34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 192900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 4452 |
| 3 | 20241101 | 192800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20241101 | 192700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20241101 | 192600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20241101 | 192500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20241101 | 192400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20241101 | 192300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20241101 | 192200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20241101 | 192100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20241101 | 192000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20241101 | 191900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20241101 | 191800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20241101 | 191700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20241101 | 191600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20241101 | 191500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20241101 | 191400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20241101 | 191300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20241101 | 191200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20241101 | 191100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20241101 | 191000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20241101 | 190900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20241101 | 190800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20241101 | 190700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20241101 | 190600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20241101 | 190500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20241101 | 190400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20241101 | 190300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20241101 | 190200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20241101 | 190100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20241101 | 190000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20241101 | 185900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 4452 |
| 33 | 20241101 | 185800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20241101 | 185700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20241101 | 185600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20241101 | 185500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20241101 | 185400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20241101 | 185300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20241101 | 185200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20241101 | 185100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20241101 | 185000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20241101 | 184900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20241101 | 184800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20241101 | 184700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20241101 | 184600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20241101 | 184500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20241101 | 184400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20241101 | 184300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20241101 | 184200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20241101 | 184100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20241101 | 184000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20241101 | 183900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20241101 | 183800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20241101 | 183700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20241101 | 183600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20241101 | 183500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20241101 | 183400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20241101 | 183300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20241101 | 183200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20241101 | 183100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20241101 | 183000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20241101 | 182900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 4452 |
| 63 | 20241101 | 182800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20241101 | 182700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20241101 | 182600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20241101 | 182500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20241101 | 182400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20241101 | 182300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20241101 | 182200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20241101 | 182100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20241101 | 182000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20241101 | 181900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20241101 | 181800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20241101 | 181700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20241101 | 181600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20241101 | 181500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20241101 | 181400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20241101 | 181300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20241101 | 181200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20241101 | 181100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20241101 | 181000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20241101 | 180900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20241101 | 180800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20241101 | 180700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20241101 | 180600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20241101 | 180500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20241101 | 180400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20241101 | 180300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20241101 | 180200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20241101 | 180100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20241101 | 180000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20241101 | 175900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 4452 |
| 93 | 20241101 | 175800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20241101 | 175700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20241101 | 175600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20241101 | 175500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20241101 | 175400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20241101 | 175300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20241101 | 175200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20241101 | 175100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20241101 | 175000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20241101 | 174900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20241101 | 174800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20241101 | 174700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20241101 | 174600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20241101 | 174500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20241101 | 174400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20241101 | 174300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20241101 | 174200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20241101 | 174100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20241101 | 174000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20241101 | 173900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20241101 | 173800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20241101 | 173700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20241101 | 173600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20241101 | 173500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20241101 | 173400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20241101 | 173300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20241101 | 173200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20241101 | 173100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20241101 | 173000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20241101 | 172900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 4452 |
| 123 | 20241101 | 172800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20241101 | 172700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20241101 | 172600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20241101 | 172500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20241101 | 172400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20241101 | 172300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20241101 | 172200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20241101 | 172100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20241101 | 172000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20241101 | 171900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20241101 | 171800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20241101 | 171700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20241101 | 171600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20241101 | 171500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20241101 | 171400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20241101 | 171300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20241101 | 171200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20241101 | 171100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20241101 | 171000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20241101 | 170900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20241101 | 170800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20241101 | 170700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20241101 | 170600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20241101 | 170500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20241101 | 170400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20241101 | 170300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20241101 | 170200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20241101 | 170100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20241101 | 170000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20241101 | 165900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 4452 |
| 153 | 20241101 | 165800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20241101 | 165700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20241101 | 165600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20241101 | 165500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20241101 | 165400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20241101 | 165300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20241101 | 165200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20241101 | 165100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20241101 | 165000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20241101 | 164900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20241101 | 164800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20241101 | 164700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20241101 | 164600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20241101 | 164500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20241101 | 164400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20241101 | 164300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20241101 | 164200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20241101 | 164100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20241101 | 164000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20241101 | 163900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20241101 | 163800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20241101 | 163700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20241101 | 163600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20241101 | 163500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20241101 | 163400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20241101 | 163300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20241101 | 163200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20241101 | 163100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20241101 | 163000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20241101 | 162900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 4452 |
| 183 | 20241101 | 162800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20241101 | 162700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20241101 | 162600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20241101 | 162500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20241101 | 162400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20241101 | 162300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20241101 | 162200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20241101 | 162100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20241101 | 162000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20241101 | 161900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20241101 | 161800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20241101 | 161700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20241101 | 161600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20241101 | 161500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20241101 | 161400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20241101 | 161300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20241101 | 161200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20241101 | 161100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20241101 | 161000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20241101 | 160900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20241101 | 160800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20241101 | 160700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20241101 | 160600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20241101 | 160500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20241101 | 160400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20241101 | 160300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20241101 | 160200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20241101 | 160100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20241101 | 160000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20241101 | 155900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 4452 |
| 213 | 20241101 | 155800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20241101 | 155700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20241101 | 155600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20241101 | 155500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20241101 | 155400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20241101 | 155300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20241101 | 155200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20241101 | 155100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20241101 | 155000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20241101 | 154900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20241101 | 154800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20241101 | 154700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 225 | 20241101 | 154600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 226 | 20241101 | 154500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 227 | 20241101 | 154400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 228 | 20241101 | 154300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 229 | 20241101 | 154200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 230 | 20241101 | 154100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20241101 | 154000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20241101 | 153900 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20241101 | 153800 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 234 | 20241101 | 153700 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 235 | 20241101 | 153600 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 236 | 20241101 | 153500 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 237 | 20241101 | 153400 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 238 | 20241101 | 153300 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 239 | 20241101 | 153200 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 240 | 20241101 | 153100 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 241 | 20241101 | 153000 | 9769736400 | 43450 | 43450 | 43450 | 43450 | 4452 |
| 242 | 20241101 | 152900 | 9576297000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 243 | 20241101 | 152800 | 9576297000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 244 | 20241101 | 152700 | 9576297000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 245 | 20241101 | 152600 | 9576297000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 246 | 20241101 | 152500 | 9576297000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 247 | 20241101 | 152400 | 9576297000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 248 | 20241101 | 152300 | 9576297000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 249 | 20241101 | 152200 | 9576297000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 250 | 20241101 | 152100 | 9576297000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 251 | 20241101 | 152000 | 9576297000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 252 | 20241101 | 151900 | 9576297000 | 43450 | 43400 | 43450 | 43400 | 1462 |
| 253 | 20241101 | 151800 | 9512788600 | 43400 | 43400 | 43450 | 43400 | 805 |
| 254 | 20241101 | 151700 | 9477850150 | 43450 | 43450 | 43450 | 43400 | 201 |
| 255 | 20241101 | 151600 | 9469123400 | 43400 | 43450 | 43450 | 43400 | 199 |
| 256 | 20241101 | 151500 | 9460482800 | 43450 | 43500 | 43500 | 43450 | 1728 |
| 257 | 20241101 | 151400 | 9385399100 | 43500 | 43500 | 43500 | 43450 | 237 |
| 258 | 20241101 | 151300 | 9375093200 | 43500 | 43500 | 43550 | 43500 | 638 |
| 259 | 20241101 | 151200 | 9347336050 | 43500 | 43600 | 43600 | 43500 | 218 |
| 260 | 20241101 | 151100 | 9337839350 | 43550 | 43600 | 43600 | 43550 | 89 |
| 261 | 20241101 | 151000 | 9333959200 | 43600 | 43600 | 43600 | 43550 | 439 |
| 262 | 20241101 | 150900 | 9314836300 | 43550 | 43550 | 43600 | 43550 | 351 |
| 263 | 20241101 | 150800 | 9299546200 | 43600 | 43600 | 43600 | 43550 | 94 |
| 264 | 20241101 | 150700 | 9295448200 | 43600 | 43600 | 43600 | 43500 | 415 |
| 265 | 20241101 | 150600 | 9277385700 | 43600 | 43550 | 43600 | 43550 | 162 |
| 266 | 20241101 | 150500 | 9270325200 | 43550 | 43600 | 43600 | 43550 | 319 |
| 267 | 20241101 | 150400 | 9256428500 | 43550 | 43600 | 43600 | 43550 | 438 |
| 268 | 20241101 | 150300 | 9237349250 | 43600 | 43600 | 43600 | 43550 | 147 |
| 269 | 20241101 | 150200 | 9230942800 | 43550 | 43600 | 43600 | 43550 | 420 |
| 270 | 20241101 | 150100 | 9212647600 | 43600 | 43550 | 43600 | 43500 | 2361 |
| 271 | 20241101 | 150000 | 9109822800 | 43550 | 43550 | 43550 | 43500 | 173 |
| 272 | 20241101 | 145900 | 9102293100 | 43500 | 43500 | 43550 | 43500 | 509 |
| 273 | 20241101 | 145800 | 9080151300 | 43500 | 43500 | 43550 | 43500 | 725 |
| 274 | 20241101 | 145700 | 9048613600 | 43500 | 43500 | 43550 | 43500 | 456 |
| 275 | 20241101 | 145600 | 9028777300 | 43500 | 43500 | 43550 | 43500 | 419 |
| 276 | 20241101 | 145500 | 9010550600 | 43550 | 43500 | 43550 | 43500 | 57 |
| 277 | 20241101 | 145400 | 9008070800 | 43500 | 43500 | 43550 | 43450 | 544 |
| 278 | 20241101 | 145300 | 8984421050 | 43450 | 43500 | 43500 | 43450 | 330 |
| 279 | 20241101 | 145200 | 8970066900 | 43500 | 43500 | 43500 | 43450 | 209 |
| 280 | 20241101 | 145100 | 8960978350 | 43450 | 43450 | 43500 | 43450 | 1304 |
| 281 | 20241101 | 145000 | 8904317050 | 43400 | 43450 | 43450 | 43400 | 74 |
| 282 | 20241101 | 144900 | 8901105250 | 43400 | 43400 | 43450 | 43400 | 182 |
| 283 | 20241101 | 144800 | 8893206100 | 43400 | 43450 | 43450 | 43400 | 709 |
| 284 | 20241101 | 144700 | 8862435100 | 43400 | 43400 | 43450 | 43400 | 176 |
| 285 | 20241101 | 144600 | 8854796250 | 43450 | 43400 | 43450 | 43400 | 308 |
| 286 | 20241101 | 144500 | 8841428900 | 43400 | 43500 | 43500 | 43400 | 48 |
| 287 | 20241101 | 144400 | 8839344500 | 43500 | 43450 | 43500 | 43450 | 585 |
| 288 | 20241101 | 144300 | 8813926200 | 43500 | 43500 | 43500 | 43450 | 325 |
| 289 | 20241101 | 144200 | 8799804800 | 43500 | 43300 | 43500 | 43300 | 5612 |
| 290 | 20241101 | 144100 | 8556427250 | 43250 | 43350 | 43350 | 43250 | 450 |
| 291 | 20241101 | 144000 | 8536942650 | 43350 | 43300 | 43350 | 43300 | 309 |
| 292 | 20241101 | 143900 | 8523562650 | 43250 | 43300 | 43350 | 43250 | 364 |
| 293 | 20241101 | 143800 | 8507806650 | 43300 | 43350 | 43350 | 43300 | 346 |
| 294 | 20241101 | 143700 | 8492824650 | 43350 | 43350 | 43350 | 43300 | 1035 |
| 295 | 20241101 | 143600 | 8448007150 | 43300 | 43300 | 43350 | 43250 | 2386 |
| 296 | 20241101 | 143500 | 8344787400 | 43300 | 43350 | 43350 | 43300 | 361 |
| 297 | 20241101 | 143400 | 8329154300 | 43350 | 43300 | 43350 | 43300 | 201 |
| 298 | 20241101 | 143300 | 8320450900 | 43300 | 43300 | 43350 | 43300 | 57 |
| 299 | 20241101 | 143200 | 8317982500 | 43300 | 43300 | 43350 | 43300 | 314 |
| 300 | 20241101 | 143100 | 8304386150 | 43350 | 43350 | 43350 | 43300 | 33 |
| 301 | 20241101 | 143000 | 8302956000 | 43350 | 43350 | 43350 | 43300 | 407 |
| 302 | 20241101 | 142900 | 8285327500 | 43350 | 43350 | 43350 | 43300 | 158 |
| 303 | 20241101 | 142800 | 8278485800 | 43350 | 43350 | 43350 | 43300 | 12 |
| 304 | 20241101 | 142700 | 8277966050 | 43350 | 43250 | 43350 | 43250 | 1503 |
| 305 | 20241101 | 142600 | 8212905300 | 43250 | 43250 | 43300 | 43200 | 1254 |
| 306 | 20241101 | 142500 | 8158669900 | 43300 | 43250 | 43300 | 43250 | 358 |
| 307 | 20241101 | 142400 | 8143186100 | 43300 | 43300 | 43300 | 43250 | 270 |
| 308 | 20241101 | 142300 | 8131507650 | 43300 | 43300 | 43300 | 43250 | 69 |
| 309 | 20241101 | 142200 | 8128520900 | 43250 | 43300 | 43300 | 43250 | 870 |
| 310 | 20241101 | 142100 | 8090870050 | 43300 | 43250 | 43300 | 43250 | 371 |
| 311 | 20241101 | 142000 | 8074824050 | 43300 | 43350 | 43350 | 43300 | 2168 |
| 312 | 20241101 | 141900 | 7980949550 | 43300 | 43350 | 43350 | 43300 | 356 |
| 313 | 20241101 | 141800 | 7965534050 | 43300 | 43350 | 43350 | 43300 | 20 |
| 314 | 20241101 | 141700 | 7964667450 | 43350 | 43300 | 43350 | 43300 | 449 |
| 315 | 20241101 | 141600 | 7945221900 | 43350 | 43350 | 43350 | 43300 | 137 |
| 316 | 20241101 | 141500 | 7939287900 | 43300 | 43350 | 43350 | 43300 | 278 |
| 317 | 20241101 | 141400 | 7927246050 | 43300 | 43350 | 43350 | 43300 | 441 |
| 318 | 20241101 | 141300 | 7908144450 | 43300 | 43350 | 43350 | 43300 | 86 |
| 319 | 20241101 | 141200 | 7904419350 | 43350 | 43350 | 43400 | 43300 | 629 |
| 320 | 20241101 | 141100 | 7877152600 | 43350 | 43350 | 43400 | 43350 | 399 |
| 321 | 20241101 | 141000 | 7859855600 | 43350 | 43400 | 43400 | 43350 | 47 |
| 322 | 20241101 | 140900 | 7857817750 | 43350 | 43350 | 43400 | 43350 | 430 |
| 323 | 20241101 | 140800 | 7839177100 | 43350 | 43350 | 43400 | 43350 | 30 |
| 324 | 20241101 | 140700 | 7837876450 | 43400 | 43350 | 43400 | 43350 | 661 |
| 325 | 20241101 | 140600 | 7809218900 | 43350 | 43350 | 43400 | 43350 | 427 |
| 326 | 20241101 | 140500 | 7790706650 | 43350 | 43350 | 43400 | 43350 | 116 |
| 327 | 20241101 | 140400 | 7785673400 | 43350 | 43400 | 43400 | 43350 | 419 |
| 328 | 20241101 | 140300 | 7767489650 | 43350 | 43400 | 43400 | 43350 | 2696 |
| 329 | 20241101 | 140200 | 7650603000 | 43400 | 43350 | 43400 | 43350 | 109 |
| 330 | 20241101 | 140100 | 7645876850 | 43350 | 43400 | 43400 | 43350 | 466 |
| 331 | 20241101 | 140000 | 7625663500 | 43400 | 43400 | 43450 | 43400 | 111 |
| 332 | 20241101 | 135900 | 7620845200 | 43450 | 43450 | 43450 | 43400 | 112 |
| 333 | 20241101 | 135800 | 7615980250 | 43400 | 43400 | 43450 | 43400 | 362 |
| 334 | 20241101 | 135700 | 7600269250 | 43400 | 43400 | 43450 | 43400 | 96 |
| 335 | 20241101 | 135600 | 7596102500 | 43350 | 43400 | 43450 | 43350 | 2502 |
| 336 | 20241101 | 135500 | 7487515800 | 43450 | 43450 | 43500 | 43450 | 413 |
| 337 | 20241101 | 135400 | 7469565750 | 43500 | 43500 | 43500 | 43450 | 620 |
| 338 | 20241101 | 135300 | 7442623700 | 43450 | 43500 | 43500 | 43450 | 399 |
| 339 | 20241101 | 135200 | 7425286900 | 43450 | 43450 | 43500 | 43450 | 263 |
| 340 | 20241101 | 135100 | 7413848100 | 43500 | 43500 | 43500 | 43450 | 179 |
| 341 | 20241101 | 135000 | 7406065400 | 43450 | 43450 | 43500 | 43450 | 392 |
| 342 | 20241101 | 134900 | 7389032850 | 43450 | 43500 | 43500 | 43450 | 36 |
| 343 | 20241101 | 134800 | 7387468250 | 43500 | 43450 | 43500 | 43400 | 232 |
| 344 | 20241101 | 134700 | 7377387900 | 43450 | 43400 | 43450 | 43400 | 307 |
| 345 | 20241101 | 134600 | 7364063850 | 43450 | 43450 | 43450 | 43400 | 20 |
| 346 | 20241101 | 134500 | 7363195150 | 43400 | 43400 | 43450 | 43400 | 409 |
| 347 | 20241101 | 134400 | 7345439750 | 43400 | 43450 | 43450 | 43400 | 27 |
| 348 | 20241101 | 134300 | 7344267550 | 43450 | 43450 | 43450 | 43400 | 56 |
| 349 | 20241101 | 134200 | 7341835450 | 43450 | 43450 | 43500 | 43450 | 398 |
| 350 | 20241101 | 134100 | 7324542250 | 43500 | 43450 | 43500 | 43450 | 31 |
| 351 | 20241101 | 134000 | 7323194800 | 43500 | 43450 | 43500 | 43450 | 130 |
| 352 | 20241101 | 133900 | 7317541250 | 43450 | 43500 | 43500 | 43450 | 321 |
| 353 | 20241101 | 133800 | 7303593500 | 43450 | 43450 | 43500 | 43450 | 176 |
| 354 | 20241101 | 133700 | 7295945950 | 43500 | 43450 | 43500 | 43450 | 345 |
| 355 | 20241101 | 133600 | 7280953150 | 43500 | 43450 | 43500 | 43450 | 31 |
| 356 | 20241101 | 133500 | 7279606100 | 43450 | 43450 | 43500 | 43450 | 395 |
| 357 | 20241101 | 133400 | 7262443000 | 43450 | 43500 | 43500 | 43450 | 601 |
| 358 | 20241101 | 133300 | 7236325650 | 43450 | 43450 | 43500 | 43450 | 21 |
| 359 | 20241101 | 133200 | 7235413150 | 43450 | 43450 | 43500 | 43450 | 634 |
| 360 | 20241101 | 133100 | 7207853600 | 43500 | 43400 | 43500 | 43400 | 156 |
| 361 | 20241101 | 133000 | 7201074450 | 43500 | 43400 | 43500 | 43400 | 436 |
| 362 | 20241101 | 132900 | 7182131300 | 43400 | 43400 | 43450 | 43400 | 857 |
| 363 | 20241101 | 132800 | 7144937150 | 43400 | 43450 | 43450 | 43400 | 340 |
| 364 | 20241101 | 132700 | 7130164700 | 43450 | 43400 | 43450 | 43400 | 44 |
| 365 | 20241101 | 132600 | 7128254300 | 43450 | 43500 | 43500 | 43400 | 720 |
| 366 | 20241101 | 132500 | 7096982350 | 43450 | 43450 | 43450 | 43450 | 111 |
| 367 | 20241101 | 132400 | 7092159400 | 43450 | 43450 | 43450 | 43400 | 638 |
| 368 | 20241101 | 132300 | 7064453100 | 43400 | 43400 | 43500 | 43400 | 1365 |
| 369 | 20241101 | 132200 | 7005105700 | 43450 | 43450 | 43450 | 43400 | 97 |
| 370 | 20241101 | 132100 | 7000893950 | 43450 | 43450 | 43500 | 43450 | 822 |
| 371 | 20241101 | 132000 | 6965177850 | 43450 | 43400 | 43500 | 43400 | 362 |
| 372 | 20241101 | 131900 | 6949448950 | 43450 | 43450 | 43500 | 43450 | 1783 |
| 373 | 20241101 | 131800 | 6871977200 | 43450 | 43500 | 43500 | 43450 | 252 |
| 374 | 20241101 | 131700 | 6861015250 | 43500 | 43450 | 43500 | 43450 | 187 |
| 375 | 20241101 | 131600 | 6852880850 | 43450 | 43500 | 43550 | 43450 | 370 |
| 376 | 20241101 | 131500 | 6836801350 | 43500 | 43500 | 43550 | 43500 | 26 |
| 377 | 20241101 | 131400 | 6835670250 | 43500 | 43550 | 43550 | 43500 | 120 |
| 378 | 20241101 | 131300 | 6830450100 | 43500 | 43500 | 43550 | 43500 | 455 |
| 379 | 20241101 | 131200 | 6810656200 | 43500 | 43550 | 43600 | 43500 | 2838 |
| 380 | 20241101 | 131100 | 6686929200 | 43550 | 43450 | 43550 | 43450 | 577 |
| 381 | 20241101 | 131000 | 6661840550 | 43500 | 43450 | 43500 | 43450 | 252 |
| 382 | 20241101 | 130900 | 6650890900 | 43450 | 43500 | 43500 | 43450 | 73 |
| 383 | 20241101 | 130800 | 6647715950 | 43450 | 43550 | 43550 | 43450 | 373 |
| 384 | 20241101 | 130700 | 6631505500 | 43550 | 43550 | 43550 | 43500 | 26 |
| 385 | 20241101 | 130600 | 6630374350 | 43550 | 43550 | 43550 | 43500 | 120 |
| 386 | 20241101 | 130500 | 6625149400 | 43500 | 43500 | 43550 | 43500 | 54 |
| 387 | 20241101 | 130400 | 6622799550 | 43550 | 43500 | 43550 | 43450 | 175 |
| 388 | 20241101 | 130300 | 6615187000 | 43450 | 43500 | 43500 | 43450 | 594 |
| 389 | 20241101 | 130200 | 6589357600 | 43500 | 43500 | 43500 | 43450 | 124 |
| 390 | 20241101 | 130100 | 6583963700 | 43450 | 43450 | 43500 | 43450 | 724 |
| 391 | 20241101 | 130000 | 6552505600 | 43450 | 43400 | 43450 | 43400 | 177 |
| 392 | 20241101 | 125900 | 6544818200 | 43400 | 43450 | 43450 | 43400 | 199 |
| 393 | 20241101 | 125800 | 6536178350 | 43450 | 43450 | 43450 | 43400 | 44 |
| 394 | 20241101 | 125700 | 6534267750 | 43450 | 43550 | 43550 | 43450 | 1921 |
| 395 | 20241101 | 125600 | 6450723750 | 43550 | 43500 | 43550 | 43500 | 36 |
| 396 | 20241101 | 125500 | 6449157650 | 43550 | 43500 | 43550 | 43500 | 288 |
| 397 | 20241101 | 125400 | 6436629500 | 43500 | 43500 | 43550 | 43500 | 427 |
| 398 | 20241101 | 125300 | 6418045650 | 43550 | 43600 | 43600 | 43550 | 407 |
| 399 | 20241101 | 125200 | 6400320600 | 43600 | 43600 | 43600 | 43550 | 82 |
| 400 | 20241101 | 125100 | 6396746000 | 43600 | 43550 | 43600 | 43550 | 153 |
| 401 | 20241101 | 125000 | 6390082450 | 43550 | 43550 | 43600 | 43550 | 13 |
| 402 | 20241101 | 124900 | 6389516150 | 43550 | 43550 | 43600 | 43550 | 35 |
| 403 | 20241101 | 124800 | 6387991800 | 43550 | 43600 | 43600 | 43550 | 109 |
| 404 | 20241101 | 124700 | 6383242350 | 43600 | 43550 | 43600 | 43550 | 50 |
| 405 | 20241101 | 124600 | 6381064750 | 43550 | 43600 | 43600 | 43500 | 69 |
| 406 | 20241101 | 124500 | 6378060150 | 43550 | 43550 | 43600 | 43500 | 121 |
| 407 | 20241101 | 124400 | 6372790550 | 43550 | 43550 | 43600 | 43550 | 81 |
| 408 | 20241101 | 124300 | 6369262900 | 43550 | 43500 | 43550 | 43500 | 132 |
| 409 | 20241101 | 124200 | 6363517200 | 43500 | 43550 | 43550 | 43500 | 25 |
| 410 | 20241101 | 124100 | 6362429450 | 43550 | 43550 | 43550 | 43500 | 25 |
| 411 | 20241101 | 124000 | 6361341800 | 43550 | 43450 | 43550 | 43450 | 122 |
| 412 | 20241101 | 123900 | 6356034750 | 43450 | 43450 | 43450 | 43450 | 119 |
| 413 | 20241101 | 123800 | 6350864200 | 43450 | 43450 | 43500 | 43400 | 183 |
| 414 | 20241101 | 123700 | 6342913950 | 43450 | 43400 | 43450 | 43400 | 162 |
| 415 | 20241101 | 123600 | 6335876200 | 43400 | 43400 | 43450 | 43400 | 167 |
| 416 | 20241101 | 123500 | 6328625400 | 43400 | 43400 | 43450 | 43400 | 302 |
| 417 | 20241101 | 123400 | 6315510800 | 43400 | 43500 | 43500 | 43400 | 1413 |
| 418 | 20241101 | 123300 | 6254143850 | 43450 | 43500 | 43500 | 43450 | 94 |
| 419 | 20241101 | 123200 | 6250056850 | 43500 | 43450 | 43500 | 43450 | 168 |
| 420 | 20241101 | 123100 | 6242752700 | 43450 | 43500 | 43500 | 43450 | 19 |
| 421 | 20241101 | 123000 | 6241926900 | 43500 | 43500 | 43500 | 43450 | 206 |
| 422 | 20241101 | 122900 | 6232968500 | 43500 | 43550 | 43550 | 43500 | 193 |
| 423 | 20241101 | 122800 | 6224569900 | 43500 | 43500 | 43500 | 43500 | 114 |
| 424 | 20241101 | 122700 | 6219610900 | 43550 | 43550 | 43600 | 43500 | 304 |
| 425 | 20241101 | 122600 | 6206373850 | 43600 | 43600 | 43600 | 43550 | 120 |
| 426 | 20241101 | 122500 | 6201142650 | 43550 | 43550 | 43650 | 43550 | 44 |
| 427 | 20241101 | 122400 | 6199226100 | 43550 | 43550 | 43650 | 43550 | 228 |
| 428 | 20241101 | 122300 | 6189279650 | 43550 | 43600 | 43650 | 43550 | 180 |
| 429 | 20241101 | 122200 | 6181431950 | 43600 | 43550 | 43600 | 43550 | 24 |
| 430 | 20241101 | 122100 | 6180386650 | 43600 | 43550 | 43600 | 43550 | 72 |
| 431 | 20241101 | 122000 | 6177250650 | 43600 | 43600 | 43600 | 43550 | 136 |
| 432 | 20241101 | 121900 | 6171323150 | 43550 | 43600 | 43650 | 43550 | 111 |
| 433 | 20241101 | 121800 | 6166484550 | 43550 | 43600 | 43600 | 43550 | 78 |
| 434 | 20241101 | 121700 | 6163085150 | 43550 | 43550 | 43600 | 43550 | 63 |
| 435 | 20241101 | 121600 | 6160341450 | 43550 | 43600 | 43600 | 43550 | 162 |
| 436 | 20241101 | 121500 | 6153282600 | 43600 | 43550 | 43650 | 43550 | 45 |
| 437 | 20241101 | 121400 | 6151320950 | 43550 | 43550 | 43550 | 43550 | 16 |
| 438 | 20241101 | 121300 | 6150624150 | 43550 | 43550 | 43600 | 43550 | 52 |
| 439 | 20241101 | 121200 | 6148359250 | 43550 | 43550 | 43600 | 43550 | 958 |
| 440 | 20241101 | 121100 | 6106634950 | 43500 | 43550 | 43550 | 43500 | 58 |
| 441 | 20241101 | 121000 | 6104110000 | 43550 | 43550 | 43550 | 43500 | 21 |
| 442 | 20241101 | 120900 | 6103196100 | 43500 | 43550 | 43550 | 43500 | 127 |
| 443 | 20241101 | 120800 | 6097666050 | 43550 | 43550 | 43550 | 43500 | 38 |
| 444 | 20241101 | 120700 | 6096012050 | 43550 | 43500 | 43550 | 43500 | 209 |
| 445 | 20241101 | 120600 | 6086917400 | 43500 | 43550 | 43550 | 43500 | 296 |
| 446 | 20241101 | 120500 | 6074027700 | 43600 | 43550 | 43600 | 43550 | 49 |
| 447 | 20241101 | 120400 | 6071893150 | 43550 | 43600 | 43600 | 43550 | 148 |
| 448 | 20241101 | 120300 | 6065443850 | 43600 | 43550 | 43600 | 43550 | 42 |
| 449 | 20241101 | 120200 | 6063614600 | 43550 | 43600 | 43600 | 43550 | 20 |
| 450 | 20241101 | 120100 | 6062743250 | 43550 | 43550 | 43600 | 43550 | 159 |
| 451 | 20241101 | 120000 | 6055813100 | 43600 | 43550 | 43600 | 43550 | 70 |
| 452 | 20241101 | 115900 | 6052764400 | 43550 | 43550 | 43600 | 43550 | 19 |
| 453 | 20241101 | 115800 | 6051936600 | 43600 | 43550 | 43600 | 43550 | 128 |
| 454 | 20241101 | 115700 | 6046357500 | 43600 | 43500 | 43600 | 43500 | 272 |
| 455 | 20241101 | 115600 | 6034517650 | 43500 | 43500 | 43550 | 43500 | 686 |
| 456 | 20241101 | 115500 | 6004661550 | 43500 | 43500 | 43550 | 43500 | 272 |
| 457 | 20241101 | 115400 | 5992827050 | 43500 | 43550 | 43550 | 43500 | 524 |
| 458 | 20241101 | 115300 | 5970032600 | 43500 | 43500 | 43550 | 43500 | 61 |
| 459 | 20241101 | 115200 | 5967379050 | 43500 | 43500 | 43550 | 43450 | 2291 |
| 460 | 20241101 | 115100 | 5867717200 | 43500 | 43500 | 43500 | 43450 | 260 |
| 461 | 20241101 | 115000 | 5856419750 | 43450 | 43450 | 43500 | 43450 | 42 |
| 462 | 20241101 | 114900 | 5854594500 | 43500 | 43550 | 43550 | 43450 | 769 |
| 463 | 20241101 | 114800 | 5821142850 | 43550 | 43500 | 43550 | 43500 | 84 |
| 464 | 20241101 | 114700 | 5817488700 | 43550 | 43550 | 43550 | 43500 | 88 |
| 465 | 20241101 | 114600 | 5813656750 | 43550 | 43550 | 43550 | 43500 | 156 |
| 466 | 20241101 | 114500 | 5806870300 | 43550 | 43500 | 43550 | 43500 | 21 |
| 467 | 20241101 | 114400 | 5805956700 | 43500 | 43550 | 43550 | 43500 | 233 |
| 468 | 20241101 | 114300 | 5795817400 | 43550 | 43500 | 43550 | 43500 | 39 |
| 469 | 20241101 | 114200 | 5794119450 | 43550 | 43500 | 43550 | 43500 | 67 |
| 470 | 20241101 | 114100 | 5791204900 | 43500 | 43500 | 43550 | 43500 | 152 |
| 471 | 20241101 | 114000 | 5784589200 | 43500 | 43500 | 43550 | 43500 | 30 |
| 472 | 20241101 | 113900 | 5783283750 | 43500 | 43500 | 43550 | 43500 | 8 |
| 473 | 20241101 | 113800 | 5782935600 | 43500 | 43500 | 43550 | 43500 | 464 |
| 474 | 20241101 | 113700 | 5762747650 | 43550 | 43500 | 43550 | 43500 | 42 |
| 475 | 20241101 | 113600 | 5760919000 | 43500 | 43500 | 43550 | 43500 | 199 |
| 476 | 20241101 | 113500 | 5752262450 | 43500 | 43550 | 43600 | 43500 | 293 |
| 477 | 20241101 | 113400 | 5739502600 | 43600 | 43550 | 43600 | 43550 | 49 |
| 478 | 20241101 | 113300 | 5737368450 | 43600 | 43500 | 43600 | 43500 | 108 |
| 479 | 20241101 | 113200 | 5732665250 | 43550 | 43550 | 43550 | 43500 | 102 |
| 480 | 20241101 | 113100 | 5728223600 | 43500 | 43500 | 43550 | 43500 | 18 |
| 481 | 20241101 | 113000 | 5727440350 | 43500 | 43500 | 43550 | 43500 | 438 |
| 482 | 20241101 | 112900 | 5708366450 | 43550 | 43550 | 43550 | 43500 | 39 |
| 483 | 20241101 | 112800 | 5706668950 | 43550 | 43550 | 43550 | 43500 | 36 |
| 484 | 20241101 | 112700 | 5705102700 | 43500 | 43550 | 43550 | 43500 | 215 |
| 485 | 20241101 | 112600 | 5695740200 | 43550 | 43550 | 43600 | 43550 | 14 |
| 486 | 20241101 | 112500 | 5695130400 | 43550 | 43550 | 43600 | 43550 | 38 |
| 487 | 20241101 | 112400 | 5693475450 | 43600 | 43550 | 43600 | 43550 | 168 |
| 488 | 20241101 | 112300 | 5686153100 | 43550 | 43550 | 43600 | 43550 | 124 |
| 489 | 20241101 | 112200 | 5680750800 | 43550 | 43600 | 43600 | 43550 | 155 |
| 490 | 20241101 | 112100 | 5673997550 | 43600 | 43550 | 43600 | 43550 | 68 |
| 491 | 20241101 | 112000 | 5671033250 | 43600 | 43550 | 43600 | 43500 | 335 |
| 492 | 20241101 | 111900 | 5656444150 | 43550 | 43500 | 43600 | 43500 | 282 |
| 493 | 20241101 | 111800 | 5644163550 | 43550 | 43500 | 43550 | 43500 | 122 |
| 494 | 20241101 | 111700 | 5638850950 | 43500 | 43600 | 43600 | 43500 | 101 |
| 495 | 20241101 | 111600 | 5634456100 | 43550 | 43600 | 43600 | 43550 | 665 |
| 496 | 20241101 | 111500 | 5605494850 | 43550 | 43550 | 43600 | 43550 | 115 |
| 497 | 20241101 | 111400 | 5600483700 | 43550 | 43600 | 43600 | 43550 | 146 |
| 498 | 20241101 | 111300 | 5594125300 | 43600 | 43600 | 43600 | 43550 | 175 |
| 499 | 20241101 | 111200 | 5586496000 | 43600 | 43550 | 43600 | 43550 | 130 |
| 500 | 20241101 | 111100 | 5580829100 | 43600 | 43600 | 43600 | 43550 | 45 |
| 501 | 20241101 | 111000 | 5578869150 | 43600 | 43550 | 43600 | 43550 | 190 |
| 502 | 20241101 | 110900 | 5570585900 | 43550 | 43550 | 43600 | 43550 | 99 |
| 503 | 20241101 | 110800 | 5566274100 | 43600 | 43550 | 43600 | 43550 | 104 |
| 504 | 20241101 | 110700 | 5561743400 | 43600 | 43600 | 43600 | 43550 | 88 |
| 505 | 20241101 | 110600 | 5557907050 | 43550 | 43550 | 43600 | 43550 | 29 |
| 506 | 20241101 | 110500 | 5556643800 | 43600 | 43550 | 43600 | 43550 | 58 |
| 507 | 20241101 | 110400 | 5554117300 | 43600 | 43550 | 43600 | 43550 | 447 |
| 508 | 20241101 | 110300 | 5534637350 | 43600 | 43550 | 43600 | 43550 | 12 |
| 509 | 20241101 | 110200 | 5534114700 | 43600 | 43600 | 43600 | 43550 | 27 |
| 510 | 20241101 | 110100 | 5532938150 | 43600 | 43600 | 43600 | 43550 | 178 |
| 511 | 20241101 | 110000 | 5525179450 | 43650 | 43600 | 43650 | 43600 | 18 |
| 512 | 20241101 | 105900 | 5524394550 | 43600 | 43600 | 43650 | 43600 | 62 |
| 513 | 20241101 | 105800 | 5521691150 | 43600 | 43600 | 43650 | 43600 | 129 |
| 514 | 20241101 | 105700 | 5516066650 | 43600 | 43650 | 43650 | 43600 | 77 |
| 515 | 20241101 | 105600 | 5512708600 | 43600 | 43650 | 43650 | 43600 | 167 |
| 516 | 20241101 | 105500 | 5505423450 | 43650 | 43700 | 43800 | 43650 | 6452 |
| 517 | 20241101 | 105400 | 5223319250 | 43700 | 43700 | 43750 | 43700 | 45 |
| 518 | 20241101 | 105300 | 5221351200 | 43700 | 43700 | 43750 | 43700 | 168 |
| 519 | 20241101 | 105200 | 5214002200 | 43700 | 43750 | 43750 | 43700 | 68 |
| 520 | 20241101 | 105100 | 5211030300 | 43750 | 43750 | 43750 | 43700 | 58 |
| 521 | 20241101 | 105000 | 5208493250 | 43700 | 43700 | 43750 | 43700 | 122 |
| 522 | 20241101 | 104900 | 5203157450 | 43750 | 43750 | 43750 | 43700 | 47 |
| 523 | 20241101 | 104800 | 5201103300 | 43750 | 43650 | 43750 | 43650 | 2451 |
| 524 | 20241101 | 104700 | 5094016600 | 43650 | 43600 | 43650 | 43600 | 81 |
| 525 | 20241101 | 104600 | 5090481650 | 43600 | 43600 | 43650 | 43600 | 86 |
| 526 | 20241101 | 104500 | 5086731700 | 43600 | 43600 | 43650 | 43600 | 101 |
| 527 | 20241101 | 104400 | 5082326150 | 43650 | 43600 | 43650 | 43600 | 94 |
| 528 | 20241101 | 104300 | 5078223600 | 43650 | 43600 | 43650 | 43600 | 89 |
| 529 | 20241101 | 104200 | 5074342650 | 43600 | 43650 | 43650 | 43550 | 311 |
| 530 | 20241101 | 104100 | 5060780000 | 43600 | 43600 | 43650 | 43600 | 187 |
| 531 | 20241101 | 104000 | 5052625950 | 43600 | 43600 | 43600 | 43550 | 939 |
| 532 | 20241101 | 103900 | 5011687050 | 43600 | 43550 | 43600 | 43550 | 139 |
| 533 | 20241101 | 103800 | 5005629100 | 43600 | 43550 | 43600 | 43550 | 135 |
| 534 | 20241101 | 103700 | 4999744350 | 43550 | 43600 | 43600 | 43550 | 25 |
| 535 | 20241101 | 103600 | 4998655450 | 43600 | 43550 | 43600 | 43550 | 241 |
| 536 | 20241101 | 103500 | 4988156650 | 43600 | 43550 | 43600 | 43550 | 198 |
| 537 | 20241101 | 103400 | 4979532900 | 43600 | 43600 | 43600 | 43550 | 573 |
| 538 | 20241101 | 103300 | 4954551150 | 43600 | 43650 | 43650 | 43550 | 951 |
| 539 | 20241101 | 103200 | 4913093950 | 43650 | 43650 | 43650 | 43600 | 391 |
| 540 | 20241101 | 103100 | 4896027250 | 43650 | 43600 | 43650 | 43550 | 1031 |
| 541 | 20241101 | 103000 | 4851079850 | 43600 | 43600 | 43650 | 43600 | 485 |
| 542 | 20241101 | 102900 | 4829933050 | 43650 | 43650 | 43650 | 43600 | 48 |
| 543 | 20241101 | 102800 | 4827838400 | 43650 | 43600 | 43650 | 43600 | 31 |
| 544 | 20241101 | 102700 | 4826486200 | 43600 | 43550 | 43600 | 43550 | 2731 |
| 545 | 20241101 | 102600 | 4707494600 | 43550 | 43450 | 43550 | 43450 | 4941 |
| 546 | 20241101 | 102500 | 4492542000 | 43450 | 43450 | 43500 | 43450 | 102 |
| 547 | 20241101 | 102400 | 4488106800 | 43450 | 43450 | 43500 | 43450 | 416 |
| 548 | 20241101 | 102300 | 4470024300 | 43450 | 43450 | 43500 | 43450 | 328 |
| 549 | 20241101 | 102200 | 4455772550 | 43500 | 43550 | 43550 | 43500 | 505 |
| 550 | 20241101 | 102100 | 4433804250 | 43500 | 43450 | 43500 | 43450 | 1097 |
| 551 | 20241101 | 102000 | 4386095900 | 43450 | 43400 | 43450 | 43400 | 692 |
| 552 | 20241101 | 101900 | 4356031800 | 43400 | 43450 | 43450 | 43400 | 334 |
| 553 | 20241101 | 101800 | 4341520600 | 43450 | 43450 | 43450 | 43350 | 1478 |
| 554 | 20241101 | 101700 | 4277351900 | 43450 | 43450 | 43500 | 43450 | 267 |
| 555 | 20241101 | 101600 | 4265750600 | 43450 | 43500 | 43500 | 43450 | 1509 |
| 556 | 20241101 | 101500 | 4200111450 | 43550 | 43500 | 43550 | 43500 | 130 |
| 557 | 20241101 | 101400 | 4194456000 | 43550 | 43500 | 43550 | 43500 | 468 |
| 558 | 20241101 | 101300 | 4174092800 | 43500 | 43500 | 43550 | 43500 | 359 |
| 559 | 20241101 | 101200 | 4158468300 | 43550 | 43550 | 43550 | 43500 | 186 |
| 560 | 20241101 | 101100 | 4150371400 | 43550 | 43500 | 43550 | 43500 | 1431 |
| 561 | 20241101 | 101000 | 4088120050 | 43550 | 43550 | 43550 | 43500 | 2674 |
| 562 | 20241101 | 100900 | 3971668600 | 43550 | 43550 | 43600 | 43550 | 252 |
| 563 | 20241101 | 100800 | 3960692150 | 43600 | 43600 | 43600 | 43550 | 285 |
| 564 | 20241101 | 100700 | 3948272900 | 43550 | 43550 | 43600 | 43550 | 273 |
| 565 | 20241101 | 100600 | 3936382450 | 43550 | 43550 | 43600 | 43550 | 831 |
| 566 | 20241101 | 100500 | 3900192300 | 43550 | 43600 | 43650 | 43550 | 1223 |
| 567 | 20241101 | 100400 | 3846872200 | 43600 | 43600 | 43650 | 43600 | 1087 |
| 568 | 20241101 | 100300 | 3799478950 | 43650 | 43600 | 43650 | 43600 | 409 |
| 569 | 20241101 | 100200 | 3781644800 | 43650 | 43600 | 43650 | 43600 | 627 |
| 570 | 20241101 | 100100 | 3754301700 | 43600 | 43650 | 43650 | 43600 | 2895 |
| 571 | 20241101 | 100000 | 3627937100 | 43650 | 43650 | 43700 | 43650 | 756 |
| 572 | 20241101 | 095900 | 3594936100 | 43700 | 43650 | 43700 | 43650 | 724 |
| 573 | 20241101 | 095800 | 3563307000 | 43700 | 43700 | 43700 | 43700 | 355 |
| 574 | 20241101 | 095700 | 3547793500 | 43700 | 43700 | 43700 | 43650 | 182 |
| 575 | 20241101 | 095600 | 3539841750 | 43700 | 43750 | 43750 | 43650 | 3629 |
| 576 | 20241101 | 095500 | 3381232950 | 43750 | 43800 | 43800 | 43750 | 179 |
| 577 | 20241101 | 095400 | 3373394050 | 43750 | 43750 | 43800 | 43750 | 715 |
| 578 | 20241101 | 095300 | 3342106950 | 43750 | 43750 | 43750 | 43700 | 186 |
| 579 | 20241101 | 095200 | 3333971750 | 43750 | 43750 | 43750 | 43700 | 264 |
| 580 | 20241101 | 095100 | 3322421900 | 43750 | 43750 | 43750 | 43700 | 726 |
| 581 | 20241101 | 095000 | 3290659450 | 43700 | 43750 | 43750 | 43700 | 54 |
| 582 | 20241101 | 094900 | 3288299100 | 43750 | 43750 | 43750 | 43750 | 37 |
| 583 | 20241101 | 094800 | 3286680350 | 43750 | 43800 | 43800 | 43700 | 2420 |
| 584 | 20241101 | 094700 | 3180805300 | 43750 | 43800 | 43800 | 43750 | 86 |
| 585 | 20241101 | 094600 | 3177039200 | 43800 | 43800 | 43850 | 43750 | 428 |
| 586 | 20241101 | 094500 | 3158296700 | 43750 | 43800 | 43800 | 43750 | 1780 |
| 587 | 20241101 | 094400 | 3080420950 | 43800 | 43800 | 43800 | 43750 | 707 |
| 588 | 20241101 | 094300 | 3049456700 | 43800 | 43800 | 43850 | 43800 | 63 |
| 589 | 20241101 | 094200 | 3046695950 | 43800 | 43800 | 43850 | 43800 | 488 |
| 590 | 20241101 | 094100 | 3025310000 | 43850 | 43850 | 43850 | 43850 | 198 |
| 591 | 20241101 | 094000 | 3016627700 | 43850 | 43850 | 43900 | 43850 | 345 |
| 592 | 20241101 | 093900 | 3001499150 | 43900 | 43850 | 43900 | 43800 | 606 |
| 593 | 20241101 | 093800 | 2974923000 | 43900 | 43900 | 43900 | 43900 | 36 |
| 594 | 20241101 | 093700 | 2973342600 | 43850 | 43850 | 43900 | 43850 | 174 |
| 595 | 20241101 | 093600 | 2965712650 | 43800 | 43900 | 43900 | 43800 | 1996 |
| 596 | 20241101 | 093500 | 2878149250 | 43950 | 43950 | 43950 | 43900 | 318 |
| 597 | 20241101 | 093400 | 2864176500 | 43900 | 43950 | 43950 | 43900 | 100 |
| 598 | 20241101 | 093300 | 2859783500 | 43950 | 43950 | 43950 | 43950 | 398 |
| 599 | 20241101 | 093200 | 2842291400 | 43950 | 43950 | 43950 | 43900 | 261 |
| 600 | 20241101 | 093100 | 2830824000 | 43900 | 43900 | 43900 | 43850 | 1418 |
| 601 | 20241101 | 093000 | 2768575050 | 43900 | 43850 | 43900 | 43800 | 927 |
| 602 | 20241101 | 092900 | 2727925850 | 43850 | 43850 | 43850 | 43800 | 424 |
| 603 | 20241101 | 092800 | 2709337450 | 43800 | 43800 | 43850 | 43800 | 493 |
| 604 | 20241101 | 092700 | 2687738100 | 43750 | 43750 | 43800 | 43700 | 1363 |
| 605 | 20241101 | 092600 | 2628103450 | 43700 | 43750 | 43750 | 43650 | 1337 |
| 606 | 20241101 | 092500 | 2569679200 | 43700 | 43750 | 43750 | 43700 | 3093 |
| 607 | 20241101 | 092400 | 2434504950 | 43750 | 43750 | 43750 | 43700 | 265 |
| 608 | 20241101 | 092300 | 2422915500 | 43700 | 43950 | 43950 | 43700 | 8146 |
| 609 | 20241101 | 092200 | 2065863100 | 43950 | 43900 | 43950 | 43900 | 138 |
| 610 | 20241101 | 092100 | 2059800750 | 43900 | 43950 | 43950 | 43900 | 238 |
| 611 | 20241101 | 092000 | 2049341450 | 43900 | 43950 | 43950 | 43900 | 238 |
| 612 | 20241101 | 091900 | 2038883350 | 43900 | 43950 | 43950 | 43900 | 457 |
| 613 | 20241101 | 091800 | 2018814300 | 43950 | 44000 | 44000 | 43950 | 4182 |
| 614 | 20241101 | 091700 | 1834942650 | 44050 | 44100 | 44100 | 44050 | 43 |
| 615 | 20241101 | 091600 | 1833046600 | 44100 | 44000 | 44100 | 44000 | 856 |
| 616 | 20241101 | 091500 | 1795370200 | 44000 | 43950 | 44100 | 43950 | 1072 |
| 617 | 20241101 | 091400 | 1748189350 | 44050 | 44150 | 44150 | 44000 | 1066 |
| 618 | 20241101 | 091300 | 1701270000 | 44050 | 44150 | 44150 | 44000 | 1238 |
| 619 | 20241101 | 091200 | 1646688650 | 44150 | 44150 | 44150 | 44100 | 124 |
| 620 | 20241101 | 091100 | 1641214100 | 44150 | 44200 | 44200 | 44150 | 909 |
| 621 | 20241101 | 091000 | 1601068950 | 44200 | 44050 | 44200 | 44000 | 2345 |
| 622 | 20241101 | 090900 | 1497625500 | 44050 | 43950 | 44050 | 43900 | 1314 |
| 623 | 20241101 | 090800 | 1439871350 | 43900 | 43900 | 43950 | 43850 | 2929 |
| 624 | 20241101 | 090700 | 1311310350 | 43900 | 43900 | 43950 | 43850 | 2934 |
| 625 | 20241101 | 090600 | 1182476500 | 43850 | 44200 | 44200 | 43800 | 3463 |
| 626 | 20241101 | 090500 | 1030413950 | 44100 | 44200 | 44250 | 44050 | 4888 |
| 627 | 20241101 | 090400 | 814732600 | 44200 | 44300 | 44300 | 44100 | 3186 |
| 628 | 20241101 | 090300 | 673997450 | 44350 | 44200 | 44350 | 44150 | 1453 |
| 629 | 20241101 | 090200 | 609692650 | 44100 | 44350 | 44400 | 44100 | 5367 |
| 630 | 20241101 | 090100 | 372097100 | 44400 | 44800 | 44800 | 44350 | 4224 |
| 631 | 20241101 | 090000 | 183929250 | 44850 | 44900 | 44900 | 44650 | 3901 |