33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 191100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 26040 |
| 3 | 20241106 | 191000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20241106 | 190900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20241106 | 190800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20241106 | 190700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20241106 | 190600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20241106 | 190500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20241106 | 190400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20241106 | 190300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20241106 | 190200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20241106 | 190100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20241106 | 190000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20241106 | 185900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20241106 | 185800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20241106 | 185700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20241106 | 185600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20241106 | 185500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20241106 | 185400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20241106 | 185300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20241106 | 185200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20241106 | 185100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20241106 | 185000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20241106 | 184900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20241106 | 184800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20241106 | 184700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20241106 | 184600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20241106 | 184500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20241106 | 184400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20241106 | 184300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20241106 | 184200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20241106 | 184100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 26040 |
| 33 | 20241106 | 184000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20241106 | 183900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20241106 | 183800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20241106 | 183700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20241106 | 183600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20241106 | 183500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20241106 | 183400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20241106 | 183300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20241106 | 183200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20241106 | 183100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20241106 | 183000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20241106 | 182900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20241106 | 182800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20241106 | 182700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20241106 | 182600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20241106 | 182500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20241106 | 182400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20241106 | 182300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20241106 | 182200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20241106 | 182100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20241106 | 182000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20241106 | 181900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20241106 | 181800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20241106 | 181700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20241106 | 181600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20241106 | 181500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20241106 | 181400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20241106 | 181300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20241106 | 181200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20241106 | 181100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 26040 |
| 63 | 20241106 | 181000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20241106 | 180900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20241106 | 180800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20241106 | 180700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20241106 | 180600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20241106 | 180500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20241106 | 180400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20241106 | 180300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20241106 | 180200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20241106 | 180100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20241106 | 180000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20241106 | 175900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20241106 | 175800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20241106 | 175700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20241106 | 175600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20241106 | 175500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20241106 | 175400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20241106 | 175300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20241106 | 175200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20241106 | 175100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20241106 | 175000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20241106 | 174900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20241106 | 174800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20241106 | 174700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20241106 | 174600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20241106 | 174500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20241106 | 174400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20241106 | 174300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20241106 | 174200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20241106 | 174100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 26040 |
| 93 | 20241106 | 174000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20241106 | 173900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20241106 | 173800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20241106 | 173700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20241106 | 173600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20241106 | 173500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20241106 | 173400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20241106 | 173300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20241106 | 173200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20241106 | 173100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20241106 | 173000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20241106 | 172900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20241106 | 172800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20241106 | 172700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20241106 | 172600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20241106 | 172500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20241106 | 172400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20241106 | 172300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20241106 | 172200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20241106 | 172100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20241106 | 172000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20241106 | 171900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20241106 | 171800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20241106 | 171700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20241106 | 171600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20241106 | 171500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20241106 | 171400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20241106 | 171300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20241106 | 171200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20241106 | 171100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 26040 |
| 123 | 20241106 | 171000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20241106 | 170900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20241106 | 170800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20241106 | 170700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20241106 | 170600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20241106 | 170500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20241106 | 170400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20241106 | 170300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20241106 | 170200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20241106 | 170100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20241106 | 170000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20241106 | 165900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20241106 | 165800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20241106 | 165700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20241106 | 165600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20241106 | 165500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20241106 | 165400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20241106 | 165300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20241106 | 165200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20241106 | 165100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20241106 | 165000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20241106 | 164900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20241106 | 164800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20241106 | 164700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20241106 | 164600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20241106 | 164500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20241106 | 164400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20241106 | 164300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20241106 | 164200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20241106 | 164100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 26040 |
| 153 | 20241106 | 164000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20241106 | 163900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20241106 | 163800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20241106 | 163700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20241106 | 163600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20241106 | 163500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20241106 | 163400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20241106 | 163300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20241106 | 163200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20241106 | 163100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20241106 | 163000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20241106 | 162900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20241106 | 162800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20241106 | 162700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20241106 | 162600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20241106 | 162500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20241106 | 162400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20241106 | 162300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20241106 | 162200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20241106 | 162100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20241106 | 162000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20241106 | 161900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20241106 | 161800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20241106 | 161700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20241106 | 161600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20241106 | 161500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20241106 | 161400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20241106 | 161300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20241106 | 161200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20241106 | 161100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 26040 |
| 183 | 20241106 | 161000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20241106 | 160900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20241106 | 160800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20241106 | 160700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20241106 | 160600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20241106 | 160500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20241106 | 160400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20241106 | 160300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20241106 | 160200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20241106 | 160100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20241106 | 160000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20241106 | 155900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20241106 | 155800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20241106 | 155700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20241106 | 155600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20241106 | 155500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20241106 | 155400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20241106 | 155300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20241106 | 155200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20241106 | 155100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20241106 | 155000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20241106 | 154900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20241106 | 154800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20241106 | 154700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20241106 | 154600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20241106 | 154500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20241106 | 154400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20241106 | 154300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20241106 | 154200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20241106 | 154100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 26040 |
| 213 | 20241106 | 154000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20241106 | 153900 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20241106 | 153800 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20241106 | 153700 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20241106 | 153600 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20241106 | 153500 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20241106 | 153400 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20241106 | 153300 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20241106 | 153200 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20241106 | 153100 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20241106 | 153000 | 27540826750 | 43900 | 43900 | 43900 | 43900 | 26040 |
| 224 | 20241106 | 152900 | 26397670750 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20241106 | 152800 | 26397670750 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20241106 | 152700 | 26397670750 | 43850 | 43850 | 43850 | 43850 | 0 |
| 227 | 20241106 | 152600 | 26397670750 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20241106 | 152500 | 26397670750 | 43850 | 43850 | 43850 | 43850 | 0 |
| 229 | 20241106 | 152400 | 26397670750 | 43850 | 43850 | 43850 | 43850 | 0 |
| 230 | 20241106 | 152300 | 26397670750 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20241106 | 152200 | 26397670750 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20241106 | 152100 | 26397670750 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20241106 | 152000 | 26397670750 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20241106 | 151900 | 26397670750 | 43850 | 43900 | 43900 | 43700 | 1229 |
| 235 | 20241106 | 151800 | 26343866800 | 43750 | 43900 | 43900 | 43750 | 603 |
| 236 | 20241106 | 151700 | 26317420850 | 43900 | 43850 | 43900 | 43800 | 1371 |
| 237 | 20241106 | 151600 | 26257325450 | 43850 | 43850 | 43850 | 43750 | 1442 |
| 238 | 20241106 | 151500 | 26194158150 | 43850 | 43800 | 43850 | 43800 | 424 |
| 239 | 20241106 | 151400 | 26175576500 | 43850 | 43850 | 43850 | 43800 | 1498 |
| 240 | 20241106 | 151300 | 26109899200 | 43850 | 43850 | 43850 | 43800 | 724 |
| 241 | 20241106 | 151200 | 26078159950 | 43850 | 43800 | 43850 | 43750 | 631 |
| 242 | 20241106 | 151100 | 26050511600 | 43850 | 43800 | 43850 | 43700 | 1319 |
| 243 | 20241106 | 151000 | 25992752500 | 43800 | 43800 | 43800 | 43750 | 769 |
| 244 | 20241106 | 150900 | 25959070800 | 43800 | 43800 | 43800 | 43750 | 602 |
| 245 | 20241106 | 150800 | 25932711850 | 43800 | 43750 | 43800 | 43700 | 854 |
| 246 | 20241106 | 150700 | 25895334000 | 43750 | 43750 | 43750 | 43700 | 498 |
| 247 | 20241106 | 150600 | 25873551950 | 43750 | 43750 | 43750 | 43700 | 552 |
| 248 | 20241106 | 150500 | 25849402650 | 43750 | 43750 | 43750 | 43700 | 535 |
| 249 | 20241106 | 150400 | 25825997900 | 43750 | 43800 | 43800 | 43750 | 635 |
| 250 | 20241106 | 150300 | 25798194900 | 43800 | 43800 | 43800 | 43750 | 657 |
| 251 | 20241106 | 150200 | 25769426600 | 43800 | 43800 | 43800 | 43750 | 757 |
| 252 | 20241106 | 150100 | 25736275550 | 43800 | 43800 | 43850 | 43750 | 998 |
| 253 | 20241106 | 150000 | 25692541250 | 43800 | 43850 | 43850 | 43800 | 1277 |
| 254 | 20241106 | 145900 | 25636585800 | 43850 | 43800 | 43850 | 43700 | 2724 |
| 255 | 20241106 | 145800 | 25517301600 | 43800 | 43750 | 43800 | 43700 | 2144 |
| 256 | 20241106 | 145700 | 25423539700 | 43800 | 43700 | 43800 | 43700 | 1097 |
| 257 | 20241106 | 145600 | 25375524300 | 43750 | 43800 | 43800 | 43700 | 1130 |
| 258 | 20241106 | 145500 | 25326100550 | 43750 | 43800 | 43800 | 43700 | 1015 |
| 259 | 20241106 | 145400 | 25281667700 | 43750 | 43750 | 43800 | 43700 | 1359 |
| 260 | 20241106 | 145300 | 25222230700 | 43750 | 43800 | 43850 | 43700 | 1354 |
| 261 | 20241106 | 145200 | 25162942300 | 43850 | 43800 | 43850 | 43750 | 3901 |
| 262 | 20241106 | 145100 | 24992081350 | 43800 | 43700 | 43800 | 43650 | 1445 |
| 263 | 20241106 | 145000 | 24928874700 | 43700 | 43750 | 43750 | 43650 | 1452 |
| 264 | 20241106 | 144900 | 24865409300 | 43750 | 43700 | 43750 | 43600 | 1083 |
| 265 | 20241106 | 144800 | 24818081500 | 43700 | 43750 | 43750 | 43650 | 1903 |
| 266 | 20241106 | 144700 | 24734936250 | 43750 | 43750 | 43750 | 43700 | 862 |
| 267 | 20241106 | 144600 | 24697243900 | 43750 | 43750 | 43750 | 43700 | 746 |
| 268 | 20241106 | 144500 | 24664622500 | 43750 | 43750 | 43800 | 43650 | 1746 |
| 269 | 20241106 | 144400 | 24588289900 | 43700 | 43700 | 43750 | 43650 | 1274 |
| 270 | 20241106 | 144300 | 24532627750 | 43700 | 43750 | 43750 | 43700 | 967 |
| 271 | 20241106 | 144200 | 24490343300 | 43750 | 43800 | 43800 | 43700 | 601 |
| 272 | 20241106 | 144100 | 24464047150 | 43800 | 43800 | 43800 | 43700 | 1536 |
| 273 | 20241106 | 144000 | 24396837350 | 43800 | 43700 | 43850 | 43700 | 2025 |
| 274 | 20241106 | 143900 | 24308221850 | 43750 | 43800 | 43800 | 43700 | 799 |
| 275 | 20241106 | 143800 | 24273258050 | 43800 | 43750 | 43850 | 43750 | 1315 |
| 276 | 20241106 | 143700 | 24215686300 | 43800 | 43800 | 43800 | 43750 | 680 |
| 277 | 20241106 | 143600 | 24185920650 | 43800 | 43750 | 43850 | 43700 | 1492 |
| 278 | 20241106 | 143500 | 24120631650 | 43750 | 43750 | 43850 | 43700 | 1049 |
| 279 | 20241106 | 143400 | 24074701050 | 43750 | 43750 | 43800 | 43700 | 1240 |
| 280 | 20241106 | 143300 | 24020460000 | 43750 | 43700 | 43750 | 43700 | 606 |
| 281 | 20241106 | 143200 | 23993953500 | 43750 | 43750 | 43750 | 43700 | 973 |
| 282 | 20241106 | 143100 | 23951410050 | 43800 | 43700 | 43850 | 43650 | 2294 |
| 283 | 20241106 | 143000 | 23851079000 | 43750 | 43750 | 43800 | 43700 | 698 |
| 284 | 20241106 | 142900 | 23820551000 | 43750 | 43800 | 43800 | 43700 | 980 |
| 285 | 20241106 | 142800 | 23777690000 | 43800 | 43700 | 43850 | 43700 | 1092 |
| 286 | 20241106 | 142700 | 23729884450 | 43700 | 43750 | 43850 | 43700 | 965 |
| 287 | 20241106 | 142600 | 23687620050 | 43800 | 43850 | 43850 | 43700 | 2140 |
| 288 | 20241106 | 142500 | 23594010400 | 43850 | 43850 | 43900 | 43750 | 1560 |
| 289 | 20241106 | 142400 | 23525673700 | 43850 | 43800 | 43850 | 43750 | 957 |
| 290 | 20241106 | 142300 | 23483733550 | 43800 | 43850 | 43850 | 43750 | 1203 |
| 291 | 20241106 | 142200 | 23431034950 | 43850 | 43800 | 43850 | 43750 | 1972 |
| 292 | 20241106 | 142100 | 23344677600 | 43800 | 43850 | 43850 | 43700 | 1320 |
| 293 | 20241106 | 142000 | 23286909050 | 43850 | 43800 | 43850 | 43750 | 968 |
| 294 | 20241106 | 141900 | 23244507850 | 43800 | 43850 | 43850 | 43700 | 969 |
| 295 | 20241106 | 141800 | 23202097650 | 43850 | 43800 | 43850 | 43750 | 1287 |
| 296 | 20241106 | 141700 | 23145724050 | 43800 | 43850 | 43850 | 43750 | 1521 |
| 297 | 20241106 | 141600 | 23079095750 | 43850 | 43750 | 43850 | 43700 | 1219 |
| 298 | 20241106 | 141500 | 23025771300 | 43750 | 43700 | 43850 | 43700 | 1355 |
| 299 | 20241106 | 141400 | 22966449100 | 43750 | 43750 | 43850 | 43700 | 2930 |
| 300 | 20241106 | 141300 | 22838311750 | 43750 | 43800 | 43900 | 43750 | 2604 |
| 301 | 20241106 | 141200 | 22724307650 | 43800 | 43850 | 43900 | 43750 | 1497 |
| 302 | 20241106 | 141100 | 22658660300 | 43800 | 43800 | 43900 | 43800 | 1638 |
| 303 | 20241106 | 141000 | 22586869000 | 43850 | 43850 | 43850 | 43800 | 1312 |
| 304 | 20241106 | 140900 | 22529365000 | 43850 | 43750 | 43850 | 43750 | 759 |
| 305 | 20241106 | 140800 | 22496109450 | 43800 | 43850 | 43850 | 43750 | 1311 |
| 306 | 20241106 | 140700 | 22438682600 | 43750 | 43750 | 43900 | 43750 | 3659 |
| 307 | 20241106 | 140600 | 22278456700 | 43750 | 43800 | 43900 | 43750 | 2244 |
| 308 | 20241106 | 140500 | 22180182400 | 43850 | 43850 | 43950 | 43750 | 1277 |
| 309 | 20241106 | 140400 | 22124156350 | 43900 | 43700 | 43900 | 43700 | 2318 |
| 310 | 20241106 | 140300 | 22022647700 | 43750 | 43750 | 43850 | 43700 | 3494 |
| 311 | 20241106 | 140200 | 21869720650 | 43750 | 43850 | 43900 | 43750 | 2385 |
| 312 | 20241106 | 140100 | 21765271000 | 43900 | 43850 | 43900 | 43800 | 1290 |
| 313 | 20241106 | 140000 | 21708705200 | 43800 | 43850 | 43900 | 43800 | 1132 |
| 314 | 20241106 | 135900 | 21659064400 | 43850 | 43900 | 43900 | 43800 | 1679 |
| 315 | 20241106 | 135800 | 21585447950 | 43900 | 43850 | 43900 | 43850 | 915 |
| 316 | 20241106 | 135700 | 21545314650 | 43800 | 43900 | 43900 | 43800 | 1122 |
| 317 | 20241106 | 135600 | 21496142900 | 43850 | 43900 | 43900 | 43800 | 1079 |
| 318 | 20241106 | 135500 | 21448819850 | 43900 | 43750 | 43900 | 43700 | 2130 |
| 319 | 20241106 | 135400 | 21355519400 | 43700 | 43800 | 43850 | 43700 | 1050 |
| 320 | 20241106 | 135300 | 21309549850 | 43750 | 43750 | 43850 | 43750 | 1033 |
| 321 | 20241106 | 135200 | 21264322800 | 43800 | 43850 | 43850 | 43750 | 1364 |
| 322 | 20241106 | 135100 | 21204601600 | 43850 | 43750 | 43900 | 43700 | 1352 |
| 323 | 20241106 | 135000 | 21145387200 | 43750 | 43750 | 43850 | 43700 | 2130 |
| 324 | 20241106 | 134900 | 21052093700 | 43800 | 43800 | 43850 | 43650 | 1915 |
| 325 | 20241106 | 134800 | 20968290000 | 43800 | 43850 | 43850 | 43750 | 1046 |
| 326 | 20241106 | 134700 | 20922459400 | 43850 | 43800 | 43850 | 43750 | 1269 |
| 327 | 20241106 | 134600 | 20866874200 | 43800 | 43800 | 43800 | 43750 | 2198 |
| 328 | 20241106 | 134500 | 20770647800 | 43800 | 43800 | 43800 | 43750 | 1088 |
| 329 | 20241106 | 134400 | 20723020700 | 43800 | 43700 | 43800 | 43700 | 2102 |
| 330 | 20241106 | 134300 | 20631059100 | 43700 | 43750 | 43750 | 43700 | 1259 |
| 331 | 20241106 | 134200 | 20576014750 | 43750 | 43750 | 43800 | 43750 | 1421 |
| 332 | 20241106 | 134100 | 20513805650 | 43750 | 43750 | 43800 | 43700 | 1510 |
| 333 | 20241106 | 134000 | 20447717350 | 43800 | 43750 | 43800 | 43700 | 1344 |
| 334 | 20241106 | 133900 | 20388917350 | 43750 | 43750 | 43800 | 43700 | 1878 |
| 335 | 20241106 | 133800 | 20306741300 | 43750 | 43800 | 43800 | 43700 | 897 |
| 336 | 20241106 | 133700 | 20267503100 | 43750 | 43800 | 43800 | 43700 | 3211 |
| 337 | 20241106 | 133600 | 20127065600 | 43750 | 43650 | 43800 | 43650 | 2572 |
| 338 | 20241106 | 133500 | 20014594100 | 43700 | 43750 | 43750 | 43700 | 1201 |
| 339 | 20241106 | 133400 | 19962092050 | 43700 | 43750 | 43750 | 43700 | 1560 |
| 340 | 20241106 | 133300 | 19893879250 | 43700 | 43750 | 43800 | 43700 | 1325 |
| 341 | 20241106 | 133200 | 19835880700 | 43800 | 43750 | 43800 | 43750 | 1230 |
| 342 | 20241106 | 133100 | 19782050100 | 43750 | 43800 | 43800 | 43750 | 1430 |
| 343 | 20241106 | 133000 | 19719434950 | 43800 | 43800 | 43800 | 43700 | 1355 |
| 344 | 20241106 | 132900 | 19660165450 | 43800 | 43750 | 43800 | 43700 | 1411 |
| 345 | 20241106 | 132800 | 19598435550 | 43800 | 43800 | 43850 | 43750 | 1714 |
| 346 | 20241106 | 132700 | 19523373750 | 43800 | 43800 | 43800 | 43750 | 974 |
| 347 | 20241106 | 132600 | 19480731700 | 43800 | 43800 | 43800 | 43750 | 684 |
| 348 | 20241106 | 132500 | 19450776950 | 43800 | 43800 | 43850 | 43750 | 1424 |
| 349 | 20241106 | 132400 | 19388417600 | 43750 | 43800 | 43800 | 43750 | 606 |
| 350 | 20241106 | 132300 | 19361876700 | 43850 | 43800 | 43850 | 43750 | 962 |
| 351 | 20241106 | 132200 | 19319746400 | 43750 | 43800 | 43850 | 43700 | 1337 |
| 352 | 20241106 | 132100 | 19261196850 | 43850 | 43850 | 43900 | 43800 | 824 |
| 353 | 20241106 | 132000 | 19225064950 | 43900 | 43850 | 43900 | 43800 | 5894 |
| 354 | 20241106 | 131900 | 18966870250 | 43850 | 43900 | 43900 | 43800 | 436 |
| 355 | 20241106 | 131800 | 18947735850 | 43900 | 43900 | 43900 | 43800 | 2275 |
| 356 | 20241106 | 131700 | 18847981650 | 43900 | 43850 | 43900 | 43700 | 1003 |
| 357 | 20241106 | 131600 | 18804056350 | 43900 | 43850 | 43900 | 43700 | 5297 |
| 358 | 20241106 | 131500 | 18571956900 | 43900 | 43900 | 43950 | 43850 | 1354 |
| 359 | 20241106 | 131400 | 18512507150 | 43900 | 43900 | 43950 | 43850 | 3851 |
| 360 | 20241106 | 131300 | 18343427700 | 43900 | 43900 | 43900 | 43850 | 752 |
| 361 | 20241106 | 131200 | 18310435850 | 43900 | 43850 | 43900 | 43800 | 1229 |
| 362 | 20241106 | 131100 | 18256504250 | 43800 | 43900 | 43900 | 43800 | 892 |
| 363 | 20241106 | 131000 | 18217404150 | 43900 | 43800 | 43900 | 43800 | 1075 |
| 364 | 20241106 | 130900 | 18170271250 | 43800 | 43900 | 43900 | 43800 | 584 |
| 365 | 20241106 | 130800 | 18144671350 | 43900 | 43850 | 43900 | 43800 | 1359 |
| 366 | 20241106 | 130700 | 18085061000 | 43850 | 43800 | 43900 | 43750 | 1627 |
| 367 | 20241106 | 130600 | 18013807350 | 43850 | 43850 | 43900 | 43800 | 1176 |
| 368 | 20241106 | 130500 | 17962225000 | 43900 | 43900 | 43950 | 43850 | 1152 |
| 369 | 20241106 | 130400 | 17911625450 | 43950 | 43850 | 43950 | 43800 | 1319 |
| 370 | 20241106 | 130300 | 17853755150 | 43900 | 43950 | 43950 | 43850 | 486 |
| 371 | 20241106 | 130200 | 17832410050 | 43900 | 43950 | 43950 | 43850 | 1817 |
| 372 | 20241106 | 130100 | 17752689050 | 43950 | 43850 | 43950 | 43800 | 2525 |
| 373 | 20241106 | 130000 | 17641999850 | 43900 | 43900 | 43950 | 43850 | 900 |
| 374 | 20241106 | 125900 | 17602481200 | 43850 | 43950 | 43950 | 43850 | 1333 |
| 375 | 20241106 | 125800 | 17543990200 | 43900 | 43850 | 43950 | 43850 | 1042 |
| 376 | 20241106 | 125700 | 17498255700 | 43850 | 43850 | 43950 | 43850 | 2239 |
| 377 | 20241106 | 125600 | 17399958400 | 43850 | 43900 | 43900 | 43850 | 1199 |
| 378 | 20241106 | 125500 | 17347329850 | 43900 | 43850 | 43950 | 43850 | 1003 |
| 379 | 20241106 | 125400 | 17303304300 | 43850 | 43900 | 43950 | 43850 | 1140 |
| 380 | 20241106 | 125300 | 17253259350 | 43950 | 43750 | 43950 | 43750 | 1354 |
| 381 | 20241106 | 125200 | 17193848700 | 43800 | 43900 | 43900 | 43800 | 1111 |
| 382 | 20241106 | 125100 | 17145115600 | 43900 | 43800 | 43900 | 43800 | 624 |
| 383 | 20241106 | 125000 | 17117740250 | 43800 | 43850 | 43850 | 43800 | 794 |
| 384 | 20241106 | 124900 | 17082942250 | 43850 | 43800 | 43850 | 43800 | 1229 |
| 385 | 20241106 | 124800 | 17029068650 | 43800 | 43850 | 43850 | 43800 | 821 |
| 386 | 20241106 | 124700 | 16993088100 | 43800 | 43800 | 43850 | 43800 | 1061 |
| 387 | 20241106 | 124600 | 16946588750 | 43850 | 43850 | 43850 | 43800 | 405 |
| 388 | 20241106 | 124500 | 16928831550 | 43850 | 43800 | 43850 | 43700 | 4126 |
| 389 | 20241106 | 124400 | 16748100800 | 43800 | 43850 | 43850 | 43800 | 1077 |
| 390 | 20241106 | 124300 | 16700911650 | 43850 | 43850 | 43900 | 43800 | 1172 |
| 391 | 20241106 | 124200 | 16649544950 | 43850 | 43800 | 43850 | 43800 | 1140 |
| 392 | 20241106 | 124100 | 16599593100 | 43800 | 43850 | 43850 | 43800 | 242 |
| 393 | 20241106 | 124000 | 16588992050 | 43950 | 43850 | 43950 | 43800 | 2168 |
| 394 | 20241106 | 123900 | 16493983350 | 43850 | 43950 | 44000 | 43800 | 1800 |
| 395 | 20241106 | 123800 | 16414924700 | 43900 | 43900 | 43900 | 43800 | 1390 |
| 396 | 20241106 | 123700 | 16353955850 | 43850 | 43900 | 43900 | 43850 | 599 |
| 397 | 20241106 | 123600 | 16327671450 | 43900 | 43850 | 43950 | 43850 | 761 |
| 398 | 20241106 | 123500 | 16294260850 | 43900 | 43900 | 43900 | 43800 | 869 |
| 399 | 20241106 | 123400 | 16256148100 | 43850 | 43900 | 43950 | 43800 | 978 |
| 400 | 20241106 | 123300 | 16213228600 | 43900 | 43850 | 43950 | 43850 | 547 |
| 401 | 20241106 | 123200 | 16189215150 | 43850 | 43900 | 44000 | 43850 | 619 |
| 402 | 20241106 | 123100 | 16162018500 | 43900 | 43850 | 44000 | 43850 | 2187 |
| 403 | 20241106 | 123000 | 16065909250 | 43800 | 44000 | 44000 | 43800 | 2865 |
| 404 | 20241106 | 122900 | 15940194300 | 44000 | 43950 | 44000 | 43900 | 1482 |
| 405 | 20241106 | 122800 | 15875065600 | 44000 | 44000 | 44050 | 43900 | 717 |
| 406 | 20241106 | 122700 | 15843529350 | 44050 | 44050 | 44050 | 43950 | 888 |
| 407 | 20241106 | 122600 | 15804463750 | 44000 | 44000 | 44050 | 44000 | 505 |
| 408 | 20241106 | 122500 | 15782231000 | 44000 | 44050 | 44050 | 43800 | 1799 |
| 409 | 20241106 | 122400 | 15703102850 | 44000 | 44050 | 44100 | 44000 | 668 |
| 410 | 20241106 | 122300 | 15673675150 | 44050 | 44000 | 44100 | 43950 | 3599 |
| 411 | 20241106 | 122200 | 15515173500 | 44000 | 44000 | 44050 | 44000 | 1012 |
| 412 | 20241106 | 122100 | 15470628800 | 44000 | 44050 | 44050 | 44000 | 818 |
| 413 | 20241106 | 122000 | 15434618050 | 44050 | 44000 | 44050 | 44000 | 1238 |
| 414 | 20241106 | 121900 | 15380116950 | 44050 | 44000 | 44050 | 44000 | 1214 |
| 415 | 20241106 | 121800 | 15326679600 | 44000 | 44050 | 44050 | 44000 | 388 |
| 416 | 20241106 | 121700 | 15309593250 | 44050 | 43950 | 44050 | 43900 | 2347 |
| 417 | 20241106 | 121600 | 15206377800 | 43950 | 43950 | 44000 | 43900 | 1453 |
| 418 | 20241106 | 121500 | 15142511000 | 43950 | 44050 | 44050 | 43950 | 924 |
| 419 | 20241106 | 121400 | 15101857300 | 44050 | 44000 | 44050 | 44000 | 1007 |
| 420 | 20241106 | 121300 | 15057524600 | 44050 | 44000 | 44050 | 44000 | 945 |
| 421 | 20241106 | 121200 | 15015926450 | 44050 | 44000 | 44050 | 44000 | 830 |
| 422 | 20241106 | 121100 | 14979389200 | 44050 | 44050 | 44050 | 44000 | 746 |
| 423 | 20241106 | 121000 | 14946543200 | 44050 | 44000 | 44050 | 44000 | 3481 |
| 424 | 20241106 | 120900 | 14793301700 | 44000 | 44000 | 44050 | 44000 | 1123 |
| 425 | 20241106 | 120800 | 14743869300 | 44050 | 44000 | 44050 | 44000 | 619 |
| 426 | 20241106 | 120700 | 14716618050 | 44000 | 44000 | 44050 | 44000 | 925 |
| 427 | 20241106 | 120600 | 14675891700 | 44000 | 43950 | 44050 | 43900 | 737 |
| 428 | 20241106 | 120500 | 14643500350 | 43950 | 43950 | 44050 | 43850 | 2273 |
| 429 | 20241106 | 120400 | 14543543550 | 44000 | 44000 | 44050 | 43950 | 698 |
| 430 | 20241106 | 120300 | 14512825700 | 44050 | 44000 | 44050 | 43850 | 1665 |
| 431 | 20241106 | 120200 | 14439655600 | 44000 | 43900 | 44000 | 43850 | 2064 |
| 432 | 20241106 | 120100 | 14348951700 | 43900 | 44000 | 44000 | 43900 | 554 |
| 433 | 20241106 | 120000 | 14324603800 | 43950 | 43950 | 44000 | 43900 | 1015 |
| 434 | 20241106 | 115900 | 14279980000 | 43950 | 43950 | 43950 | 43850 | 1151 |
| 435 | 20241106 | 115800 | 14229439150 | 43950 | 43900 | 44000 | 43900 | 984 |
| 436 | 20241106 | 115700 | 14186207450 | 43900 | 44000 | 44000 | 43900 | 451 |
| 437 | 20241106 | 115600 | 14166375450 | 43950 | 43900 | 44000 | 43900 | 1140 |
| 438 | 20241106 | 115500 | 14116264150 | 43950 | 43950 | 44000 | 43900 | 999 |
| 439 | 20241106 | 115400 | 14072357300 | 44000 | 43950 | 44000 | 43900 | 1022 |
| 440 | 20241106 | 115300 | 14027434100 | 43900 | 43950 | 44000 | 43900 | 1595 |
| 441 | 20241106 | 115200 | 13957312800 | 43950 | 43950 | 44000 | 43900 | 526 |
| 442 | 20241106 | 115100 | 13934186700 | 43950 | 43900 | 44000 | 43900 | 890 |
| 443 | 20241106 | 115000 | 13895082950 | 43900 | 44000 | 44000 | 43850 | 1973 |
| 444 | 20241106 | 114900 | 13808402500 | 43950 | 43900 | 44050 | 43900 | 725 |
| 445 | 20241106 | 114800 | 13776519100 | 43950 | 44000 | 44000 | 43900 | 764 |
| 446 | 20241106 | 114700 | 13742943500 | 43950 | 44000 | 44000 | 43950 | 2505 |
| 447 | 20241106 | 114600 | 13632744100 | 44000 | 44000 | 44000 | 43950 | 2158 |
| 448 | 20241106 | 114500 | 13537813250 | 43950 | 43950 | 44000 | 43950 | 818 |
| 449 | 20241106 | 114400 | 13501834100 | 43900 | 44000 | 44000 | 43900 | 1835 |
| 450 | 20241106 | 114300 | 13421177200 | 43950 | 44000 | 44000 | 43950 | 473 |
| 451 | 20241106 | 114200 | 13400371150 | 43950 | 43850 | 44000 | 43800 | 1558 |
| 452 | 20241106 | 114100 | 13331998150 | 43850 | 43950 | 43950 | 43800 | 1619 |
| 453 | 20241106 | 114000 | 13260909100 | 43950 | 43900 | 43950 | 43900 | 700 |
| 454 | 20241106 | 113900 | 13230154200 | 43900 | 43850 | 43950 | 43800 | 2001 |
| 455 | 20241106 | 113800 | 13142351000 | 43850 | 43850 | 43900 | 43800 | 938 |
| 456 | 20241106 | 113700 | 13101200450 | 43850 | 43850 | 43900 | 43850 | 970 |
| 457 | 20241106 | 113600 | 13058643600 | 43850 | 43900 | 43900 | 43850 | 444 |
| 458 | 20241106 | 113500 | 13039159100 | 43850 | 43800 | 43900 | 43800 | 735 |
| 459 | 20241106 | 113400 | 13006915850 | 43800 | 43900 | 43900 | 43800 | 450 |
| 460 | 20241106 | 113300 | 12987196800 | 43900 | 43850 | 43900 | 43800 | 644 |
| 461 | 20241106 | 113200 | 12958955400 | 43850 | 43850 | 43900 | 43800 | 718 |
| 462 | 20241106 | 113100 | 12927465750 | 43850 | 43850 | 43850 | 43800 | 713 |
| 463 | 20241106 | 113000 | 12896214200 | 43850 | 43850 | 43900 | 43850 | 735 |
| 464 | 20241106 | 112900 | 12863966950 | 43850 | 43900 | 43900 | 43800 | 582 |
| 465 | 20241106 | 112800 | 12838428350 | 43900 | 43850 | 43900 | 43850 | 664 |
| 466 | 20241106 | 112700 | 12809296750 | 43800 | 43900 | 43900 | 43750 | 1149 |
| 467 | 20241106 | 112600 | 12758999200 | 43900 | 43900 | 43900 | 43850 | 776 |
| 468 | 20241106 | 112500 | 12724938900 | 43900 | 43900 | 43900 | 43750 | 1117 |
| 469 | 20241106 | 112400 | 12675929450 | 43900 | 43800 | 43900 | 43750 | 683 |
| 470 | 20241106 | 112300 | 12645977950 | 43800 | 43850 | 43900 | 43750 | 1211 |
| 471 | 20241106 | 112200 | 12592939050 | 43850 | 43800 | 43900 | 43750 | 1150 |
| 472 | 20241106 | 112100 | 12542562150 | 43750 | 43900 | 43900 | 43750 | 2583 |
| 473 | 20241106 | 112000 | 12429419200 | 43950 | 43850 | 44000 | 43600 | 3796 |
| 474 | 20241106 | 111900 | 12262967500 | 43850 | 43950 | 44000 | 43850 | 1308 |
| 475 | 20241106 | 111800 | 12205511300 | 43950 | 44000 | 44000 | 43900 | 1065 |
| 476 | 20241106 | 111700 | 12158690300 | 43950 | 43900 | 44000 | 43900 | 1187 |
| 477 | 20241106 | 111600 | 12106535150 | 43950 | 43950 | 44000 | 43850 | 1295 |
| 478 | 20241106 | 111500 | 12049642000 | 43950 | 44000 | 44000 | 43950 | 1080 |
| 479 | 20241106 | 111400 | 12002129300 | 44000 | 43950 | 44000 | 43850 | 1477 |
| 480 | 20241106 | 111300 | 11937186950 | 43950 | 43900 | 44000 | 43900 | 917 |
| 481 | 20241106 | 111200 | 11896885750 | 43900 | 43900 | 44000 | 43850 | 1158 |
| 482 | 20241106 | 111100 | 11845978400 | 43900 | 43900 | 43950 | 43850 | 459 |
| 483 | 20241106 | 111000 | 11825826050 | 43900 | 43800 | 43900 | 43750 | 675 |
| 484 | 20241106 | 110900 | 11796219250 | 43800 | 43900 | 43900 | 43700 | 1703 |
| 485 | 20241106 | 110800 | 11721690200 | 43900 | 43850 | 43950 | 43750 | 1230 |
| 486 | 20241106 | 110700 | 11667764150 | 43950 | 43700 | 44000 | 43700 | 1730 |
| 487 | 20241106 | 110600 | 11591782050 | 43950 | 43950 | 44000 | 43600 | 2736 |
| 488 | 20241106 | 110500 | 11471991550 | 43950 | 44000 | 44000 | 43700 | 2613 |
| 489 | 20241106 | 110400 | 11357332400 | 43950 | 43950 | 44000 | 43900 | 1043 |
| 490 | 20241106 | 110300 | 11311492750 | 43950 | 43900 | 44000 | 43750 | 1146 |
| 491 | 20241106 | 110200 | 11261210800 | 43950 | 44000 | 44050 | 43950 | 686 |
| 492 | 20241106 | 110100 | 11231006950 | 44000 | 44050 | 44100 | 44000 | 1039 |
| 493 | 20241106 | 110000 | 11185219600 | 44050 | 44100 | 44100 | 44050 | 1978 |
| 494 | 20241106 | 105900 | 11098038200 | 44050 | 44100 | 44100 | 44050 | 866 |
| 495 | 20241106 | 105800 | 11059859150 | 44050 | 44100 | 44100 | 44000 | 913 |
| 496 | 20241106 | 105700 | 11019611100 | 44100 | 44100 | 44100 | 44000 | 1769 |
| 497 | 20241106 | 105600 | 10941625050 | 44100 | 44050 | 44100 | 44000 | 899 |
| 498 | 20241106 | 105500 | 10901991450 | 44050 | 44050 | 44100 | 44000 | 1451 |
| 499 | 20241106 | 105400 | 10838060250 | 44050 | 44050 | 44100 | 44000 | 961 |
| 500 | 20241106 | 105300 | 10795712950 | 44050 | 44050 | 44050 | 44000 | 1908 |
| 501 | 20241106 | 105200 | 10711701650 | 44000 | 44050 | 44050 | 43950 | 2001 |
| 502 | 20241106 | 105100 | 10623653350 | 44000 | 44000 | 44050 | 43950 | 1477 |
| 503 | 20241106 | 105000 | 10558616550 | 44000 | 44050 | 44050 | 43950 | 1094 |
| 504 | 20241106 | 104900 | 10510440300 | 44050 | 44000 | 44050 | 44000 | 1292 |
| 505 | 20241106 | 104800 | 10453553950 | 44050 | 44050 | 44100 | 44000 | 1600 |
| 506 | 20241106 | 104700 | 10383066550 | 44050 | 44050 | 44100 | 44050 | 1305 |
| 507 | 20241106 | 104600 | 10325521800 | 44100 | 44050 | 44100 | 44000 | 1281 |
| 508 | 20241106 | 104500 | 10269106050 | 44050 | 44050 | 44100 | 44000 | 1950 |
| 509 | 20241106 | 104400 | 10183227000 | 44050 | 44050 | 44100 | 44050 | 722 |
| 510 | 20241106 | 104300 | 10151402500 | 44100 | 44000 | 44100 | 44000 | 2313 |
| 511 | 20241106 | 104200 | 10049502050 | 44050 | 44000 | 44050 | 44000 | 1342 |
| 512 | 20241106 | 104100 | 9990396300 | 44000 | 44050 | 44050 | 44000 | 1024 |
| 513 | 20241106 | 104000 | 9945311200 | 44000 | 44000 | 44050 | 44000 | 872 |
| 514 | 20241106 | 103900 | 9906925050 | 44000 | 44000 | 44050 | 44000 | 874 |
| 515 | 20241106 | 103800 | 9868435250 | 44050 | 44000 | 44050 | 43950 | 726 |
| 516 | 20241106 | 103700 | 9836501500 | 43950 | 44000 | 44000 | 43950 | 1030 |
| 517 | 20241106 | 103600 | 9791193350 | 44000 | 43950 | 44000 | 43950 | 2043 |
| 518 | 20241106 | 103500 | 9701331850 | 43950 | 44000 | 44000 | 43900 | 1569 |
| 519 | 20241106 | 103400 | 9632353650 | 44000 | 44000 | 44000 | 43950 | 1353 |
| 520 | 20241106 | 103300 | 9572854500 | 43950 | 43950 | 44000 | 43950 | 1426 |
| 521 | 20241106 | 103200 | 9510136400 | 44000 | 44000 | 44000 | 43950 | 1684 |
| 522 | 20241106 | 103100 | 9436068750 | 44000 | 44000 | 44000 | 43950 | 841 |
| 523 | 20241106 | 103000 | 9399080600 | 44000 | 44000 | 44000 | 43950 | 2629 |
| 524 | 20241106 | 102900 | 9283466250 | 44000 | 44000 | 44000 | 43950 | 673 |
| 525 | 20241106 | 102800 | 9253854800 | 44000 | 44000 | 44000 | 43950 | 781 |
| 526 | 20241106 | 102700 | 9219493350 | 44000 | 44000 | 44000 | 43950 | 1163 |
| 527 | 20241106 | 102600 | 9168344750 | 44000 | 44000 | 44000 | 43950 | 1025 |
| 528 | 20241106 | 102500 | 9123259650 | 44000 | 44000 | 44000 | 43950 | 1957 |
| 529 | 20241106 | 102400 | 9037156700 | 44000 | 43950 | 44000 | 43950 | 1411 |
| 530 | 20241106 | 102300 | 8975089750 | 44000 | 43950 | 44000 | 43950 | 2442 |
| 531 | 20241106 | 102200 | 8867710600 | 44000 | 44000 | 44000 | 43950 | 1207 |
| 532 | 20241106 | 102100 | 8814609550 | 44000 | 44000 | 44000 | 43950 | 3718 |
| 533 | 20241106 | 102000 | 8651045100 | 44000 | 43950 | 44000 | 43900 | 1529 |
| 534 | 20241106 | 101900 | 8583831700 | 43950 | 43950 | 43950 | 43900 | 2808 |
| 535 | 20241106 | 101800 | 8460430450 | 43950 | 43900 | 43950 | 43900 | 1275 |
| 536 | 20241106 | 101700 | 8404396450 | 43950 | 43950 | 43950 | 43900 | 954 |
| 537 | 20241106 | 101600 | 8362475950 | 43900 | 43950 | 43950 | 43900 | 1584 |
| 538 | 20241106 | 101500 | 8292890050 | 43900 | 43900 | 43950 | 43900 | 616 |
| 539 | 20241106 | 101400 | 8265825850 | 43900 | 43900 | 43900 | 43800 | 1340 |
| 540 | 20241106 | 101300 | 8207021350 | 43900 | 43950 | 43950 | 43850 | 914 |
| 541 | 20241106 | 101200 | 8166888650 | 43900 | 43950 | 43950 | 43900 | 1291 |
| 542 | 20241106 | 101100 | 8110168300 | 43950 | 43900 | 43950 | 43850 | 1254 |
| 543 | 20241106 | 101000 | 8055103450 | 43850 | 43850 | 43950 | 43850 | 894 |
| 544 | 20241106 | 100900 | 8015841850 | 43900 | 43900 | 43950 | 43900 | 1275 |
| 545 | 20241106 | 100800 | 7959827600 | 43950 | 43950 | 43950 | 43900 | 941 |
| 546 | 20241106 | 100700 | 7918475850 | 43800 | 43900 | 43950 | 43750 | 2187 |
| 547 | 20241106 | 100600 | 7822533400 | 43900 | 43950 | 43950 | 43800 | 1644 |
| 548 | 20241106 | 100500 | 7750367700 | 43950 | 43950 | 43950 | 43900 | 1043 |
| 549 | 20241106 | 100400 | 7704539250 | 43950 | 43950 | 43950 | 43900 | 588 |
| 550 | 20241106 | 100300 | 7678699100 | 43950 | 43950 | 43950 | 43900 | 1012 |
| 551 | 20241106 | 100200 | 7634229100 | 43900 | 43950 | 43950 | 43900 | 2032 |
| 552 | 20241106 | 100100 | 7544965500 | 43950 | 43950 | 43950 | 43900 | 836 |
| 553 | 20241106 | 100000 | 7508230300 | 43900 | 43950 | 43950 | 43800 | 1749 |
| 554 | 20241106 | 095900 | 7431457650 | 43900 | 43950 | 43950 | 43800 | 1954 |
| 555 | 20241106 | 095800 | 7345641450 | 43900 | 43900 | 43950 | 43850 | 1804 |
| 556 | 20241106 | 095700 | 7266399450 | 43950 | 43950 | 43950 | 43900 | 1282 |
| 557 | 20241106 | 095600 | 7210062150 | 43950 | 43950 | 43950 | 43900 | 1745 |
| 558 | 20241106 | 095500 | 7133378100 | 43900 | 43950 | 43950 | 43800 | 2170 |
| 559 | 20241106 | 095400 | 7038063700 | 43950 | 43950 | 43950 | 43900 | 822 |
| 560 | 20241106 | 095300 | 7001948750 | 43950 | 43950 | 43950 | 43900 | 1777 |
| 561 | 20241106 | 095200 | 6923884350 | 43950 | 43950 | 43950 | 43900 | 3151 |
| 562 | 20241106 | 095100 | 6785427250 | 43900 | 43950 | 43950 | 43900 | 1676 |
| 563 | 20241106 | 095000 | 6711806700 | 43950 | 43950 | 43950 | 43850 | 1462 |
| 564 | 20241106 | 094900 | 6647592550 | 43950 | 43900 | 43950 | 43750 | 1831 |
| 565 | 20241106 | 094800 | 6567253750 | 43900 | 43900 | 43900 | 43850 | 2050 |
| 566 | 20241106 | 094700 | 6477297650 | 43850 | 43900 | 43900 | 43850 | 1298 |
| 567 | 20241106 | 094600 | 6420324600 | 43850 | 43900 | 43950 | 43800 | 1591 |
| 568 | 20241106 | 094500 | 6350517600 | 43900 | 43900 | 43950 | 43850 | 1896 |
| 569 | 20241106 | 094400 | 6267297000 | 43900 | 43900 | 43900 | 43850 | 1759 |
| 570 | 20241106 | 094300 | 6190105350 | 43850 | 43900 | 43950 | 43850 | 2564 |
| 571 | 20241106 | 094200 | 6077568850 | 43900 | 43900 | 43900 | 43850 | 1146 |
| 572 | 20241106 | 094100 | 6027281150 | 43850 | 43900 | 43950 | 43850 | 2785 |
| 573 | 20241106 | 094000 | 5905074000 | 43950 | 43900 | 43950 | 43850 | 5666 |
| 574 | 20241106 | 093900 | 5656377400 | 43900 | 43850 | 43900 | 43800 | 5270 |
| 575 | 20241106 | 093800 | 5425330500 | 43800 | 43750 | 43850 | 43750 | 1496 |
| 576 | 20241106 | 093700 | 5359807350 | 43800 | 43850 | 43850 | 43700 | 2660 |
| 577 | 20241106 | 093600 | 5243342900 | 43800 | 43800 | 43850 | 43750 | 4419 |
| 578 | 20241106 | 093500 | 5049731200 | 43800 | 43700 | 43800 | 43700 | 5072 |
| 579 | 20241106 | 093400 | 4827749650 | 43750 | 43650 | 43750 | 43600 | 6506 |
| 580 | 20241106 | 093300 | 4543551550 | 43650 | 43650 | 43650 | 43550 | 1464 |
| 581 | 20241106 | 093200 | 4479663800 | 43650 | 43650 | 43650 | 43600 | 2059 |
| 582 | 20241106 | 093100 | 4389827400 | 43650 | 43650 | 43650 | 43600 | 1635 |
| 583 | 20241106 | 093000 | 4318487950 | 43650 | 43600 | 43650 | 43600 | 980 |
| 584 | 20241106 | 092900 | 4275730500 | 43600 | 43650 | 43650 | 43600 | 3104 |
| 585 | 20241106 | 092800 | 4140363350 | 43650 | 43650 | 43650 | 43550 | 2905 |
| 586 | 20241106 | 092700 | 4013658850 | 43650 | 43650 | 43650 | 43600 | 2195 |
| 587 | 20241106 | 092600 | 3917866400 | 43650 | 43650 | 43650 | 43500 | 2836 |
| 588 | 20241106 | 092500 | 3794155550 | 43600 | 43650 | 43650 | 43500 | 1461 |
| 589 | 20241106 | 092400 | 3730457200 | 43600 | 43650 | 43700 | 43550 | 2909 |
| 590 | 20241106 | 092300 | 3603613550 | 43650 | 43600 | 43700 | 43550 | 5013 |
| 591 | 20241106 | 092200 | 3384855550 | 43650 | 43600 | 43650 | 43550 | 1460 |
| 592 | 20241106 | 092100 | 3321171400 | 43600 | 43650 | 43700 | 43500 | 1177 |
| 593 | 20241106 | 092000 | 3269854750 | 43650 | 43550 | 43700 | 43500 | 4255 |
| 594 | 20241106 | 091900 | 3084247400 | 43550 | 43650 | 43650 | 43500 | 1845 |
| 595 | 20241106 | 091800 | 3003813250 | 43600 | 43250 | 43650 | 43250 | 12610 |
| 596 | 20241106 | 091700 | 2455652400 | 43300 | 43200 | 43300 | 43150 | 3990 |
| 597 | 20241106 | 091600 | 2283105450 | 43200 | 43150 | 43200 | 43150 | 481 |
| 598 | 20241106 | 091500 | 2262334000 | 43100 | 43200 | 43250 | 43100 | 4269 |
| 599 | 20241106 | 091400 | 2078004200 | 43200 | 43250 | 43250 | 43150 | 2613 |
| 600 | 20241106 | 091300 | 1965112450 | 43200 | 43200 | 43200 | 43150 | 2492 |
| 601 | 20241106 | 091200 | 1857463900 | 43200 | 43250 | 43250 | 43150 | 3275 |
| 602 | 20241106 | 091100 | 1715980750 | 43200 | 43250 | 43250 | 43100 | 1781 |
| 603 | 20241106 | 091000 | 1639061050 | 43200 | 43200 | 43250 | 43100 | 1609 |
| 604 | 20241106 | 090900 | 1569581650 | 43200 | 43250 | 43250 | 43150 | 2094 |
| 605 | 20241106 | 090800 | 1479148050 | 43250 | 43150 | 43250 | 43100 | 3077 |
| 606 | 20241106 | 090700 | 1346243450 | 43150 | 43250 | 43250 | 43150 | 1063 |
| 607 | 20241106 | 090600 | 1300324050 | 43250 | 43150 | 43300 | 43000 | 3588 |
| 608 | 20241106 | 090500 | 1145363100 | 43000 | 43250 | 43250 | 43000 | 1496 |
| 609 | 20241106 | 090400 | 1080869500 | 43250 | 43250 | 43300 | 43200 | 641 |
| 610 | 20241106 | 090300 | 1053149800 | 43200 | 43150 | 43200 | 43100 | 1887 |
| 611 | 20241106 | 090200 | 971698300 | 43100 | 43200 | 43200 | 43050 | 1884 |
| 612 | 20241106 | 090100 | 890420350 | 43200 | 42900 | 43250 | 42900 | 3688 |
| 613 | 20241106 | 090000 | 731421800 | 42900 | 42900 | 43300 | 42900 | 17023 |