32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 190900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 1594 |
| 3 | 20241106 | 190800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20241106 | 190700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20241106 | 190600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20241106 | 190500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20241106 | 190400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20241106 | 190300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20241106 | 190200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20241106 | 190100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20241106 | 190000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20241106 | 185900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20241106 | 185800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20241106 | 185700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20241106 | 185600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20241106 | 185500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20241106 | 185400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20241106 | 185300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20241106 | 185200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20241106 | 185100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20241106 | 185000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20241106 | 184900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20241106 | 184800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20241106 | 184700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20241106 | 184600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20241106 | 184500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20241106 | 184400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20241106 | 184300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20241106 | 184200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20241106 | 184100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20241106 | 184000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20241106 | 183900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 1594 |
| 33 | 20241106 | 183800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20241106 | 183700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20241106 | 183600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20241106 | 183500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20241106 | 183400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20241106 | 183300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20241106 | 183200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20241106 | 183100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20241106 | 183000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20241106 | 182900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20241106 | 182800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20241106 | 182700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20241106 | 182600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20241106 | 182500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20241106 | 182400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20241106 | 182300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20241106 | 182200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20241106 | 182100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20241106 | 182000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20241106 | 181900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20241106 | 181800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20241106 | 181700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20241106 | 181600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20241106 | 181500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20241106 | 181400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20241106 | 181300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20241106 | 181200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20241106 | 181100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20241106 | 181000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20241106 | 180900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 1594 |
| 63 | 20241106 | 180800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20241106 | 180700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20241106 | 180600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20241106 | 180500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20241106 | 180400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20241106 | 180300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20241106 | 180200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20241106 | 180100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20241106 | 180000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20241106 | 175900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20241106 | 175800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20241106 | 175700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20241106 | 175600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20241106 | 175500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20241106 | 175400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20241106 | 175300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20241106 | 175200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20241106 | 175100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20241106 | 175000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20241106 | 174900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20241106 | 174800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20241106 | 174700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20241106 | 174600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20241106 | 174500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20241106 | 174400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20241106 | 174300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20241106 | 174200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20241106 | 174100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20241106 | 174000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20241106 | 173900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 1594 |
| 93 | 20241106 | 173800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20241106 | 173700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20241106 | 173600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20241106 | 173500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20241106 | 173400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20241106 | 173300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20241106 | 173200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20241106 | 173100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20241106 | 173000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20241106 | 172900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20241106 | 172800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20241106 | 172700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20241106 | 172600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20241106 | 172500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20241106 | 172400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20241106 | 172300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20241106 | 172200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20241106 | 172100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20241106 | 172000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20241106 | 171900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20241106 | 171800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20241106 | 171700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20241106 | 171600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20241106 | 171500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20241106 | 171400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20241106 | 171300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20241106 | 171200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20241106 | 171100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20241106 | 171000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20241106 | 170900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 1594 |
| 123 | 20241106 | 170800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20241106 | 170700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20241106 | 170600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20241106 | 170500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20241106 | 170400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20241106 | 170300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20241106 | 170200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20241106 | 170100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20241106 | 170000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20241106 | 165900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20241106 | 165800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20241106 | 165700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20241106 | 165600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20241106 | 165500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20241106 | 165400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20241106 | 165300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20241106 | 165200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20241106 | 165100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20241106 | 165000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20241106 | 164900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20241106 | 164800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20241106 | 164700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20241106 | 164600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20241106 | 164500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20241106 | 164400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20241106 | 164300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20241106 | 164200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20241106 | 164100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20241106 | 164000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20241106 | 163900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 1594 |
| 153 | 20241106 | 163800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20241106 | 163700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20241106 | 163600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20241106 | 163500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20241106 | 163400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20241106 | 163300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20241106 | 163200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20241106 | 163100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20241106 | 163000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20241106 | 162900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20241106 | 162800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20241106 | 162700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20241106 | 162600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20241106 | 162500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20241106 | 162400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20241106 | 162300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20241106 | 162200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20241106 | 162100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20241106 | 162000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20241106 | 161900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20241106 | 161800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20241106 | 161700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20241106 | 161600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20241106 | 161500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20241106 | 161400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20241106 | 161300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20241106 | 161200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20241106 | 161100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20241106 | 161000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20241106 | 160900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 1594 |
| 183 | 20241106 | 160800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20241106 | 160700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20241106 | 160600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20241106 | 160500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20241106 | 160400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20241106 | 160300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20241106 | 160200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20241106 | 160100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20241106 | 160000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20241106 | 155900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20241106 | 155800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20241106 | 155700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20241106 | 155600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20241106 | 155500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20241106 | 155400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20241106 | 155300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20241106 | 155200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20241106 | 155100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20241106 | 155000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20241106 | 154900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20241106 | 154800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20241106 | 154700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20241106 | 154600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20241106 | 154500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20241106 | 154400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20241106 | 154300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20241106 | 154200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20241106 | 154100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20241106 | 154000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20241106 | 153900 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 1594 |
| 213 | 20241106 | 153800 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20241106 | 153700 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20241106 | 153600 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20241106 | 153500 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20241106 | 153400 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20241106 | 153300 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20241106 | 153200 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20241106 | 153100 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20241106 | 153000 | 2607622650 | 22850 | 22850 | 22850 | 22850 | 1594 |
| 222 | 20241106 | 152900 | 2571199750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 223 | 20241106 | 152800 | 2571199750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 224 | 20241106 | 152700 | 2571199750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 225 | 20241106 | 152600 | 2571199750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 226 | 20241106 | 152500 | 2571199750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 227 | 20241106 | 152400 | 2571199750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 228 | 20241106 | 152300 | 2571199750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 229 | 20241106 | 152200 | 2571199750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 230 | 20241106 | 152100 | 2571199750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 231 | 20241106 | 152000 | 2571199750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 232 | 20241106 | 151900 | 2571199750 | 22800 | 22750 | 22850 | 22550 | 1003 |
| 233 | 20241106 | 151800 | 2548578700 | 22650 | 22700 | 22700 | 22650 | 21 |
| 234 | 20241106 | 151700 | 2548102500 | 22750 | 22800 | 22800 | 22750 | 227 |
| 235 | 20241106 | 151600 | 2542938050 | 22800 | 22750 | 22800 | 22600 | 980 |
| 236 | 20241106 | 151500 | 2520784400 | 22750 | 22750 | 22750 | 22750 | 45 |
| 237 | 20241106 | 151400 | 2519760650 | 22750 | 22750 | 22750 | 22750 | 5 |
| 238 | 20241106 | 151300 | 2519646900 | 22750 | 22850 | 22950 | 22750 | 145 |
| 239 | 20241106 | 151200 | 2516327350 | 22850 | 22750 | 22850 | 22750 | 227 |
| 240 | 20241106 | 151100 | 2511159900 | 22600 | 22600 | 22750 | 22600 | 1746 |
| 241 | 20241106 | 151000 | 2471658900 | 22600 | 22650 | 22700 | 22600 | 2351 |
| 242 | 20241106 | 150900 | 2418412250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 243 | 20241106 | 150800 | 2418412250 | 22600 | 22600 | 22600 | 22600 | 106 |
| 244 | 20241106 | 150700 | 2416016650 | 22550 | 22550 | 22600 | 22550 | 123 |
| 245 | 20241106 | 150600 | 2413242500 | 22600 | 22600 | 22600 | 22600 | 3 |
| 246 | 20241106 | 150500 | 2413174700 | 22600 | 22600 | 22600 | 22600 | 30 |
| 247 | 20241106 | 150400 | 2412496700 | 22600 | 22600 | 22600 | 22600 | 71 |
| 248 | 20241106 | 150300 | 2410892100 | 22600 | 22600 | 22600 | 22600 | 11 |
| 249 | 20241106 | 150200 | 2410643500 | 22600 | 22600 | 22600 | 22600 | 178 |
| 250 | 20241106 | 150100 | 2406620700 | 22600 | 22600 | 22600 | 22600 | 74 |
| 251 | 20241106 | 150000 | 2404948300 | 22600 | 22700 | 22700 | 22550 | 79 |
| 252 | 20241106 | 145900 | 2403163550 | 22700 | 22700 | 22700 | 22700 | 1 |
| 253 | 20241106 | 145800 | 2403140850 | 22600 | 22700 | 22700 | 22600 | 116 |
| 254 | 20241106 | 145700 | 2400510250 | 22550 | 22700 | 22700 | 22550 | 820 |
| 255 | 20241106 | 145600 | 2381960750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20241106 | 145500 | 2381960750 | 22600 | 22700 | 22700 | 22600 | 323 |
| 257 | 20241106 | 145400 | 2374656950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 258 | 20241106 | 145300 | 2374656950 | 22750 | 22600 | 22750 | 22600 | 2 |
| 259 | 20241106 | 145200 | 2374611600 | 22600 | 22600 | 22600 | 22600 | 13 |
| 260 | 20241106 | 145100 | 2374317800 | 22600 | 22700 | 22700 | 22600 | 56 |
| 261 | 20241106 | 145000 | 2373046700 | 22750 | 22750 | 22750 | 22550 | 46 |
| 262 | 20241106 | 144900 | 2372009000 | 22550 | 22550 | 22550 | 22550 | 5 |
| 263 | 20241106 | 144800 | 2371896250 | 22550 | 22550 | 22550 | 22550 | 1 |
| 264 | 20241106 | 144700 | 2371873700 | 22550 | 22600 | 22750 | 22550 | 567 |
| 265 | 20241106 | 144600 | 2359059400 | 22600 | 22650 | 22650 | 22600 | 33 |
| 266 | 20241106 | 144500 | 2358313000 | 22800 | 22650 | 22800 | 22650 | 377 |
| 267 | 20241106 | 144400 | 2349773800 | 22750 | 22750 | 22750 | 22750 | 20 |
| 268 | 20241106 | 144300 | 2349318800 | 22800 | 22800 | 22800 | 22650 | 16 |
| 269 | 20241106 | 144200 | 2348954600 | 22650 | 22750 | 22750 | 22650 | 85 |
| 270 | 20241106 | 144100 | 2347027950 | 22800 | 22800 | 22800 | 22800 | 117 |
| 271 | 20241106 | 144000 | 2344360350 | 22800 | 22800 | 22800 | 22800 | 82 |
| 272 | 20241106 | 143900 | 2342490750 | 22800 | 22800 | 22800 | 22700 | 157 |
| 273 | 20241106 | 143800 | 2338915850 | 22800 | 22750 | 22800 | 22750 | 841 |
| 274 | 20241106 | 143700 | 2319766400 | 22750 | 22700 | 22750 | 22650 | 944 |
| 275 | 20241106 | 143600 | 2298362700 | 22750 | 22800 | 22800 | 22750 | 478 |
| 276 | 20241106 | 143500 | 2287473100 | 22800 | 22800 | 22800 | 22800 | 1 |
| 277 | 20241106 | 143400 | 2287450300 | 22650 | 22700 | 22700 | 22650 | 404 |
| 278 | 20241106 | 143300 | 2278283900 | 22800 | 22750 | 22800 | 22750 | 100 |
| 279 | 20241106 | 143200 | 2276004050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 280 | 20241106 | 143100 | 2276004050 | 22650 | 22650 | 22650 | 22650 | 10 |
| 281 | 20241106 | 143000 | 2275777550 | 22800 | 22700 | 22800 | 22700 | 11 |
| 282 | 20241106 | 142900 | 2275527750 | 22700 | 22700 | 22800 | 22700 | 105 |
| 283 | 20241106 | 142800 | 2273143850 | 22700 | 22850 | 22850 | 22700 | 177 |
| 284 | 20241106 | 142700 | 2269116550 | 22950 | 22900 | 23000 | 22850 | 1433 |
| 285 | 20241106 | 142600 | 2236180650 | 22900 | 22750 | 23000 | 22750 | 420 |
| 286 | 20241106 | 142500 | 2226551450 | 22700 | 22700 | 22700 | 22700 | 158 |
| 287 | 20241106 | 142400 | 2222964850 | 22700 | 22800 | 22850 | 22700 | 125 |
| 288 | 20241106 | 142300 | 2220119350 | 22750 | 22750 | 22750 | 22750 | 50 |
| 289 | 20241106 | 142200 | 2218981850 | 22750 | 22700 | 22800 | 22700 | 292 |
| 290 | 20241106 | 142100 | 2212348750 | 22700 | 22700 | 22700 | 22700 | 9 |
| 291 | 20241106 | 142000 | 2212144450 | 22700 | 22600 | 22700 | 22600 | 304 |
| 292 | 20241106 | 141900 | 2205273900 | 22600 | 22650 | 22650 | 22600 | 315 |
| 293 | 20241106 | 141800 | 2198149850 | 22650 | 22700 | 22700 | 22650 | 68 |
| 294 | 20241106 | 141700 | 2196607000 | 22700 | 22750 | 22750 | 22700 | 792 |
| 295 | 20241106 | 141600 | 2178626100 | 22750 | 22650 | 22750 | 22650 | 209 |
| 296 | 20241106 | 141500 | 2173881900 | 22650 | 22650 | 22700 | 22650 | 255 |
| 297 | 20241106 | 141400 | 2168106100 | 22600 | 22600 | 22600 | 22600 | 67 |
| 298 | 20241106 | 141300 | 2166591900 | 22550 | 22600 | 22600 | 22550 | 531 |
| 299 | 20241106 | 141200 | 2154592850 | 22600 | 22550 | 22600 | 22500 | 184 |
| 300 | 20241106 | 141100 | 2150452000 | 22600 | 22550 | 22650 | 22500 | 476 |
| 301 | 20241106 | 141000 | 2139701100 | 22500 | 22450 | 22500 | 22450 | 1341 |
| 302 | 20241106 | 140900 | 2109530150 | 22500 | 22500 | 22500 | 22500 | 2 |
| 303 | 20241106 | 140800 | 2109485150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 304 | 20241106 | 140700 | 2109485150 | 22450 | 22450 | 22500 | 22450 | 65 |
| 305 | 20241106 | 140600 | 2108025750 | 22450 | 22350 | 22450 | 22350 | 1512 |
| 306 | 20241106 | 140500 | 2074168600 | 22350 | 22350 | 22350 | 22350 | 2 |
| 307 | 20241106 | 140400 | 2074123900 | 22300 | 22300 | 22300 | 22300 | 230 |
| 308 | 20241106 | 140300 | 2068994900 | 22300 | 22250 | 22300 | 22200 | 6 |
| 309 | 20241106 | 140200 | 2068861550 | 22300 | 22250 | 22300 | 22250 | 103 |
| 310 | 20241106 | 140100 | 2066569550 | 22250 | 22300 | 22300 | 22250 | 22 |
| 311 | 20241106 | 140000 | 2066079050 | 22300 | 22300 | 22300 | 22250 | 272 |
| 312 | 20241106 | 135900 | 2060017650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 313 | 20241106 | 135800 | 2060017650 | 22300 | 22300 | 22300 | 22300 | 127 |
| 314 | 20241106 | 135700 | 2057185550 | 22300 | 22400 | 22400 | 22300 | 103 |
| 315 | 20241106 | 135600 | 2054888550 | 22300 | 22300 | 22300 | 22300 | 52 |
| 316 | 20241106 | 135500 | 2053728950 | 22300 | 22350 | 22350 | 22300 | 255 |
| 317 | 20241106 | 135400 | 2048030350 | 22400 | 22350 | 22400 | 22350 | 11 |
| 318 | 20241106 | 135300 | 2047784450 | 22350 | 22350 | 22400 | 22350 | 411 |
| 319 | 20241106 | 135200 | 2038583000 | 22350 | 22350 | 22350 | 22350 | 63 |
| 320 | 20241106 | 135100 | 2037174950 | 22300 | 22300 | 22300 | 22300 | 337 |
| 321 | 20241106 | 135000 | 2029659850 | 22300 | 22200 | 22300 | 22200 | 75 |
| 322 | 20241106 | 134900 | 2027991050 | 22250 | 22250 | 22250 | 22200 | 117 |
| 323 | 20241106 | 134800 | 2025388300 | 22250 | 22250 | 22250 | 22250 | 41 |
| 324 | 20241106 | 134700 | 2024476050 | 22250 | 22250 | 22250 | 22250 | 1 |
| 325 | 20241106 | 134600 | 2024453800 | 22150 | 22150 | 22150 | 22150 | 23 |
| 326 | 20241106 | 134500 | 2023944350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 327 | 20241106 | 134400 | 2023944350 | 22150 | 22150 | 22150 | 22150 | 1 |
| 328 | 20241106 | 134300 | 2023922200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 329 | 20241106 | 134200 | 2023922200 | 22150 | 22200 | 22200 | 22150 | 51 |
| 330 | 20241106 | 134100 | 2022790200 | 22200 | 22200 | 22200 | 22200 | 12 |
| 331 | 20241106 | 134000 | 2022523800 | 22150 | 22150 | 22150 | 22150 | 1 |
| 332 | 20241106 | 133900 | 2022501650 | 22150 | 22150 | 22150 | 22150 | 237 |
| 333 | 20241106 | 133800 | 2017252100 | 22150 | 22150 | 22150 | 22150 | 105 |
| 334 | 20241106 | 133700 | 2014926350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 335 | 20241106 | 133600 | 2014926350 | 22200 | 22200 | 22200 | 22200 | 5 |
| 336 | 20241106 | 133500 | 2014815350 | 22200 | 22200 | 22200 | 22200 | 43 |
| 337 | 20241106 | 133400 | 2013860750 | 22250 | 22200 | 22250 | 22200 | 329 |
| 338 | 20241106 | 133300 | 2006556850 | 22150 | 22150 | 22150 | 22150 | 1 |
| 339 | 20241106 | 133200 | 2006534700 | 22150 | 22150 | 22150 | 22150 | 176 |
| 340 | 20241106 | 133100 | 2002636300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 341 | 20241106 | 133000 | 2002636300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 342 | 20241106 | 132900 | 2002636300 | 22200 | 22100 | 22200 | 22050 | 151 |
| 343 | 20241106 | 132800 | 1999291600 | 22100 | 22100 | 22100 | 22100 | 15 |
| 344 | 20241106 | 132700 | 1998960100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 345 | 20241106 | 132600 | 1998960100 | 22150 | 22150 | 22150 | 22150 | 3 |
| 346 | 20241106 | 132500 | 1998893650 | 22200 | 22200 | 22200 | 22200 | 1 |
| 347 | 20241106 | 132400 | 1998871450 | 22000 | 22000 | 22000 | 22000 | 368 |
| 348 | 20241106 | 132300 | 1990775450 | 22250 | 22250 | 22250 | 22250 | 6 |
| 349 | 20241106 | 132200 | 1990641950 | 22250 | 22250 | 22250 | 22250 | 1 |
| 350 | 20241106 | 132100 | 1990619700 | 22000 | 22050 | 22050 | 22000 | 1165 |
| 351 | 20241106 | 132000 | 1964988700 | 22050 | 22150 | 22250 | 22050 | 667 |
| 352 | 20241106 | 131900 | 1950250800 | 22200 | 22350 | 22350 | 22200 | 308 |
| 353 | 20241106 | 131800 | 1943383050 | 22200 | 22050 | 22350 | 21950 | 3224 |
| 354 | 20241106 | 131700 | 1871805000 | 22100 | 22000 | 22100 | 21900 | 321 |
| 355 | 20241106 | 131600 | 1864756400 | 22150 | 22050 | 22150 | 22050 | 109 |
| 356 | 20241106 | 131500 | 1862352650 | 22050 | 22100 | 22100 | 22050 | 11 |
| 357 | 20241106 | 131400 | 1862109600 | 22150 | 22050 | 22150 | 22050 | 190 |
| 358 | 20241106 | 131300 | 1857916450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 359 | 20241106 | 131200 | 1857916450 | 22050 | 21900 | 22050 | 21900 | 125 |
| 360 | 20241106 | 131100 | 1855178000 | 21950 | 22000 | 22000 | 21950 | 512 |
| 361 | 20241106 | 131000 | 1843934550 | 22050 | 22100 | 22100 | 22050 | 130 |
| 362 | 20241106 | 130900 | 1841066550 | 22100 | 22150 | 22150 | 22000 | 675 |
| 363 | 20241106 | 130800 | 1826206950 | 22100 | 22100 | 22100 | 22100 | 10 |
| 364 | 20241106 | 130700 | 1825985950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 365 | 20241106 | 130600 | 1825985950 | 22150 | 22150 | 22150 | 22150 | 501 |
| 366 | 20241106 | 130500 | 1814888800 | 22150 | 22100 | 22150 | 22050 | 16 |
| 367 | 20241106 | 130400 | 1814535850 | 22000 | 22000 | 22000 | 22000 | 30 |
| 368 | 20241106 | 130300 | 1813875850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 369 | 20241106 | 130200 | 1813875850 | 22000 | 22150 | 22150 | 22000 | 531 |
| 370 | 20241106 | 130100 | 1802183100 | 22200 | 22200 | 22200 | 22200 | 30 |
| 371 | 20241106 | 130000 | 1801517100 | 22200 | 22100 | 22200 | 22100 | 273 |
| 372 | 20241106 | 125900 | 1795478150 | 22100 | 22100 | 22100 | 22100 | 1 |
| 373 | 20241106 | 125800 | 1795456050 | 22050 | 22050 | 22050 | 22050 | 84 |
| 374 | 20241106 | 125700 | 1793603850 | 22050 | 22050 | 22050 | 22050 | 32 |
| 375 | 20241106 | 125600 | 1792898250 | 22050 | 22100 | 22100 | 22050 | 395 |
| 376 | 20241106 | 125500 | 1784188000 | 22100 | 22100 | 22100 | 22100 | 25 |
| 377 | 20241106 | 125400 | 1783635500 | 22100 | 22100 | 22100 | 22100 | 159 |
| 378 | 20241106 | 125300 | 1780121600 | 22100 | 22100 | 22100 | 22100 | 48 |
| 379 | 20241106 | 125200 | 1779060800 | 22100 | 22100 | 22100 | 22100 | 7 |
| 380 | 20241106 | 125100 | 1778906100 | 22000 | 22000 | 22150 | 22000 | 233 |
| 381 | 20241106 | 125000 | 1773751400 | 22000 | 22000 | 22000 | 22000 | 260 |
| 382 | 20241106 | 124900 | 1768031400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 383 | 20241106 | 124800 | 1768031400 | 22000 | 21950 | 22000 | 21950 | 48 |
| 384 | 20241106 | 124700 | 1766977750 | 22000 | 22050 | 22050 | 22000 | 179 |
| 385 | 20241106 | 124600 | 1763039450 | 22050 | 22050 | 22050 | 21950 | 6 |
| 386 | 20241106 | 124500 | 1762907250 | 21950 | 21950 | 21950 | 21950 | 16 |
| 387 | 20241106 | 124400 | 1762556050 | 22050 | 22050 | 22050 | 22050 | 101 |
| 388 | 20241106 | 124300 | 1760329000 | 21950 | 22000 | 22050 | 21950 | 181 |
| 389 | 20241106 | 124200 | 1756348300 | 21950 | 21950 | 22000 | 21950 | 193 |
| 390 | 20241106 | 124100 | 1752109300 | 21950 | 21750 | 22000 | 21700 | 605 |
| 391 | 20241106 | 124000 | 1738844000 | 21650 | 21800 | 21800 | 21650 | 225 |
| 392 | 20241106 | 123900 | 1733967450 | 21700 | 21700 | 21850 | 21700 | 89 |
| 393 | 20241106 | 123800 | 1732027350 | 21900 | 21600 | 21900 | 21600 | 1464 |
| 394 | 20241106 | 123700 | 1700063200 | 21600 | 21650 | 21750 | 21500 | 3010 |
| 395 | 20241106 | 123600 | 1635198150 | 21600 | 21750 | 21850 | 21600 | 2110 |
| 396 | 20241106 | 123500 | 1589472400 | 21800 | 21800 | 21850 | 21750 | 647 |
| 397 | 20241106 | 123400 | 1575376600 | 21800 | 21800 | 21800 | 21800 | 334 |
| 398 | 20241106 | 123300 | 1568095400 | 21850 | 21850 | 21900 | 21850 | 403 |
| 399 | 20241106 | 123200 | 1559289300 | 22000 | 21900 | 22000 | 21850 | 124 |
| 400 | 20241106 | 123100 | 1556577900 | 21900 | 21900 | 21900 | 21900 | 211 |
| 401 | 20241106 | 123000 | 1551957000 | 21950 | 21950 | 22000 | 21900 | 709 |
| 402 | 20241106 | 122900 | 1536428100 | 21950 | 21950 | 21950 | 21950 | 45 |
| 403 | 20241106 | 122800 | 1535440350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 404 | 20241106 | 122700 | 1535440350 | 21950 | 21950 | 21950 | 21950 | 10 |
| 405 | 20241106 | 122600 | 1535220850 | 21900 | 22050 | 22050 | 21900 | 506 |
| 406 | 20241106 | 122500 | 1524135550 | 21950 | 21950 | 21950 | 21950 | 766 |
| 407 | 20241106 | 122400 | 1507321850 | 21950 | 21950 | 21950 | 21950 | 30 |
| 408 | 20241106 | 122300 | 1506663350 | 21950 | 22000 | 22150 | 21950 | 177 |
| 409 | 20241106 | 122200 | 1502776500 | 21950 | 22150 | 22150 | 21950 | 319 |
| 410 | 20241106 | 122100 | 1495771300 | 22150 | 22000 | 22150 | 21950 | 676 |
| 411 | 20241106 | 122000 | 1480904150 | 22100 | 22100 | 22100 | 22100 | 8 |
| 412 | 20241106 | 121900 | 1480727350 | 22100 | 22050 | 22100 | 22050 | 314 |
| 413 | 20241106 | 121800 | 1473798650 | 21950 | 21950 | 21950 | 21950 | 1 |
| 414 | 20241106 | 121700 | 1473776700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 415 | 20241106 | 121600 | 1473776700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 416 | 20241106 | 121500 | 1473776700 | 22050 | 22050 | 22050 | 22050 | 53 |
| 417 | 20241106 | 121400 | 1472608050 | 22050 | 22050 | 22050 | 22050 | 104 |
| 418 | 20241106 | 121300 | 1470314850 | 22000 | 22000 | 22000 | 22000 | 11 |
| 419 | 20241106 | 121200 | 1470072850 | 21950 | 21950 | 21950 | 21950 | 35 |
| 420 | 20241106 | 121100 | 1469304600 | 21950 | 21950 | 21950 | 21950 | 52 |
| 421 | 20241106 | 121000 | 1468163200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 422 | 20241106 | 120900 | 1468163200 | 21950 | 22050 | 22050 | 21950 | 171 |
| 423 | 20241106 | 120800 | 1464405450 | 22050 | 22050 | 22050 | 22050 | 2 |
| 424 | 20241106 | 120700 | 1464361350 | 22050 | 22000 | 22050 | 21950 | 73 |
| 425 | 20241106 | 120600 | 1462755800 | 22050 | 22050 | 22050 | 22050 | 1 |
| 426 | 20241106 | 120500 | 1462733750 | 22050 | 22050 | 22050 | 22000 | 155 |
| 427 | 20241106 | 120400 | 1459316050 | 22000 | 21950 | 22000 | 21950 | 136 |
| 428 | 20241106 | 120300 | 1456324300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 429 | 20241106 | 120200 | 1456324300 | 21950 | 21950 | 21950 | 21950 | 7 |
| 430 | 20241106 | 120100 | 1456170650 | 22000 | 22000 | 22000 | 22000 | 1 |
| 431 | 20241106 | 120000 | 1456148650 | 21950 | 22000 | 22000 | 21950 | 57 |
| 432 | 20241106 | 115900 | 1454897350 | 22050 | 22050 | 22050 | 22050 | 15 |
| 433 | 20241106 | 115800 | 1454566600 | 22050 | 21950 | 22050 | 21900 | 254 |
| 434 | 20241106 | 115700 | 1448994200 | 22000 | 22050 | 22100 | 21950 | 239 |
| 435 | 20241106 | 115600 | 1443733550 | 22000 | 22000 | 22000 | 22000 | 44 |
| 436 | 20241106 | 115500 | 1442765550 | 22050 | 22050 | 22050 | 22050 | 21 |
| 437 | 20241106 | 115400 | 1442302500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 438 | 20241106 | 115300 | 1442302500 | 22000 | 22000 | 22000 | 22000 | 69 |
| 439 | 20241106 | 115200 | 1440784500 | 22000 | 22000 | 22000 | 22000 | 160 |
| 440 | 20241106 | 115100 | 1437264500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 441 | 20241106 | 115000 | 1437264500 | 22000 | 22000 | 22000 | 22000 | 50 |
| 442 | 20241106 | 114900 | 1436164500 | 22000 | 22050 | 22050 | 22000 | 102 |
| 443 | 20241106 | 114800 | 1433920400 | 22050 | 22050 | 22050 | 22050 | 3 |
| 444 | 20241106 | 114700 | 1433854250 | 22050 | 22050 | 22050 | 22050 | 7 |
| 445 | 20241106 | 114600 | 1433699900 | 22000 | 22000 | 22000 | 22000 | 75 |
| 446 | 20241106 | 114500 | 1432049900 | 22000 | 22000 | 22000 | 22000 | 49 |
| 447 | 20241106 | 114400 | 1430971900 | 22000 | 22000 | 22000 | 22000 | 48 |
| 448 | 20241106 | 114300 | 1429915900 | 22050 | 22050 | 22050 | 22050 | 15 |
| 449 | 20241106 | 114200 | 1429585150 | 22050 | 22050 | 22050 | 22050 | 1 |
| 450 | 20241106 | 114100 | 1429563100 | 22000 | 22050 | 22050 | 22000 | 262 |
| 451 | 20241106 | 114000 | 1423791850 | 22050 | 22050 | 22050 | 22050 | 184 |
| 452 | 20241106 | 113900 | 1419734650 | 22050 | 22050 | 22050 | 22050 | 22 |
| 453 | 20241106 | 113800 | 1419249550 | 22050 | 22050 | 22050 | 22050 | 1 |
| 454 | 20241106 | 113700 | 1419227500 | 22000 | 22000 | 22000 | 22000 | 30 |
| 455 | 20241106 | 113600 | 1418567500 | 22000 | 22050 | 22050 | 22000 | 27 |
| 456 | 20241106 | 113500 | 1417972750 | 22050 | 22000 | 22050 | 21950 | 203 |
| 457 | 20241106 | 113400 | 1413507200 | 21950 | 22000 | 22000 | 21950 | 230 |
| 458 | 20241106 | 113300 | 1408456850 | 22050 | 22000 | 22050 | 22000 | 78 |
| 459 | 20241106 | 113200 | 1406740800 | 22000 | 22000 | 22000 | 22000 | 170 |
| 460 | 20241106 | 113100 | 1403000800 | 22050 | 22000 | 22050 | 22000 | 21 |
| 461 | 20241106 | 113000 | 1402537800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 462 | 20241106 | 112900 | 1402537800 | 22000 | 22050 | 22050 | 22000 | 201 |
| 463 | 20241106 | 112800 | 1398115750 | 22000 | 22000 | 22000 | 22000 | 150 |
| 464 | 20241106 | 112700 | 1394815750 | 22050 | 22000 | 22050 | 22000 | 109 |
| 465 | 20241106 | 112600 | 1392417650 | 22000 | 22000 | 22000 | 22000 | 430 |
| 466 | 20241106 | 112500 | 1382957650 | 21950 | 22050 | 22050 | 21950 | 347 |
| 467 | 20241106 | 112400 | 1375323400 | 22100 | 22050 | 22100 | 22000 | 738 |
| 468 | 20241106 | 112300 | 1359085550 | 22000 | 22050 | 22050 | 22000 | 370 |
| 469 | 20241106 | 112200 | 1350945100 | 22000 | 22100 | 22100 | 22000 | 2000 |
| 470 | 20241106 | 112100 | 1306940950 | 22100 | 22150 | 22200 | 22050 | 535 |
| 471 | 20241106 | 112000 | 1295112100 | 22100 | 22100 | 22100 | 22100 | 10 |
| 472 | 20241106 | 111900 | 1294891100 | 22200 | 22050 | 22250 | 22000 | 659 |
| 473 | 20241106 | 111800 | 1280251650 | 22050 | 22100 | 22100 | 22050 | 27 |
| 474 | 20241106 | 111700 | 1279656200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 475 | 20241106 | 111600 | 1279656200 | 22100 | 22100 | 22100 | 22100 | 62 |
| 476 | 20241106 | 111500 | 1278286000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 477 | 20241106 | 111400 | 1278286000 | 22200 | 22200 | 22200 | 22200 | 2 |
| 478 | 20241106 | 111300 | 1278241600 | 22250 | 22200 | 22250 | 22200 | 200 |
| 479 | 20241106 | 111200 | 1273795300 | 22200 | 22200 | 22200 | 22200 | 51 |
| 480 | 20241106 | 111100 | 1272663100 | 22100 | 22100 | 22100 | 22100 | 1 |
| 481 | 20241106 | 111000 | 1272641000 | 22200 | 22100 | 22200 | 22100 | 273 |
| 482 | 20241106 | 110900 | 1266581350 | 22200 | 22250 | 22250 | 22200 | 179 |
| 483 | 20241106 | 110800 | 1262598750 | 22300 | 22050 | 22300 | 22050 | 626 |
| 484 | 20241106 | 110700 | 1248765500 | 22050 | 22050 | 22050 | 22000 | 67 |
| 485 | 20241106 | 110600 | 1247289650 | 22000 | 22150 | 22150 | 22000 | 143 |
| 486 | 20241106 | 110500 | 1244141400 | 22150 | 22150 | 22150 | 22150 | 404 |
| 487 | 20241106 | 110400 | 1235192800 | 22150 | 21950 | 22150 | 21950 | 160 |
| 488 | 20241106 | 110300 | 1231661650 | 22000 | 22000 | 22000 | 21950 | 456 |
| 489 | 20241106 | 110200 | 1221629800 | 22050 | 22000 | 22050 | 21950 | 529 |
| 490 | 20241106 | 110100 | 1210006500 | 22000 | 22050 | 22050 | 22000 | 70 |
| 491 | 20241106 | 110000 | 1208463200 | 22000 | 22000 | 22050 | 21950 | 2882 |
| 492 | 20241106 | 105900 | 1145087350 | 22050 | 22050 | 22100 | 22050 | 320 |
| 493 | 20241106 | 105800 | 1138030500 | 22100 | 22100 | 22100 | 22000 | 2550 |
| 494 | 20241106 | 105700 | 1081843350 | 22100 | 22150 | 22250 | 22050 | 1127 |
| 495 | 20241106 | 105600 | 1056934900 | 22200 | 22200 | 22200 | 22150 | 1113 |
| 496 | 20241106 | 105500 | 1032278700 | 22200 | 22200 | 22250 | 22200 | 237 |
| 497 | 20241106 | 105400 | 1027014750 | 22150 | 22300 | 22400 | 22150 | 4506 |
| 498 | 20241106 | 105300 | 926882450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 499 | 20241106 | 105200 | 926882450 | 22350 | 22400 | 22400 | 22350 | 13 |
| 500 | 20241106 | 105100 | 926591750 | 22350 | 22350 | 22350 | 22350 | 288 |
| 501 | 20241106 | 105000 | 920154950 | 22400 | 22400 | 22400 | 22400 | 2 |
| 502 | 20241106 | 104900 | 920110150 | 22400 | 22350 | 22400 | 22350 | 12 |
| 503 | 20241106 | 104800 | 919841850 | 22400 | 22450 | 22450 | 22400 | 66 |
| 504 | 20241106 | 104700 | 918363400 | 22450 | 22450 | 22450 | 22450 | 28 |
| 505 | 20241106 | 104600 | 917734800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 506 | 20241106 | 104500 | 917734800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 507 | 20241106 | 104400 | 917734800 | 22450 | 22450 | 22450 | 22450 | 0 |
| 508 | 20241106 | 104300 | 917734800 | 22450 | 22400 | 22450 | 22400 | 334 |
| 509 | 20241106 | 104200 | 910252850 | 22400 | 22450 | 22450 | 22400 | 10 |
| 510 | 20241106 | 104100 | 910028500 | 22450 | 22500 | 22500 | 22450 | 44 |
| 511 | 20241106 | 104000 | 909040650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 512 | 20241106 | 103900 | 909040650 | 22450 | 22450 | 22450 | 22450 | 50 |
| 513 | 20241106 | 103800 | 907918150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 514 | 20241106 | 103700 | 907918150 | 22450 | 22400 | 22450 | 22400 | 51 |
| 515 | 20241106 | 103600 | 906773550 | 22400 | 22400 | 22400 | 22400 | 15 |
| 516 | 20241106 | 103500 | 906437550 | 22350 | 22350 | 22350 | 22350 | 30 |
| 517 | 20241106 | 103400 | 905767050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 518 | 20241106 | 103300 | 905767050 | 22350 | 22350 | 22350 | 22350 | 100 |
| 519 | 20241106 | 103200 | 903532050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 520 | 20241106 | 103100 | 903532050 | 22350 | 22350 | 22350 | 22350 | 21 |
| 521 | 20241106 | 103000 | 903062700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 522 | 20241106 | 102900 | 903062700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 523 | 20241106 | 102800 | 903062700 | 22300 | 22350 | 22350 | 22300 | 230 |
| 524 | 20241106 | 102700 | 897927700 | 22350 | 22350 | 22350 | 22350 | 1 |
| 525 | 20241106 | 102600 | 897905350 | 22450 | 22450 | 22450 | 22450 | 5 |
| 526 | 20241106 | 102500 | 897793100 | 22450 | 22350 | 22450 | 22300 | 708 |
| 527 | 20241106 | 102400 | 881986950 | 22300 | 22450 | 22450 | 22300 | 391 |
| 528 | 20241106 | 102300 | 873236550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 529 | 20241106 | 102200 | 873236550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 530 | 20241106 | 102100 | 873236550 | 22450 | 22450 | 22450 | 22450 | 74 |
| 531 | 20241106 | 102000 | 871575250 | 22450 | 22450 | 22450 | 22450 | 20 |
| 532 | 20241106 | 101900 | 871126250 | 22450 | 22350 | 22450 | 22350 | 82 |
| 533 | 20241106 | 101800 | 869290450 | 22450 | 22450 | 22450 | 22450 | 0 |
| 534 | 20241106 | 101700 | 869290450 | 22450 | 22450 | 22450 | 22450 | 1 |
| 535 | 20241106 | 101600 | 869268000 | 22350 | 22450 | 22450 | 22350 | 48 |
| 536 | 20241106 | 101500 | 868195100 | 22400 | 22450 | 22450 | 22400 | 217 |
| 537 | 20241106 | 101400 | 863329600 | 22500 | 22500 | 22500 | 22500 | 51 |
| 538 | 20241106 | 101300 | 862182100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 539 | 20241106 | 101200 | 862182100 | 22500 | 22550 | 22550 | 22500 | 102 |
| 540 | 20241106 | 101100 | 859885700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 541 | 20241106 | 101000 | 859885700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 542 | 20241106 | 100900 | 859885700 | 22600 | 22600 | 22600 | 22600 | 51 |
| 543 | 20241106 | 100800 | 858733100 | 22550 | 22550 | 22550 | 22550 | 35 |
| 544 | 20241106 | 100700 | 857943850 | 22500 | 22500 | 22500 | 22500 | 6 |
| 545 | 20241106 | 100600 | 857808850 | 22500 | 22550 | 22550 | 22500 | 5 |
| 546 | 20241106 | 100500 | 857696150 | 22550 | 22550 | 22550 | 22550 | 1 |
| 547 | 20241106 | 100400 | 857673600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 548 | 20241106 | 100300 | 857673600 | 22550 | 22550 | 22550 | 22550 | 20 |
| 549 | 20241106 | 100200 | 857222600 | 22550 | 22550 | 22550 | 22550 | 1 |
| 550 | 20241106 | 100100 | 857200050 | 22550 | 22550 | 22550 | 22550 | 12 |
| 551 | 20241106 | 100000 | 856929450 | 22550 | 22550 | 22550 | 22500 | 351 |
| 552 | 20241106 | 095900 | 849014950 | 22550 | 22400 | 22550 | 22400 | 11 |
| 553 | 20241106 | 095800 | 848767300 | 22550 | 22550 | 22550 | 22550 | 1 |
| 554 | 20241106 | 095700 | 848744750 | 22400 | 22500 | 22500 | 22400 | 68 |
| 555 | 20241106 | 095600 | 847218250 | 22400 | 22450 | 22450 | 22400 | 56 |
| 556 | 20241106 | 095500 | 845963600 | 22450 | 22450 | 22450 | 22450 | 95 |
| 557 | 20241106 | 095400 | 843830850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 558 | 20241106 | 095300 | 843830850 | 22450 | 22450 | 22450 | 22450 | 254 |
| 559 | 20241106 | 095200 | 838128550 | 22550 | 22450 | 22550 | 22450 | 780 |
| 560 | 20241106 | 095100 | 820578600 | 22450 | 22450 | 22500 | 22450 | 243 |
| 561 | 20241106 | 095000 | 815123200 | 22400 | 22400 | 22400 | 22400 | 142 |
| 562 | 20241106 | 094900 | 811942400 | 22400 | 22300 | 22400 | 22300 | 100 |
| 563 | 20241106 | 094800 | 809708000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 564 | 20241106 | 094700 | 809708000 | 22300 | 22350 | 22350 | 22300 | 257 |
| 565 | 20241106 | 094600 | 803972650 | 22350 | 22350 | 22350 | 22350 | 1 |
| 566 | 20241106 | 094500 | 803950300 | 22350 | 22300 | 22350 | 22300 | 16 |
| 567 | 20241106 | 094400 | 803593450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 568 | 20241106 | 094300 | 803593450 | 22250 | 22200 | 22250 | 22200 | 287 |
| 569 | 20241106 | 094200 | 797219450 | 22200 | 22300 | 22300 | 22200 | 806 |
| 570 | 20241106 | 094100 | 779298350 | 22300 | 22300 | 22300 | 22200 | 112 |
| 571 | 20241106 | 094000 | 776804650 | 22150 | 22300 | 22300 | 22150 | 350 |
| 572 | 20241106 | 093900 | 769040300 | 22200 | 22300 | 22300 | 22200 | 1411 |
| 573 | 20241106 | 093800 | 737699050 | 22350 | 22300 | 22350 | 22300 | 218 |
| 574 | 20241106 | 093700 | 732836650 | 22300 | 22400 | 22400 | 22300 | 747 |
| 575 | 20241106 | 093600 | 716174550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 576 | 20241106 | 093500 | 716174550 | 22450 | 22450 | 22450 | 22450 | 5 |
| 577 | 20241106 | 093400 | 716062300 | 22350 | 22350 | 22350 | 22350 | 264 |
| 578 | 20241106 | 093300 | 710161900 | 22250 | 22400 | 22400 | 22250 | 3479 |
| 579 | 20241106 | 093200 | 632666500 | 22400 | 22400 | 22400 | 22400 | 30 |
| 580 | 20241106 | 093100 | 631994500 | 22400 | 22500 | 22550 | 22350 | 40 |
| 581 | 20241106 | 093000 | 631097800 | 22500 | 22450 | 22500 | 22300 | 470 |
| 582 | 20241106 | 092900 | 620597450 | 22400 | 22250 | 22400 | 22250 | 304 |
| 583 | 20241106 | 092800 | 613807900 | 22350 | 22350 | 22350 | 22250 | 1581 |
| 584 | 20241106 | 092700 | 578585450 | 22400 | 22400 | 22450 | 22350 | 179 |
| 585 | 20241106 | 092600 | 574575100 | 22450 | 22450 | 22450 | 22450 | 7 |
| 586 | 20241106 | 092500 | 574417950 | 22450 | 22450 | 22450 | 22450 | 1 |
| 587 | 20241106 | 092400 | 574395500 | 22450 | 22300 | 22450 | 22250 | 613 |
| 588 | 20241106 | 092300 | 560709150 | 22300 | 22500 | 22500 | 22250 | 1765 |
| 589 | 20241106 | 092200 | 521329750 | 22400 | 22600 | 22600 | 22400 | 2594 |
| 590 | 20241106 | 092100 | 462925750 | 22650 | 22750 | 22750 | 22650 | 219 |
| 591 | 20241106 | 092000 | 457957900 | 22750 | 22750 | 22750 | 22750 | 60 |
| 592 | 20241106 | 091900 | 456592900 | 22650 | 22750 | 22750 | 22650 | 426 |
| 593 | 20241106 | 091800 | 446902600 | 22750 | 22750 | 22750 | 22750 | 1 |
| 594 | 20241106 | 091700 | 446879850 | 22750 | 22750 | 22800 | 22600 | 145 |
| 595 | 20241106 | 091600 | 443591500 | 22750 | 22650 | 22750 | 22600 | 415 |
| 596 | 20241106 | 091500 | 434197850 | 22750 | 22700 | 22750 | 22600 | 196 |
| 597 | 20241106 | 091400 | 429756450 | 22650 | 22600 | 22700 | 22600 | 393 |
| 598 | 20241106 | 091300 | 420865600 | 22600 | 22700 | 22750 | 22600 | 166 |
| 599 | 20241106 | 091200 | 417104650 | 22650 | 22800 | 22850 | 22600 | 1088 |
| 600 | 20241106 | 091100 | 392399500 | 22800 | 22800 | 23200 | 22750 | 2356 |
| 601 | 20241106 | 091000 | 338367600 | 22750 | 22600 | 22750 | 22600 | 1238 |
| 602 | 20241106 | 090900 | 310263200 | 22600 | 22700 | 22700 | 22600 | 2022 |
| 603 | 20241106 | 090800 | 264506900 | 22700 | 22700 | 22750 | 22650 | 263 |
| 604 | 20241106 | 090700 | 258537750 | 22650 | 22600 | 22700 | 22600 | 554 |
| 605 | 20241106 | 090600 | 245987500 | 22700 | 22700 | 22700 | 22600 | 609 |
| 606 | 20241106 | 090500 | 232178000 | 22600 | 22700 | 22800 | 22550 | 820 |
| 607 | 20241106 | 090400 | 213627950 | 22900 | 22700 | 22900 | 22650 | 816 |
| 608 | 20241106 | 090300 | 195107400 | 22800 | 22900 | 22900 | 22650 | 1681 |
| 609 | 20241106 | 090200 | 156798600 | 22900 | 22900 | 23000 | 22850 | 1170 |
| 610 | 20241106 | 090100 | 130031300 | 22900 | 23250 | 23250 | 22900 | 1928 |
| 611 | 20241106 | 090000 | 85583600 | 23100 | 23600 | 23600 | 23100 | 3674 |