33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 192400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 3867 |
| 3 | 20241106 | 192300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20241106 | 192200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20241106 | 192100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20241106 | 192000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20241106 | 191900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20241106 | 191800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20241106 | 191700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20241106 | 191600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20241106 | 191500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20241106 | 191400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20241106 | 191300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20241106 | 191200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20241106 | 191100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20241106 | 191000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20241106 | 190900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20241106 | 190800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20241106 | 190700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20241106 | 190600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20241106 | 190500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20241106 | 190400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20241106 | 190300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20241106 | 190200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20241106 | 190100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20241106 | 190000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20241106 | 185900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20241106 | 185800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20241106 | 185700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20241106 | 185600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20241106 | 185500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20241106 | 185400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 3867 |
| 33 | 20241106 | 185300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20241106 | 185200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20241106 | 185100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20241106 | 185000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20241106 | 184900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20241106 | 184800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20241106 | 184700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20241106 | 184600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20241106 | 184500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20241106 | 184400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20241106 | 184300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20241106 | 184200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20241106 | 184100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20241106 | 184000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20241106 | 183900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20241106 | 183800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20241106 | 183700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20241106 | 183600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20241106 | 183500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20241106 | 183400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20241106 | 183300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20241106 | 183200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20241106 | 183100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20241106 | 183000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20241106 | 182900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20241106 | 182800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20241106 | 182700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20241106 | 182600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20241106 | 182500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20241106 | 182400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 3867 |
| 63 | 20241106 | 182300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20241106 | 182200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20241106 | 182100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20241106 | 182000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20241106 | 181900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20241106 | 181800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20241106 | 181700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20241106 | 181600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20241106 | 181500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20241106 | 181400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20241106 | 181300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20241106 | 181200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20241106 | 181100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20241106 | 181000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20241106 | 180900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20241106 | 180800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20241106 | 180700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20241106 | 180600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20241106 | 180500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20241106 | 180400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20241106 | 180300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20241106 | 180200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20241106 | 180100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20241106 | 180000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20241106 | 175900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20241106 | 175800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20241106 | 175700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20241106 | 175600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20241106 | 175500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20241106 | 175400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 3867 |
| 93 | 20241106 | 175300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20241106 | 175200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20241106 | 175100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20241106 | 175000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20241106 | 174900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20241106 | 174800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20241106 | 174700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20241106 | 174600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20241106 | 174500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20241106 | 174400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20241106 | 174300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20241106 | 174200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20241106 | 174100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20241106 | 174000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20241106 | 173900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20241106 | 173800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20241106 | 173700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20241106 | 173600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20241106 | 173500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20241106 | 173400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20241106 | 173300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20241106 | 173200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20241106 | 173100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20241106 | 173000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20241106 | 172900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20241106 | 172800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20241106 | 172700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20241106 | 172600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20241106 | 172500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20241106 | 172400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 3867 |
| 123 | 20241106 | 172300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20241106 | 172200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20241106 | 172100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20241106 | 172000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20241106 | 171900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20241106 | 171800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20241106 | 171700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20241106 | 171600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20241106 | 171500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20241106 | 171400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20241106 | 171300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20241106 | 171200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20241106 | 171100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20241106 | 171000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20241106 | 170900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20241106 | 170800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20241106 | 170700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20241106 | 170600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20241106 | 170500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20241106 | 170400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20241106 | 170300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20241106 | 170200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20241106 | 170100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20241106 | 170000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20241106 | 165900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20241106 | 165800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20241106 | 165700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20241106 | 165600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20241106 | 165500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20241106 | 165400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 3867 |
| 153 | 20241106 | 165300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20241106 | 165200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20241106 | 165100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20241106 | 165000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20241106 | 164900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20241106 | 164800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20241106 | 164700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20241106 | 164600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20241106 | 164500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20241106 | 164400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20241106 | 164300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20241106 | 164200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20241106 | 164100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20241106 | 164000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20241106 | 163900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20241106 | 163800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20241106 | 163700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20241106 | 163600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20241106 | 163500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20241106 | 163400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20241106 | 163300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20241106 | 163200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20241106 | 163100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20241106 | 163000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20241106 | 162900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20241106 | 162800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20241106 | 162700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20241106 | 162600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20241106 | 162500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20241106 | 162400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 3867 |
| 183 | 20241106 | 162300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20241106 | 162200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20241106 | 162100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20241106 | 162000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20241106 | 161900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20241106 | 161800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20241106 | 161700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20241106 | 161600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20241106 | 161500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20241106 | 161400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20241106 | 161300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20241106 | 161200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20241106 | 161100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20241106 | 161000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20241106 | 160900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20241106 | 160800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20241106 | 160700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20241106 | 160600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20241106 | 160500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20241106 | 160400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20241106 | 160300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20241106 | 160200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20241106 | 160100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20241106 | 160000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20241106 | 155900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20241106 | 155800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20241106 | 155700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20241106 | 155600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20241106 | 155500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20241106 | 155400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 3867 |
| 213 | 20241106 | 155300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20241106 | 155200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20241106 | 155100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20241106 | 155000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20241106 | 154900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20241106 | 154800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20241106 | 154700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20241106 | 154600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20241106 | 154500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20241106 | 154400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20241106 | 154300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20241106 | 154200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20241106 | 154100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20241106 | 154000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20241106 | 153900 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20241106 | 153800 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20241106 | 153700 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20241106 | 153600 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20241106 | 153500 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20241106 | 153400 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20241106 | 153300 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20241106 | 153200 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20241106 | 153100 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20241106 | 153000 | 4649595850 | 23700 | 23700 | 23700 | 23700 | 3867 |
| 237 | 20241106 | 152900 | 4557947950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20241106 | 152800 | 4557947950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20241106 | 152700 | 4557947950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20241106 | 152600 | 4557947950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20241106 | 152500 | 4557947950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20241106 | 152400 | 4557947950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 243 | 20241106 | 152300 | 4557947950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20241106 | 152200 | 4557947950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20241106 | 152100 | 4557947950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20241106 | 152000 | 4557947950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20241106 | 151900 | 4557947950 | 23600 | 23650 | 23650 | 23600 | 170 |
| 248 | 20241106 | 151800 | 4553930600 | 23650 | 23500 | 23650 | 23500 | 2020 |
| 249 | 20241106 | 151700 | 4506220900 | 23500 | 23500 | 23550 | 23450 | 1121 |
| 250 | 20241106 | 151600 | 4479852650 | 23500 | 23450 | 23500 | 23450 | 160 |
| 251 | 20241106 | 151500 | 4476095200 | 23500 | 23500 | 23550 | 23450 | 793 |
| 252 | 20241106 | 151400 | 4457480950 | 23550 | 23500 | 23550 | 23500 | 703 |
| 253 | 20241106 | 151300 | 4440956900 | 23500 | 23550 | 23550 | 23500 | 205 |
| 254 | 20241106 | 151200 | 4436138550 | 23500 | 23450 | 23500 | 23450 | 695 |
| 255 | 20241106 | 151100 | 4419837950 | 23500 | 23550 | 23550 | 23450 | 1583 |
| 256 | 20241106 | 151000 | 4382664500 | 23550 | 23500 | 23550 | 23500 | 310 |
| 257 | 20241106 | 150900 | 4375379100 | 23500 | 23450 | 23600 | 23400 | 3742 |
| 258 | 20241106 | 150800 | 4287458150 | 23400 | 23400 | 23450 | 23350 | 546 |
| 259 | 20241106 | 150700 | 4274675750 | 23400 | 23350 | 23450 | 23350 | 1690 |
| 260 | 20241106 | 150600 | 4235123800 | 23350 | 23450 | 23450 | 23350 | 1853 |
| 261 | 20241106 | 150500 | 4191767900 | 23400 | 23400 | 23450 | 23400 | 643 |
| 262 | 20241106 | 150400 | 4176707850 | 23400 | 23450 | 23450 | 23400 | 488 |
| 263 | 20241106 | 150300 | 4165265400 | 23450 | 23450 | 23500 | 23450 | 1232 |
| 264 | 20241106 | 150200 | 4136374650 | 23450 | 23450 | 23450 | 23450 | 828 |
| 265 | 20241106 | 150100 | 4116958050 | 23500 | 23450 | 23500 | 23450 | 996 |
| 266 | 20241106 | 150000 | 4093577300 | 23500 | 23450 | 23500 | 23450 | 136 |
| 267 | 20241106 | 145900 | 4090387700 | 23450 | 23550 | 23550 | 23450 | 1618 |
| 268 | 20241106 | 145800 | 4052370850 | 23550 | 23550 | 23550 | 23500 | 916 |
| 269 | 20241106 | 145700 | 4030834500 | 23550 | 23550 | 23600 | 23500 | 1211 |
| 270 | 20241106 | 145600 | 4002313200 | 23550 | 23550 | 23600 | 23550 | 529 |
| 271 | 20241106 | 145500 | 3989854750 | 23600 | 23600 | 23650 | 23550 | 1175 |
| 272 | 20241106 | 145400 | 3962140900 | 23600 | 23650 | 23700 | 23600 | 401 |
| 273 | 20241106 | 145300 | 3952659700 | 23650 | 23650 | 23650 | 23650 | 193 |
| 274 | 20241106 | 145200 | 3948095250 | 23600 | 23650 | 23650 | 23600 | 772 |
| 275 | 20241106 | 145100 | 3929842650 | 23650 | 23700 | 23700 | 23650 | 7 |
| 276 | 20241106 | 145000 | 3929676800 | 23650 | 23650 | 23650 | 23650 | 89 |
| 277 | 20241106 | 144900 | 3927571950 | 23650 | 23650 | 23650 | 23600 | 970 |
| 278 | 20241106 | 144800 | 3904641000 | 23700 | 23700 | 23700 | 23700 | 57 |
| 279 | 20241106 | 144700 | 3903290100 | 23700 | 23700 | 23700 | 23650 | 100 |
| 280 | 20241106 | 144600 | 3900923450 | 23750 | 23650 | 23750 | 23650 | 1575 |
| 281 | 20241106 | 144500 | 3863593200 | 23650 | 23650 | 23700 | 23650 | 512 |
| 282 | 20241106 | 144400 | 3851484100 | 23650 | 23650 | 23650 | 23650 | 82 |
| 283 | 20241106 | 144300 | 3849544800 | 23650 | 23650 | 23650 | 23650 | 526 |
| 284 | 20241106 | 144200 | 3837104900 | 23650 | 23600 | 23650 | 23600 | 192 |
| 285 | 20241106 | 144100 | 3832573400 | 23650 | 23600 | 23650 | 23600 | 116 |
| 286 | 20241106 | 144000 | 3829835500 | 23650 | 23600 | 23650 | 23600 | 166 |
| 287 | 20241106 | 143900 | 3825917600 | 23600 | 23650 | 23650 | 23600 | 121 |
| 288 | 20241106 | 143800 | 3823060250 | 23600 | 23650 | 23700 | 23600 | 420 |
| 289 | 20241106 | 143700 | 3813129150 | 23700 | 23650 | 23700 | 23650 | 110 |
| 290 | 20241106 | 143600 | 3810527550 | 23650 | 23700 | 23700 | 23650 | 52 |
| 291 | 20241106 | 143500 | 3809297450 | 23700 | 23650 | 23700 | 23650 | 76 |
| 292 | 20241106 | 143400 | 3807499550 | 23700 | 23650 | 23700 | 23650 | 144 |
| 293 | 20241106 | 143300 | 3804093750 | 23700 | 23600 | 23700 | 23600 | 351 |
| 294 | 20241106 | 143200 | 3795788800 | 23600 | 23600 | 23600 | 23600 | 112 |
| 295 | 20241106 | 143100 | 3793145600 | 23650 | 23600 | 23650 | 23600 | 161 |
| 296 | 20241106 | 143000 | 3789345400 | 23600 | 23600 | 23650 | 23600 | 175 |
| 297 | 20241106 | 142900 | 3785210400 | 23600 | 23600 | 23600 | 23600 | 236 |
| 298 | 20241106 | 142800 | 3779640800 | 23650 | 23550 | 23650 | 23550 | 295 |
| 299 | 20241106 | 142700 | 3772675200 | 23600 | 23600 | 23600 | 23600 | 283 |
| 300 | 20241106 | 142600 | 3765996400 | 23600 | 23600 | 23600 | 23550 | 1560 |
| 301 | 20241106 | 142500 | 3729183150 | 23550 | 23550 | 23600 | 23550 | 114 |
| 302 | 20241106 | 142400 | 3726497700 | 23600 | 23600 | 23600 | 23600 | 474 |
| 303 | 20241106 | 142300 | 3715311300 | 23600 | 23550 | 23600 | 23550 | 1678 |
| 304 | 20241106 | 142200 | 3675731100 | 23550 | 23450 | 23550 | 23450 | 925 |
| 305 | 20241106 | 142100 | 3653992500 | 23500 | 23450 | 23500 | 23450 | 243 |
| 306 | 20241106 | 142000 | 3648291750 | 23450 | 23550 | 23550 | 23450 | 364 |
| 307 | 20241106 | 141900 | 3639733050 | 23500 | 23500 | 23550 | 23500 | 116 |
| 308 | 20241106 | 141800 | 3637006450 | 23500 | 23500 | 23550 | 23500 | 144 |
| 309 | 20241106 | 141700 | 3633619700 | 23550 | 23500 | 23550 | 23500 | 86 |
| 310 | 20241106 | 141600 | 3631598350 | 23500 | 23550 | 23550 | 23500 | 349 |
| 311 | 20241106 | 141500 | 3623393700 | 23550 | 23550 | 23600 | 23550 | 253 |
| 312 | 20241106 | 141400 | 3617435200 | 23550 | 23600 | 23600 | 23550 | 464 |
| 313 | 20241106 | 141300 | 3606491400 | 23600 | 23550 | 23600 | 23500 | 1350 |
| 314 | 20241106 | 141200 | 3574660050 | 23550 | 23550 | 23550 | 23500 | 343 |
| 315 | 20241106 | 141100 | 3566590650 | 23550 | 23550 | 23550 | 23500 | 170 |
| 316 | 20241106 | 141000 | 3562591600 | 23600 | 23550 | 23600 | 23550 | 115 |
| 317 | 20241106 | 140900 | 3559882800 | 23550 | 23550 | 23550 | 23550 | 232 |
| 318 | 20241106 | 140800 | 3554419200 | 23550 | 23500 | 23550 | 23500 | 648 |
| 319 | 20241106 | 140700 | 3539162100 | 23500 | 23500 | 23550 | 23500 | 34 |
| 320 | 20241106 | 140600 | 3538363050 | 23500 | 23500 | 23550 | 23500 | 92 |
| 321 | 20241106 | 140500 | 3536199950 | 23550 | 23500 | 23550 | 23500 | 77 |
| 322 | 20241106 | 140400 | 3534390400 | 23500 | 23550 | 23550 | 23500 | 101 |
| 323 | 20241106 | 140300 | 3532012550 | 23550 | 23550 | 23550 | 23500 | 105 |
| 324 | 20241106 | 140200 | 3529542950 | 23550 | 23600 | 23600 | 23550 | 456 |
| 325 | 20241106 | 140100 | 3518786950 | 23600 | 23600 | 23650 | 23600 | 205 |
| 326 | 20241106 | 140000 | 3513943650 | 23600 | 23650 | 23650 | 23600 | 90 |
| 327 | 20241106 | 135900 | 3511819150 | 23650 | 23650 | 23650 | 23600 | 133 |
| 328 | 20241106 | 135800 | 3508676850 | 23650 | 23600 | 23650 | 23600 | 36 |
| 329 | 20241106 | 135700 | 3507827200 | 23650 | 23600 | 23650 | 23600 | 188 |
| 330 | 20241106 | 135600 | 3503381500 | 23550 | 23600 | 23600 | 23550 | 181 |
| 331 | 20241106 | 135500 | 3499118850 | 23550 | 23550 | 23550 | 23550 | 14 |
| 332 | 20241106 | 135400 | 3498789150 | 23600 | 23600 | 23600 | 23550 | 199 |
| 333 | 20241106 | 135300 | 3494094500 | 23550 | 23550 | 23550 | 23500 | 92 |
| 334 | 20241106 | 135200 | 3491927950 | 23550 | 23600 | 23600 | 23500 | 157 |
| 335 | 20241106 | 135100 | 3488225350 | 23550 | 23550 | 23550 | 23500 | 462 |
| 336 | 20241106 | 135000 | 3477357800 | 23500 | 23550 | 23550 | 23500 | 134 |
| 337 | 20241106 | 134900 | 3474207350 | 23500 | 23500 | 23500 | 23500 | 409 |
| 338 | 20241106 | 134800 | 3464595850 | 23500 | 23500 | 23500 | 23500 | 119 |
| 339 | 20241106 | 134700 | 3461799350 | 23500 | 23500 | 23500 | 23400 | 1323 |
| 340 | 20241106 | 134600 | 3430822900 | 23500 | 23500 | 23550 | 23500 | 53 |
| 341 | 20241106 | 134500 | 3429575850 | 23500 | 23550 | 23550 | 23450 | 165 |
| 342 | 20241106 | 134400 | 3425704600 | 23600 | 23500 | 23600 | 23450 | 2737 |
| 343 | 20241106 | 134300 | 3361398650 | 23450 | 23600 | 23600 | 23450 | 2359 |
| 344 | 20241106 | 134200 | 3306015550 | 23600 | 23600 | 23600 | 23600 | 80 |
| 345 | 20241106 | 134100 | 3304127550 | 23550 | 23600 | 23600 | 23550 | 127 |
| 346 | 20241106 | 134000 | 3301136350 | 23550 | 23550 | 23550 | 23500 | 394 |
| 347 | 20241106 | 133900 | 3291868400 | 23550 | 23550 | 23550 | 23550 | 163 |
| 348 | 20241106 | 133800 | 3288029750 | 23550 | 23550 | 23550 | 23500 | 322 |
| 349 | 20241106 | 133700 | 3280450000 | 23600 | 23600 | 23650 | 23550 | 240 |
| 350 | 20241106 | 133600 | 3274794150 | 23550 | 23650 | 23650 | 23550 | 249 |
| 351 | 20241106 | 133500 | 3268920800 | 23650 | 23600 | 23650 | 23600 | 127 |
| 352 | 20241106 | 133400 | 3265920700 | 23650 | 23550 | 23650 | 23550 | 294 |
| 353 | 20241106 | 133300 | 3258987900 | 23600 | 23550 | 23600 | 23550 | 55 |
| 354 | 20241106 | 133200 | 3257692600 | 23550 | 23550 | 23550 | 23550 | 138 |
| 355 | 20241106 | 133100 | 3254442700 | 23500 | 23550 | 23600 | 23500 | 302 |
| 356 | 20241106 | 133000 | 3247338800 | 23550 | 23500 | 23550 | 23500 | 693 |
| 357 | 20241106 | 132900 | 3231031200 | 23550 | 23500 | 23550 | 23500 | 141 |
| 358 | 20241106 | 132800 | 3227717350 | 23500 | 23500 | 23500 | 23500 | 20 |
| 359 | 20241106 | 132700 | 3227247350 | 23500 | 23500 | 23550 | 23500 | 126 |
| 360 | 20241106 | 132600 | 3224286050 | 23500 | 23500 | 23500 | 23500 | 188 |
| 361 | 20241106 | 132500 | 3219868050 | 23500 | 23550 | 23550 | 23450 | 193 |
| 362 | 20241106 | 132400 | 3215333850 | 23450 | 23450 | 23500 | 23450 | 266 |
| 363 | 20241106 | 132300 | 3209096100 | 23450 | 23550 | 23550 | 23450 | 880 |
| 364 | 20241106 | 132200 | 3188414400 | 23550 | 23550 | 23600 | 23550 | 644 |
| 365 | 20241106 | 132100 | 3173247450 | 23550 | 23600 | 23600 | 23550 | 528 |
| 366 | 20241106 | 132000 | 3160793250 | 23650 | 23600 | 23650 | 23600 | 129 |
| 367 | 20241106 | 131900 | 3157745150 | 23600 | 23650 | 23650 | 23600 | 182 |
| 368 | 20241106 | 131800 | 3153448750 | 23600 | 23650 | 23700 | 23600 | 200 |
| 369 | 20241106 | 131700 | 3148720550 | 23750 | 23650 | 23750 | 23650 | 355 |
| 370 | 20241106 | 131600 | 3140313950 | 23600 | 23650 | 23700 | 23600 | 95 |
| 371 | 20241106 | 131500 | 3138068300 | 23650 | 23650 | 23700 | 23600 | 444 |
| 372 | 20241106 | 131400 | 3127570900 | 23650 | 23650 | 23700 | 23650 | 157 |
| 373 | 20241106 | 131300 | 3123857800 | 23700 | 23650 | 23750 | 23650 | 235 |
| 374 | 20241106 | 131200 | 3118290650 | 23650 | 23650 | 23700 | 23600 | 487 |
| 375 | 20241106 | 131100 | 3106780600 | 23700 | 23700 | 23750 | 23700 | 330 |
| 376 | 20241106 | 131000 | 3098946100 | 23700 | 23650 | 23700 | 23650 | 1439 |
| 377 | 20241106 | 130900 | 3064849050 | 23650 | 23700 | 23700 | 23600 | 297 |
| 378 | 20241106 | 130800 | 3057826850 | 23700 | 23650 | 23700 | 23650 | 221 |
| 379 | 20241106 | 130700 | 3052600100 | 23650 | 23600 | 23650 | 23600 | 421 |
| 380 | 20241106 | 130600 | 3042650150 | 23650 | 23500 | 23700 | 23450 | 787 |
| 381 | 20241106 | 130500 | 3024083200 | 23500 | 23650 | 23700 | 23500 | 531 |
| 382 | 20241106 | 130400 | 3011533550 | 23600 | 23550 | 23650 | 23300 | 1755 |
| 383 | 20241106 | 130300 | 2970428050 | 23600 | 23500 | 23650 | 23450 | 1250 |
| 384 | 20241106 | 130200 | 2941032750 | 23500 | 23600 | 23700 | 23050 | 6266 |
| 385 | 20241106 | 130100 | 2794762200 | 23600 | 23700 | 23750 | 23300 | 5626 |
| 386 | 20241106 | 130000 | 2662682250 | 23700 | 23600 | 23750 | 23550 | 3195 |
| 387 | 20241106 | 125900 | 2587387300 | 23700 | 23700 | 23750 | 23650 | 114 |
| 388 | 20241106 | 125800 | 2584686750 | 23700 | 23700 | 23800 | 23550 | 3178 |
| 389 | 20241106 | 125700 | 2509634600 | 23750 | 23800 | 23800 | 23700 | 459 |
| 390 | 20241106 | 125600 | 2498739500 | 23850 | 23750 | 23850 | 23750 | 373 |
| 391 | 20241106 | 125500 | 2489878200 | 23700 | 23750 | 23800 | 23700 | 212 |
| 392 | 20241106 | 125400 | 2484844550 | 23800 | 23850 | 23850 | 23700 | 1863 |
| 393 | 20241106 | 125300 | 2440682950 | 23850 | 23850 | 23850 | 23700 | 2862 |
| 394 | 20241106 | 125200 | 2372723650 | 23850 | 23800 | 23850 | 23800 | 135 |
| 395 | 20241106 | 125100 | 2369510350 | 23800 | 23900 | 23900 | 23800 | 123 |
| 396 | 20241106 | 125000 | 2366580750 | 23900 | 23900 | 23900 | 23800 | 218 |
| 397 | 20241106 | 124900 | 2361377600 | 23850 | 23850 | 23950 | 23850 | 106 |
| 398 | 20241106 | 124800 | 2358847300 | 23950 | 23850 | 23950 | 23850 | 146 |
| 399 | 20241106 | 124700 | 2355359550 | 23900 | 23850 | 23900 | 23850 | 51 |
| 400 | 20241106 | 124600 | 2354141000 | 23850 | 23850 | 23900 | 23850 | 60 |
| 401 | 20241106 | 124500 | 2352709600 | 23800 | 23900 | 23900 | 23800 | 531 |
| 402 | 20241106 | 124400 | 2340066850 | 23900 | 23900 | 23900 | 23900 | 39 |
| 403 | 20241106 | 124300 | 2339134750 | 23900 | 23900 | 23950 | 23850 | 274 |
| 404 | 20241106 | 124200 | 2332592750 | 23850 | 23850 | 23850 | 23850 | 173 |
| 405 | 20241106 | 124100 | 2328466700 | 23850 | 23850 | 23900 | 23850 | 414 |
| 406 | 20241106 | 124000 | 2318592500 | 23850 | 23850 | 23900 | 23800 | 129 |
| 407 | 20241106 | 123900 | 2315517900 | 23800 | 23800 | 23850 | 23800 | 506 |
| 408 | 20241106 | 123800 | 2303474800 | 23800 | 23800 | 23800 | 23750 | 459 |
| 409 | 20241106 | 123700 | 2292556000 | 23800 | 23850 | 23850 | 23750 | 66 |
| 410 | 20241106 | 123600 | 2290986350 | 23850 | 23750 | 23850 | 23750 | 132 |
| 411 | 20241106 | 123500 | 2287847850 | 23750 | 23750 | 23800 | 23750 | 628 |
| 412 | 20241106 | 123400 | 2272923950 | 23750 | 23850 | 23900 | 23600 | 1153 |
| 413 | 20241106 | 123300 | 2245633700 | 23900 | 23850 | 23900 | 23700 | 4039 |
| 414 | 20241106 | 123200 | 2149695450 | 23900 | 23900 | 23900 | 23850 | 338 |
| 415 | 20241106 | 123100 | 2141632100 | 23900 | 23850 | 23900 | 23850 | 324 |
| 416 | 20241106 | 123000 | 2133904200 | 23900 | 23900 | 23950 | 23850 | 1290 |
| 417 | 20241106 | 122900 | 2103058650 | 23950 | 23950 | 23950 | 23950 | 110 |
| 418 | 20241106 | 122800 | 2100424150 | 23950 | 23950 | 23950 | 23900 | 101 |
| 419 | 20241106 | 122700 | 2098008000 | 23950 | 23950 | 24000 | 23950 | 458 |
| 420 | 20241106 | 122600 | 2087030300 | 23950 | 23950 | 23950 | 23900 | 2110 |
| 421 | 20241106 | 122500 | 2036595800 | 23950 | 23950 | 23950 | 23900 | 168 |
| 422 | 20241106 | 122400 | 2032575750 | 23950 | 23950 | 24000 | 23900 | 830 |
| 423 | 20241106 | 122300 | 2012709350 | 23950 | 23950 | 24000 | 23950 | 256 |
| 424 | 20241106 | 122200 | 2006572050 | 24000 | 24000 | 24050 | 23950 | 374 |
| 425 | 20241106 | 122100 | 1997598650 | 24000 | 24000 | 24000 | 24000 | 244 |
| 426 | 20241106 | 122000 | 1991742650 | 24000 | 24000 | 24050 | 23950 | 120 |
| 427 | 20241106 | 121900 | 1988863800 | 23950 | 23950 | 24000 | 23950 | 680 |
| 428 | 20241106 | 121800 | 1972564900 | 24000 | 24000 | 24050 | 24000 | 821 |
| 429 | 20241106 | 121700 | 1952859700 | 24050 | 24200 | 24200 | 24000 | 7851 |
| 430 | 20241106 | 121600 | 1763861500 | 24200 | 24250 | 24250 | 24150 | 2079 |
| 431 | 20241106 | 121500 | 1713568650 | 24250 | 24200 | 24250 | 24200 | 45 |
| 432 | 20241106 | 121400 | 1712479400 | 24200 | 24250 | 24250 | 24200 | 302 |
| 433 | 20241106 | 121300 | 1705170050 | 24250 | 24250 | 24250 | 24200 | 752 |
| 434 | 20241106 | 121200 | 1686970550 | 24250 | 24250 | 24300 | 24250 | 277 |
| 435 | 20241106 | 121100 | 1680253050 | 24250 | 24250 | 24300 | 24250 | 59 |
| 436 | 20241106 | 121000 | 1678821750 | 24250 | 24250 | 24300 | 24250 | 108 |
| 437 | 20241106 | 120900 | 1676202500 | 24250 | 24300 | 24300 | 24250 | 155 |
| 438 | 20241106 | 120800 | 1672442200 | 24250 | 24250 | 24250 | 24250 | 187 |
| 439 | 20241106 | 120700 | 1667907450 | 24250 | 24300 | 24300 | 24250 | 46 |
| 440 | 20241106 | 120600 | 1666790650 | 24250 | 24250 | 24300 | 24250 | 67 |
| 441 | 20241106 | 120500 | 1665165100 | 24300 | 24350 | 24350 | 24250 | 878 |
| 442 | 20241106 | 120400 | 1643854200 | 24350 | 24300 | 24350 | 24300 | 33 |
| 443 | 20241106 | 120300 | 1643051050 | 24350 | 24300 | 24350 | 24300 | 26 |
| 444 | 20241106 | 120200 | 1642419000 | 24300 | 24300 | 24350 | 24300 | 159 |
| 445 | 20241106 | 120100 | 1638554650 | 24300 | 24350 | 24350 | 24300 | 282 |
| 446 | 20241106 | 120000 | 1631700800 | 24350 | 24350 | 24350 | 24350 | 19 |
| 447 | 20241106 | 115900 | 1631238150 | 24300 | 24300 | 24350 | 24300 | 172 |
| 448 | 20241106 | 115800 | 1627057550 | 24300 | 24300 | 24350 | 24300 | 126 |
| 449 | 20241106 | 115700 | 1623995450 | 24350 | 24300 | 24350 | 24300 | 63 |
| 450 | 20241106 | 115600 | 1622463300 | 24300 | 24300 | 24350 | 24300 | 780 |
| 451 | 20241106 | 115500 | 1603508200 | 24350 | 24350 | 24350 | 24300 | 12 |
| 452 | 20241106 | 115400 | 1603216050 | 24350 | 24350 | 24350 | 24300 | 96 |
| 453 | 20241106 | 115300 | 1600881750 | 24300 | 24350 | 24350 | 24300 | 187 |
| 454 | 20241106 | 115200 | 1596336300 | 24400 | 24350 | 24400 | 24300 | 143 |
| 455 | 20241106 | 115100 | 1592854450 | 24400 | 24400 | 24400 | 24350 | 149 |
| 456 | 20241106 | 115000 | 1589218900 | 24400 | 24350 | 24400 | 24350 | 185 |
| 457 | 20241106 | 114900 | 1584713900 | 24400 | 24400 | 24400 | 24400 | 24 |
| 458 | 20241106 | 114800 | 1584128300 | 24400 | 24400 | 24400 | 24400 | 41 |
| 459 | 20241106 | 114700 | 1583127900 | 24400 | 24350 | 24400 | 24350 | 217 |
| 460 | 20241106 | 114600 | 1577843700 | 24350 | 24350 | 24400 | 24300 | 756 |
| 461 | 20241106 | 114500 | 1559464750 | 24350 | 24350 | 24350 | 24350 | 558 |
| 462 | 20241106 | 114400 | 1545877450 | 24350 | 24300 | 24350 | 24300 | 59 |
| 463 | 20241106 | 114300 | 1544443150 | 24350 | 24350 | 24350 | 24300 | 79 |
| 464 | 20241106 | 114200 | 1542522250 | 24350 | 24350 | 24350 | 24350 | 320 |
| 465 | 20241106 | 114100 | 1534730250 | 24350 | 24350 | 24350 | 24300 | 345 |
| 466 | 20241106 | 114000 | 1526343600 | 24350 | 24350 | 24350 | 24300 | 132 |
| 467 | 20241106 | 113900 | 1523130400 | 24350 | 24350 | 24350 | 24300 | 77 |
| 468 | 20241106 | 113800 | 1521258050 | 24350 | 24400 | 24400 | 24350 | 60 |
| 469 | 20241106 | 113700 | 1519796800 | 24400 | 24350 | 24400 | 24300 | 1340 |
| 470 | 20241106 | 113600 | 1487195100 | 24350 | 24400 | 24400 | 24350 | 121 |
| 471 | 20241106 | 113500 | 1484247700 | 24350 | 24350 | 24400 | 24350 | 87 |
| 472 | 20241106 | 113400 | 1482128800 | 24400 | 24400 | 24400 | 24400 | 12 |
| 473 | 20241106 | 113300 | 1481836000 | 24400 | 24400 | 24400 | 24400 | 168 |
| 474 | 20241106 | 113200 | 1477736800 | 24400 | 24350 | 24400 | 24350 | 74 |
| 475 | 20241106 | 113100 | 1475933550 | 24350 | 24350 | 24400 | 24350 | 51 |
| 476 | 20241106 | 113000 | 1474690450 | 24400 | 24400 | 24400 | 24400 | 20 |
| 477 | 20241106 | 112900 | 1474202450 | 24400 | 24350 | 24400 | 24350 | 61 |
| 478 | 20241106 | 112800 | 1472716550 | 24350 | 24400 | 24400 | 24350 | 114 |
| 479 | 20241106 | 112700 | 1469940050 | 24400 | 24400 | 24400 | 24400 | 32 |
| 480 | 20241106 | 112600 | 1469159250 | 24350 | 24350 | 24350 | 24350 | 220 |
| 481 | 20241106 | 112500 | 1463802250 | 24350 | 24400 | 24400 | 24350 | 167 |
| 482 | 20241106 | 112400 | 1459735550 | 24350 | 24350 | 24400 | 24350 | 50 |
| 483 | 20241106 | 112300 | 1458517750 | 24350 | 24400 | 24400 | 24350 | 69 |
| 484 | 20241106 | 112200 | 1456837550 | 24300 | 24400 | 24400 | 24300 | 1423 |
| 485 | 20241106 | 112100 | 1422211500 | 24400 | 24450 | 24450 | 24400 | 1489 |
| 486 | 20241106 | 112000 | 1385878750 | 24450 | 24450 | 24450 | 24450 | 35 |
| 487 | 20241106 | 111900 | 1385023000 | 24450 | 24450 | 24500 | 24450 | 1081 |
| 488 | 20241106 | 111800 | 1358591300 | 24450 | 24500 | 24500 | 24450 | 76 |
| 489 | 20241106 | 111700 | 1356732850 | 24450 | 24500 | 24500 | 24450 | 705 |
| 490 | 20241106 | 111600 | 1339460850 | 24500 | 24500 | 24500 | 24500 | 38 |
| 491 | 20241106 | 111500 | 1338529850 | 24500 | 24450 | 24550 | 24450 | 1183 |
| 492 | 20241106 | 111400 | 1309553900 | 24450 | 24500 | 24500 | 24450 | 63 |
| 493 | 20241106 | 111300 | 1308013250 | 24450 | 24450 | 24500 | 24450 | 1067 |
| 494 | 20241106 | 111200 | 1281924500 | 24500 | 24500 | 24500 | 24500 | 5 |
| 495 | 20241106 | 111100 | 1281802000 | 24500 | 24450 | 24500 | 24400 | 436 |
| 496 | 20241106 | 111000 | 1271143300 | 24450 | 24450 | 24450 | 24450 | 16 |
| 497 | 20241106 | 110900 | 1270752100 | 24450 | 24450 | 24450 | 24450 | 59 |
| 498 | 20241106 | 110800 | 1269309550 | 24450 | 24400 | 24450 | 24400 | 78 |
| 499 | 20241106 | 110700 | 1267404850 | 24450 | 24450 | 24450 | 24450 | 5 |
| 500 | 20241106 | 110600 | 1267282600 | 24400 | 24450 | 24450 | 24400 | 11 |
| 501 | 20241106 | 110500 | 1267013950 | 24450 | 24450 | 24450 | 24400 | 72 |
| 502 | 20241106 | 110400 | 1265255850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 503 | 20241106 | 110300 | 1265255850 | 24450 | 24450 | 24450 | 24450 | 30 |
| 504 | 20241106 | 110200 | 1264522350 | 24400 | 24400 | 24450 | 24400 | 266 |
| 505 | 20241106 | 110100 | 1258031700 | 24400 | 24450 | 24450 | 24400 | 36 |
| 506 | 20241106 | 110000 | 1257151750 | 24450 | 24400 | 24450 | 24400 | 367 |
| 507 | 20241106 | 105900 | 1248189300 | 24400 | 24450 | 24450 | 24400 | 60 |
| 508 | 20241106 | 105800 | 1246724950 | 24450 | 24400 | 24450 | 24400 | 60 |
| 509 | 20241106 | 105700 | 1245258950 | 24450 | 24450 | 24450 | 24450 | 6 |
| 510 | 20241106 | 105600 | 1245112250 | 24400 | 24450 | 24450 | 24400 | 73 |
| 511 | 20241106 | 105500 | 1243330800 | 24400 | 24400 | 24450 | 24400 | 61 |
| 512 | 20241106 | 105400 | 1241842050 | 24400 | 24450 | 24450 | 24400 | 154 |
| 513 | 20241106 | 105300 | 1238079200 | 24400 | 24450 | 24450 | 24400 | 55 |
| 514 | 20241106 | 105200 | 1236736800 | 24450 | 24450 | 24450 | 24450 | 19 |
| 515 | 20241106 | 105100 | 1236272250 | 24450 | 24450 | 24450 | 24450 | 10 |
| 516 | 20241106 | 105000 | 1236027750 | 24450 | 24400 | 24450 | 24400 | 72 |
| 517 | 20241106 | 104900 | 1234269750 | 24400 | 24450 | 24450 | 24400 | 59 |
| 518 | 20241106 | 104800 | 1232827700 | 24450 | 24450 | 24450 | 24450 | 14 |
| 519 | 20241106 | 104700 | 1232485400 | 24450 | 24450 | 24450 | 24400 | 73 |
| 520 | 20241106 | 104600 | 1230702850 | 24400 | 24450 | 24450 | 24400 | 1063 |
| 521 | 20241106 | 104500 | 1204764150 | 24450 | 24400 | 24450 | 24400 | 1035 |
| 522 | 20241106 | 104400 | 1179502600 | 24350 | 24400 | 24400 | 24350 | 66 |
| 523 | 20241106 | 104300 | 1177894550 | 24400 | 24350 | 24400 | 24350 | 80 |
| 524 | 20241106 | 104200 | 1175942600 | 24400 | 24400 | 24400 | 24400 | 77 |
| 525 | 20241106 | 104100 | 1174063800 | 24350 | 24400 | 24400 | 24350 | 60 |
| 526 | 20241106 | 104000 | 1172602100 | 24400 | 24350 | 24400 | 24350 | 12 |
| 527 | 20241106 | 103900 | 1172309350 | 24400 | 24400 | 24400 | 24400 | 26 |
| 528 | 20241106 | 103800 | 1171674950 | 24350 | 24400 | 24400 | 24350 | 48 |
| 529 | 20241106 | 103700 | 1170506100 | 24300 | 24400 | 24400 | 24300 | 64 |
| 530 | 20241106 | 103600 | 1168948950 | 24400 | 24400 | 24400 | 24350 | 544 |
| 531 | 20241106 | 103500 | 1155701450 | 24350 | 24350 | 24450 | 24350 | 196 |
| 532 | 20241106 | 103400 | 1150928050 | 24400 | 24400 | 24450 | 24400 | 4149 |
| 533 | 20241106 | 103300 | 1049691350 | 24450 | 24450 | 24450 | 24450 | 105 |
| 534 | 20241106 | 103200 | 1047124100 | 24450 | 24450 | 24450 | 24400 | 59 |
| 535 | 20241106 | 103100 | 1045683900 | 24400 | 24500 | 24500 | 24400 | 1777 |
| 536 | 20241106 | 103000 | 1002238500 | 24450 | 24450 | 24450 | 24450 | 200 |
| 537 | 20241106 | 102900 | 997348500 | 24500 | 24500 | 24500 | 24450 | 418 |
| 538 | 20241106 | 102800 | 987110250 | 24500 | 24500 | 24500 | 24500 | 25 |
| 539 | 20241106 | 102700 | 986497750 | 24500 | 24500 | 24500 | 24500 | 10 |
| 540 | 20241106 | 102600 | 986252750 | 24500 | 24500 | 24500 | 24450 | 287 |
| 541 | 20241106 | 102500 | 979223600 | 24450 | 24450 | 24450 | 24450 | 500 |
| 542 | 20241106 | 102400 | 966998600 | 24500 | 24500 | 24500 | 24500 | 29 |
| 543 | 20241106 | 102300 | 966288100 | 24500 | 24500 | 24500 | 24450 | 70 |
| 544 | 20241106 | 102200 | 964575400 | 24500 | 24500 | 24500 | 24450 | 7 |
| 545 | 20241106 | 102100 | 964404050 | 24500 | 24500 | 24500 | 24500 | 33 |
| 546 | 20241106 | 102000 | 963595550 | 24450 | 24500 | 24500 | 24450 | 110 |
| 547 | 20241106 | 101900 | 960903250 | 24500 | 24550 | 24550 | 24500 | 1135 |
| 548 | 20241106 | 101800 | 933085100 | 24550 | 24550 | 24550 | 24550 | 37 |
| 549 | 20241106 | 101700 | 932176750 | 24500 | 24500 | 24550 | 24500 | 114 |
| 550 | 20241106 | 101600 | 929383700 | 24550 | 24550 | 24550 | 24550 | 14 |
| 551 | 20241106 | 101500 | 929040000 | 24550 | 24550 | 24550 | 24550 | 35 |
| 552 | 20241106 | 101400 | 928180750 | 24550 | 24550 | 24550 | 24500 | 98 |
| 553 | 20241106 | 101300 | 925777200 | 24550 | 24500 | 24550 | 24450 | 227 |
| 554 | 20241106 | 101200 | 920207700 | 24500 | 24500 | 24500 | 24500 | 44 |
| 555 | 20241106 | 101100 | 919129700 | 24450 | 24550 | 24550 | 24450 | 67 |
| 556 | 20241106 | 101000 | 917489850 | 24550 | 24550 | 24550 | 24550 | 127 |
| 557 | 20241106 | 100900 | 914372000 | 24500 | 24450 | 24550 | 24450 | 38 |
| 558 | 20241106 | 100800 | 913441800 | 24450 | 24500 | 24500 | 24450 | 939 |
| 559 | 20241106 | 100700 | 890438650 | 24500 | 24450 | 24500 | 24450 | 307 |
| 560 | 20241106 | 100600 | 882931550 | 24500 | 24500 | 24500 | 24450 | 13 |
| 561 | 20241106 | 100500 | 882613300 | 24450 | 24500 | 24500 | 24450 | 53 |
| 562 | 20241106 | 100400 | 881317100 | 24450 | 24500 | 24500 | 24450 | 108 |
| 563 | 20241106 | 100300 | 878676450 | 24500 | 24450 | 24500 | 24450 | 80 |
| 564 | 20241106 | 100200 | 876718800 | 24500 | 24500 | 24500 | 24500 | 41 |
| 565 | 20241106 | 100100 | 875714300 | 24500 | 24450 | 24500 | 24450 | 60 |
| 566 | 20241106 | 100000 | 874247050 | 24450 | 24400 | 24450 | 24400 | 105 |
| 567 | 20241106 | 095900 | 871682100 | 24450 | 24450 | 24450 | 24450 | 59 |
| 568 | 20241106 | 095800 | 870239550 | 24450 | 24450 | 24450 | 24450 | 34 |
| 569 | 20241106 | 095700 | 869408250 | 24450 | 24400 | 24450 | 24400 | 307 |
| 570 | 20241106 | 095600 | 861904450 | 24450 | 24450 | 24450 | 24450 | 30 |
| 571 | 20241106 | 095500 | 861170950 | 24500 | 24450 | 24500 | 24450 | 86 |
| 572 | 20241106 | 095400 | 859064200 | 24400 | 24500 | 24500 | 24400 | 382 |
| 573 | 20241106 | 095300 | 849730800 | 24500 | 24450 | 24500 | 24450 | 107 |
| 574 | 20241106 | 095200 | 847113950 | 24500 | 24450 | 24500 | 24450 | 872 |
| 575 | 20241106 | 095100 | 825790700 | 24500 | 24450 | 24500 | 24450 | 553 |
| 576 | 20241106 | 095000 | 812265800 | 24450 | 24450 | 24500 | 24450 | 518 |
| 577 | 20241106 | 094900 | 799600300 | 24450 | 24450 | 24450 | 24450 | 5 |
| 578 | 20241106 | 094800 | 799478050 | 24450 | 24450 | 24500 | 24450 | 116 |
| 579 | 20241106 | 094700 | 796639100 | 24500 | 24500 | 24500 | 24500 | 12 |
| 580 | 20241106 | 094600 | 796345100 | 24500 | 24450 | 24500 | 24450 | 32 |
| 581 | 20241106 | 094500 | 795561900 | 24500 | 24450 | 24500 | 24450 | 101 |
| 582 | 20241106 | 094400 | 793092000 | 24500 | 24500 | 24500 | 24500 | 381 |
| 583 | 20241106 | 094300 | 783757500 | 24500 | 24450 | 24500 | 24450 | 46 |
| 584 | 20241106 | 094200 | 782631000 | 24500 | 24500 | 24500 | 24450 | 152 |
| 585 | 20241106 | 094100 | 778909300 | 24500 | 24500 | 24500 | 24450 | 128 |
| 586 | 20241106 | 094000 | 775778400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 587 | 20241106 | 093900 | 775778400 | 24500 | 24450 | 24500 | 24450 | 307 |
| 588 | 20241106 | 093800 | 768272150 | 24450 | 24450 | 24450 | 24450 | 183 |
| 589 | 20241106 | 093700 | 763797800 | 24450 | 24450 | 24450 | 24450 | 3 |
| 590 | 20241106 | 093600 | 763724450 | 24400 | 24450 | 24500 | 24400 | 112 |
| 591 | 20241106 | 093500 | 760987750 | 24450 | 24450 | 24450 | 24450 | 1363 |
| 592 | 20241106 | 093400 | 727662400 | 24450 | 24400 | 24450 | 24400 | 218 |
| 593 | 20241106 | 093300 | 722332700 | 24450 | 24450 | 24450 | 24400 | 722 |
| 594 | 20241106 | 093200 | 704698900 | 24500 | 24500 | 24500 | 24500 | 100 |
| 595 | 20241106 | 093100 | 702248900 | 24500 | 24550 | 24550 | 24500 | 157 |
| 596 | 20241106 | 093000 | 698401850 | 24550 | 24550 | 24550 | 24400 | 2175 |
| 597 | 20241106 | 092900 | 645250500 | 24550 | 24400 | 24550 | 24400 | 411 |
| 598 | 20241106 | 092800 | 635215100 | 24400 | 24450 | 24450 | 24400 | 1039 |
| 599 | 20241106 | 092700 | 609843100 | 24450 | 24400 | 24450 | 24400 | 84 |
| 600 | 20241106 | 092600 | 607789350 | 24400 | 24500 | 24500 | 24400 | 1906 |
| 601 | 20241106 | 092500 | 561239100 | 24500 | 24700 | 24700 | 24500 | 930 |
| 602 | 20241106 | 092400 | 538443400 | 24500 | 24550 | 24750 | 24500 | 2603 |
| 603 | 20241106 | 092300 | 474580050 | 24600 | 24800 | 24800 | 24600 | 992 |
| 604 | 20241106 | 092200 | 450162350 | 24800 | 24800 | 24800 | 24800 | 6 |
| 605 | 20241106 | 092100 | 450013550 | 24800 | 24750 | 24900 | 24700 | 916 |
| 606 | 20241106 | 092000 | 427356400 | 24750 | 24850 | 24900 | 24750 | 691 |
| 607 | 20241106 | 091900 | 410231600 | 24850 | 24900 | 24900 | 24750 | 558 |
| 608 | 20241106 | 091800 | 396355200 | 24950 | 24750 | 24950 | 24750 | 2341 |
| 609 | 20241106 | 091700 | 338262900 | 24750 | 24750 | 24750 | 24700 | 168 |
| 610 | 20241106 | 091600 | 334104950 | 24700 | 24750 | 24750 | 24700 | 64 |
| 611 | 20241106 | 091500 | 332521050 | 24700 | 24700 | 24750 | 24700 | 426 |
| 612 | 20241106 | 091400 | 321993950 | 24700 | 24700 | 24700 | 24700 | 96 |
| 613 | 20241106 | 091300 | 319622750 | 24700 | 24600 | 24750 | 24600 | 647 |
| 614 | 20241106 | 091200 | 303624150 | 24600 | 24700 | 24700 | 24600 | 305 |
| 615 | 20241106 | 091100 | 296120250 | 24600 | 24750 | 24750 | 24600 | 168 |
| 616 | 20241106 | 091000 | 291970550 | 24700 | 24600 | 24700 | 24500 | 779 |
| 617 | 20241106 | 090900 | 272768150 | 24600 | 24600 | 24650 | 24450 | 565 |
| 618 | 20241106 | 090800 | 258874550 | 24600 | 24450 | 24600 | 24400 | 904 |
| 619 | 20241106 | 090700 | 236794150 | 24450 | 24600 | 24700 | 24450 | 1501 |
| 620 | 20241106 | 090600 | 199935000 | 24700 | 24700 | 24700 | 24600 | 764 |
| 621 | 20241106 | 090500 | 181137700 | 24600 | 24700 | 24750 | 24600 | 2602 |
| 622 | 20241106 | 090400 | 117059600 | 24700 | 24750 | 24750 | 24650 | 224 |
| 623 | 20241106 | 090300 | 111516750 | 24700 | 24550 | 24700 | 24550 | 1611 |
| 624 | 20241106 | 090200 | 71868900 | 24550 | 24600 | 24650 | 24550 | 337 |
| 625 | 20241106 | 090100 | 63584100 | 24650 | 24650 | 24650 | 24550 | 1342 |
| 626 | 20241106 | 090000 | 30515800 | 24600 | 24500 | 24650 | 24500 | 1239 |