200 | 50400 | 50100 | 1586 |
| 597 | 20241104 | 090400 | 150357300 | 50400 | 50200 | 50400 | 50200 | 127 |
| 598 | 20241104 | 090300 | 143981300 | 50200 | 50300 | 50400 | 50100 | 254 |
| 599 | 20241104 | 090200 | 131236600 | 50300 | 50300 | 50300 | 50200 | 271 |
| 600 | 20241104 | 090100 | 117621400 | 50400 | 50400 | 50700 | 50400 | 600 |
| 601 | 20241104 | 090000 | 87272900 | 50400 | 50600 | 50600 | 50300 | 1572 |