31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 183800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 4194 |
| 3 | 20241104 | 183700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20241104 | 183600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20241104 | 183500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20241104 | 183400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20241104 | 183300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20241104 | 183200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20241104 | 183100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20241104 | 183000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20241104 | 182900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20241104 | 182800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20241104 | 182700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20241104 | 182600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20241104 | 182500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20241104 | 182400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20241104 | 182300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20241104 | 182200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20241104 | 182100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20241104 | 182000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20241104 | 181900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20241104 | 181800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20241104 | 181700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20241104 | 181600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20241104 | 181500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20241104 | 181400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20241104 | 181300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20241104 | 181200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20241104 | 181100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20241104 | 181000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20241104 | 180900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20241104 | 180800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 4194 |
| 33 | 20241104 | 180700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20241104 | 180600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20241104 | 180500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20241104 | 180400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20241104 | 180300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20241104 | 180200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20241104 | 180100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20241104 | 180000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20241104 | 175900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20241104 | 175800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20241104 | 175700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20241104 | 175600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20241104 | 175500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20241104 | 175400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20241104 | 175300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20241104 | 175200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20241104 | 175100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20241104 | 175000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20241104 | 174900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20241104 | 174800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20241104 | 174700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20241104 | 174600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20241104 | 174500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20241104 | 174400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20241104 | 174300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20241104 | 174200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20241104 | 174100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20241104 | 174000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20241104 | 173900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20241104 | 173800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 4194 |
| 63 | 20241104 | 173700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20241104 | 173600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20241104 | 173500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20241104 | 173400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20241104 | 173300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20241104 | 173200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20241104 | 173100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20241104 | 173000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20241104 | 172900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20241104 | 172800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20241104 | 172700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20241104 | 172600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20241104 | 172500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20241104 | 172400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20241104 | 172300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20241104 | 172200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20241104 | 172100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20241104 | 172000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20241104 | 171900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20241104 | 171800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20241104 | 171700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20241104 | 171600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20241104 | 171500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20241104 | 171400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20241104 | 171300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20241104 | 171200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20241104 | 171100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20241104 | 171000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20241104 | 170900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20241104 | 170800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 4194 |
| 93 | 20241104 | 170700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20241104 | 170600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20241104 | 170500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20241104 | 170400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20241104 | 170300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20241104 | 170200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20241104 | 170100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20241104 | 170000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20241104 | 165900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20241104 | 165800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20241104 | 165700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20241104 | 165600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20241104 | 165500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20241104 | 165400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20241104 | 165300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20241104 | 165200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20241104 | 165100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20241104 | 165000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20241104 | 164900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20241104 | 164800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20241104 | 164700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20241104 | 164600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20241104 | 164500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20241104 | 164400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20241104 | 164300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20241104 | 164200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20241104 | 164100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20241104 | 164000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20241104 | 163900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20241104 | 163800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 4194 |
| 123 | 20241104 | 163700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20241104 | 163600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20241104 | 163500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20241104 | 163400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20241104 | 163300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20241104 | 163200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20241104 | 163100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20241104 | 163000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20241104 | 162900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20241104 | 162800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20241104 | 162700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20241104 | 162600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20241104 | 162500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20241104 | 162400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20241104 | 162300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20241104 | 162200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20241104 | 162100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20241104 | 162000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20241104 | 161900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20241104 | 161800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20241104 | 161700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20241104 | 161600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20241104 | 161500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20241104 | 161400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20241104 | 161300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20241104 | 161200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20241104 | 161100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20241104 | 161000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20241104 | 160900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20241104 | 160800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 4194 |
| 153 | 20241104 | 160700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20241104 | 160600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20241104 | 160500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20241104 | 160400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20241104 | 160300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20241104 | 160200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20241104 | 160100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20241104 | 160000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20241104 | 155900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20241104 | 155800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20241104 | 155700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20241104 | 155600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20241104 | 155500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20241104 | 155400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20241104 | 155300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20241104 | 155200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20241104 | 155100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20241104 | 155000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20241104 | 154900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20241104 | 154800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20241104 | 154700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20241104 | 154600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20241104 | 154500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20241104 | 154400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20241104 | 154300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20241104 | 154200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20241104 | 154100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20241104 | 154000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20241104 | 153900 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20241104 | 153800 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 4194 |
| 183 | 20241104 | 153700 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20241104 | 153600 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20241104 | 153500 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20241104 | 153400 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20241104 | 153300 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20241104 | 153200 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20241104 | 153100 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20241104 | 153000 | 5739966900 | 24100 | 24100 | 24100 | 24100 | 4194 |
| 191 | 20241104 | 152900 | 5638891500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20241104 | 152800 | 5638891500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20241104 | 152700 | 5638891500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20241104 | 152600 | 5638891500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20241104 | 152500 | 5638891500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20241104 | 152400 | 5638891500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20241104 | 152300 | 5638891500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20241104 | 152200 | 5638891500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20241104 | 152100 | 5638891500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20241104 | 152000 | 5638891500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20241104 | 151900 | 5638891500 | 24100 | 24100 | 24100 | 24050 | 375 |
| 202 | 20241104 | 151800 | 5629857300 | 24100 | 24050 | 24100 | 24050 | 1085 |
| 203 | 20241104 | 151700 | 5603710250 | 24100 | 24100 | 24100 | 24050 | 47 |
| 204 | 20241104 | 151600 | 5602579150 | 24050 | 24100 | 24100 | 24050 | 144 |
| 205 | 20241104 | 151500 | 5599115900 | 24100 | 24050 | 24100 | 24050 | 117 |
| 206 | 20241104 | 151400 | 5596296450 | 24100 | 24100 | 24100 | 24050 | 163 |
| 207 | 20241104 | 151300 | 5592369550 | 24100 | 24100 | 24100 | 24050 | 1138 |
| 208 | 20241104 | 151200 | 5564956900 | 24100 | 24050 | 24100 | 24000 | 1060 |
| 209 | 20241104 | 151100 | 5539459250 | 24050 | 24000 | 24050 | 24000 | 326 |
| 210 | 20241104 | 151000 | 5531619200 | 24000 | 24000 | 24050 | 24000 | 102 |
| 211 | 20241104 | 150900 | 5529168550 | 24000 | 24000 | 24000 | 24000 | 48 |
| 212 | 20241104 | 150800 | 5528016550 | 24000 | 24000 | 24050 | 24000 | 97 |
| 213 | 20241104 | 150700 | 5525688500 | 24000 | 23950 | 24050 | 23950 | 39 |
| 214 | 20241104 | 150600 | 5524751200 | 23950 | 24000 | 24050 | 23950 | 297 |
| 215 | 20241104 | 150500 | 5517623350 | 24000 | 24000 | 24050 | 24000 | 106 |
| 216 | 20241104 | 150400 | 5515079300 | 24000 | 24050 | 24050 | 23950 | 104 |
| 217 | 20241104 | 150300 | 5512580550 | 23950 | 24000 | 24000 | 23950 | 542 |
| 218 | 20241104 | 150200 | 5499572600 | 24000 | 24000 | 24050 | 24000 | 41 |
| 219 | 20241104 | 150100 | 5498588550 | 24000 | 24000 | 24050 | 24000 | 6 |
| 220 | 20241104 | 150000 | 5498444450 | 24000 | 24050 | 24050 | 24000 | 63 |
| 221 | 20241104 | 145900 | 5496929600 | 24000 | 24050 | 24050 | 24000 | 137 |
| 222 | 20241104 | 145800 | 5493639000 | 24050 | 24050 | 24050 | 24000 | 27 |
| 223 | 20241104 | 145700 | 5492989850 | 24000 | 23950 | 24000 | 23950 | 46 |
| 224 | 20241104 | 145600 | 5491885900 | 24050 | 24000 | 24050 | 23950 | 208 |
| 225 | 20241104 | 145500 | 5486893850 | 24000 | 24000 | 24050 | 24000 | 1143 |
| 226 | 20241104 | 145400 | 5459459350 | 24000 | 24000 | 24050 | 24000 | 112 |
| 227 | 20241104 | 145300 | 5456771300 | 24000 | 24000 | 24050 | 24000 | 39 |
| 228 | 20241104 | 145200 | 5455833600 | 24000 | 24000 | 24050 | 24000 | 9 |
| 229 | 20241104 | 145100 | 5455617350 | 24000 | 24000 | 24050 | 24000 | 7 |
| 230 | 20241104 | 145000 | 5455449200 | 24000 | 23950 | 24050 | 23950 | 39 |
| 231 | 20241104 | 144900 | 5454511600 | 23950 | 23950 | 24050 | 23950 | 507 |
| 232 | 20241104 | 144800 | 5442368850 | 23950 | 24000 | 24050 | 23950 | 1301 |
| 233 | 20241104 | 144700 | 5411147200 | 24000 | 24050 | 24050 | 24000 | 616 |
| 234 | 20241104 | 144600 | 5396362700 | 24000 | 24000 | 24050 | 24000 | 71 |
| 235 | 20241104 | 144500 | 5394656950 | 24050 | 24050 | 24050 | 24000 | 9 |
| 236 | 20241104 | 144400 | 5394440700 | 24000 | 24000 | 24050 | 24000 | 99 |
| 237 | 20241104 | 144300 | 5392064450 | 24000 | 24000 | 24050 | 24000 | 499 |
| 238 | 20241104 | 144200 | 5380086750 | 24000 | 24000 | 24050 | 24000 | 260 |
| 239 | 20241104 | 144100 | 5373839950 | 24000 | 24000 | 24050 | 24000 | 8 |
| 240 | 20241104 | 144000 | 5373647750 | 24050 | 24050 | 24050 | 24000 | 96 |
| 241 | 20241104 | 143900 | 5371341650 | 24000 | 24050 | 24050 | 24000 | 19 |
| 242 | 20241104 | 143800 | 5370884900 | 24000 | 24050 | 24050 | 24000 | 315 |
| 243 | 20241104 | 143700 | 5363321000 | 24000 | 24050 | 24050 | 24000 | 1429 |
| 244 | 20241104 | 143600 | 5328954000 | 24050 | 24000 | 24050 | 24000 | 130 |
| 245 | 20241104 | 143500 | 5325830100 | 24000 | 24000 | 24050 | 24000 | 73 |
| 246 | 20241104 | 143400 | 5324076700 | 24050 | 24000 | 24050 | 24000 | 61 |
| 247 | 20241104 | 143300 | 5322610350 | 24000 | 24000 | 24050 | 24000 | 181 |
| 248 | 20241104 | 143200 | 5318263350 | 24000 | 24000 | 24050 | 24000 | 241 |
| 249 | 20241104 | 143100 | 5312470550 | 24000 | 24000 | 24050 | 24000 | 52 |
| 250 | 20241104 | 143000 | 5311220650 | 24050 | 24000 | 24050 | 24000 | 223 |
| 251 | 20241104 | 142900 | 5305859050 | 24050 | 24000 | 24050 | 24000 | 20 |
| 252 | 20241104 | 142800 | 5305378950 | 24050 | 24000 | 24050 | 24000 | 28 |
| 253 | 20241104 | 142700 | 5304705700 | 24000 | 24050 | 24050 | 24000 | 49 |
| 254 | 20241104 | 142600 | 5303527950 | 24000 | 24000 | 24000 | 24000 | 486 |
| 255 | 20241104 | 142500 | 5291863950 | 24000 | 24000 | 24050 | 24000 | 143 |
| 256 | 20241104 | 142400 | 5288431900 | 24000 | 23950 | 24050 | 23950 | 629 |
| 257 | 20241104 | 142300 | 5273335800 | 24000 | 23950 | 24000 | 23950 | 560 |
| 258 | 20241104 | 142200 | 5259896600 | 23950 | 24000 | 24000 | 23950 | 326 |
| 259 | 20241104 | 142100 | 5252084850 | 23950 | 23950 | 24000 | 23950 | 114 |
| 260 | 20241104 | 142000 | 5249354450 | 23950 | 24000 | 24000 | 23950 | 110 |
| 261 | 20241104 | 141900 | 5246715700 | 24000 | 23950 | 24000 | 23950 | 28 |
| 262 | 20241104 | 141800 | 5246044800 | 23950 | 23950 | 23950 | 23950 | 416 |
| 263 | 20241104 | 141700 | 5236081600 | 23950 | 23950 | 23950 | 23950 | 469 |
| 264 | 20241104 | 141600 | 5224849050 | 23950 | 23950 | 24000 | 23950 | 28 |
| 265 | 20241104 | 141500 | 5224178400 | 23950 | 24000 | 24050 | 23950 | 432 |
| 266 | 20241104 | 141400 | 5213810450 | 24000 | 24000 | 24050 | 24000 | 40 |
| 267 | 20241104 | 141300 | 5212848750 | 24050 | 24050 | 24050 | 24000 | 9 |
| 268 | 20241104 | 141200 | 5212632450 | 24050 | 24050 | 24050 | 24000 | 185 |
| 269 | 20241104 | 141100 | 5208183900 | 24050 | 24050 | 24100 | 24050 | 65 |
| 270 | 20241104 | 141000 | 5206620500 | 24050 | 24050 | 24100 | 24050 | 42 |
| 271 | 20241104 | 140900 | 5205608750 | 24050 | 24050 | 24050 | 24050 | 49 |
| 272 | 20241104 | 140800 | 5204430300 | 24050 | 24050 | 24100 | 24050 | 31 |
| 273 | 20241104 | 140700 | 5203684700 | 24050 | 24050 | 24100 | 24050 | 83 |
| 274 | 20241104 | 140600 | 5201686250 | 24050 | 24050 | 24100 | 24050 | 62 |
| 275 | 20241104 | 140500 | 5200195050 | 24050 | 24000 | 24100 | 24000 | 155 |
| 276 | 20241104 | 140400 | 5196467300 | 24050 | 24050 | 24100 | 24000 | 317 |
| 277 | 20241104 | 140300 | 5188848050 | 24050 | 24050 | 24050 | 24000 | 361 |
| 278 | 20241104 | 140200 | 5180166150 | 24000 | 24050 | 24050 | 24000 | 964 |
| 279 | 20241104 | 140100 | 5156994000 | 24050 | 24050 | 24100 | 24050 | 14 |
| 280 | 20241104 | 140000 | 5156657050 | 24100 | 24100 | 24100 | 24050 | 78 |
| 281 | 20241104 | 135900 | 5154777450 | 24050 | 24050 | 24050 | 24000 | 61 |
| 282 | 20241104 | 135800 | 5153310450 | 24050 | 24050 | 24100 | 24000 | 439 |
| 283 | 20241104 | 135700 | 5142752400 | 24000 | 24050 | 24050 | 24000 | 145 |
| 284 | 20241104 | 135600 | 5139265250 | 24050 | 24000 | 24050 | 24000 | 465 |
| 285 | 20241104 | 135500 | 5128094500 | 24000 | 24050 | 24050 | 24000 | 142 |
| 286 | 20241104 | 135400 | 5124680350 | 24050 | 24000 | 24050 | 24000 | 346 |
| 287 | 20241104 | 135300 | 5116371700 | 24000 | 24000 | 24000 | 24000 | 4 |
| 288 | 20241104 | 135200 | 5116275700 | 24000 | 24000 | 24050 | 24000 | 74 |
| 289 | 20241104 | 135100 | 5114497650 | 24000 | 24050 | 24050 | 24000 | 215 |
| 290 | 20241104 | 135000 | 5109336000 | 24050 | 24050 | 24050 | 24000 | 288 |
| 291 | 20241104 | 134900 | 5102423850 | 24050 | 24000 | 24050 | 24000 | 78 |
| 292 | 20241104 | 134800 | 5100549050 | 24050 | 24050 | 24050 | 24050 | 20 |
| 293 | 20241104 | 134700 | 5100068050 | 24100 | 24050 | 24100 | 24050 | 110 |
| 294 | 20241104 | 134600 | 5097417850 | 24050 | 24050 | 24050 | 24050 | 4 |
| 295 | 20241104 | 134500 | 5097321650 | 24050 | 24050 | 24050 | 24050 | 226 |
| 296 | 20241104 | 134400 | 5091886350 | 24050 | 24050 | 24050 | 24050 | 79 |
| 297 | 20241104 | 134300 | 5089986400 | 24050 | 24000 | 24050 | 24000 | 351 |
| 298 | 20241104 | 134200 | 5081557400 | 24000 | 24050 | 24100 | 24000 | 446 |
| 299 | 20241104 | 134100 | 5070829150 | 24100 | 24100 | 24100 | 24050 | 58 |
| 300 | 20241104 | 134000 | 5069432400 | 24100 | 24100 | 24100 | 24050 | 50 |
| 301 | 20241104 | 133900 | 5068229200 | 24100 | 24050 | 24100 | 24000 | 990 |
| 302 | 20241104 | 133800 | 5044419200 | 24100 | 24050 | 24100 | 24050 | 215 |
| 303 | 20241104 | 133700 | 5039248400 | 24050 | 24100 | 24100 | 24000 | 874 |
| 304 | 20241104 | 133600 | 5018226950 | 24050 | 24100 | 24100 | 24050 | 301 |
| 305 | 20241104 | 133500 | 5010985850 | 24100 | 24100 | 24100 | 24050 | 449 |
| 306 | 20241104 | 133400 | 5000167550 | 24100 | 24150 | 24150 | 24050 | 215 |
| 307 | 20241104 | 133300 | 4994982400 | 24100 | 24100 | 24150 | 24100 | 135 |
| 308 | 20241104 | 133200 | 4991728500 | 24100 | 24150 | 24150 | 24100 | 309 |
| 309 | 20241104 | 133100 | 4984281500 | 24100 | 24150 | 24150 | 24100 | 475 |
| 310 | 20241104 | 133000 | 4972832200 | 24150 | 24100 | 24150 | 24100 | 328 |
| 311 | 20241104 | 132900 | 4964927050 | 24100 | 24100 | 24150 | 24100 | 439 |
| 312 | 20241104 | 132800 | 4954343200 | 24100 | 24150 | 24150 | 24100 | 198 |
| 313 | 20241104 | 132700 | 4949562100 | 24100 | 24100 | 24100 | 24100 | 230 |
| 314 | 20241104 | 132600 | 4944019100 | 24150 | 24100 | 24150 | 24100 | 158 |
| 315 | 20241104 | 132500 | 4940209200 | 24150 | 24150 | 24150 | 24100 | 318 |
| 316 | 20241104 | 132400 | 4932542700 | 24100 | 24150 | 24150 | 24100 | 470 |
| 317 | 20241104 | 132300 | 4921211250 | 24150 | 24100 | 24150 | 24100 | 187 |
| 318 | 20241104 | 132200 | 4916698750 | 24150 | 24150 | 24150 | 24100 | 143 |
| 319 | 20241104 | 132100 | 4913251700 | 24150 | 24150 | 24150 | 24150 | 108 |
| 320 | 20241104 | 132000 | 4910643500 | 24100 | 24150 | 24150 | 24100 | 57 |
| 321 | 20241104 | 131900 | 4909267600 | 24150 | 24150 | 24150 | 24150 | 63 |
| 322 | 20241104 | 131800 | 4907746150 | 24150 | 24150 | 24150 | 24150 | 364 |
| 323 | 20241104 | 131700 | 4898955550 | 24150 | 24100 | 24150 | 24100 | 37 |
| 324 | 20241104 | 131600 | 4898063000 | 24100 | 24150 | 24150 | 24100 | 198 |
| 325 | 20241104 | 131500 | 4893288950 | 24100 | 24100 | 24100 | 24100 | 221 |
| 326 | 20241104 | 131400 | 4887962850 | 24150 | 24200 | 24200 | 24150 | 211 |
| 327 | 20241104 | 131300 | 4882865200 | 24150 | 24200 | 24200 | 24150 | 122 |
| 328 | 20241104 | 131200 | 4879918850 | 24150 | 24200 | 24200 | 24150 | 239 |
| 329 | 20241104 | 131100 | 4874146950 | 24200 | 24100 | 24200 | 24100 | 88 |
| 330 | 20241104 | 131000 | 4872019950 | 24200 | 24150 | 24200 | 24100 | 798 |
| 331 | 20241104 | 130900 | 4852783350 | 24200 | 24200 | 24200 | 24200 | 12 |
| 332 | 20241104 | 130800 | 4852492950 | 24200 | 24200 | 24200 | 24200 | 75 |
| 333 | 20241104 | 130700 | 4850677950 | 24200 | 24200 | 24200 | 24200 | 18 |
| 334 | 20241104 | 130600 | 4850242350 | 24200 | 24200 | 24200 | 24200 | 138 |
| 335 | 20241104 | 130500 | 4846902750 | 24200 | 24200 | 24200 | 24150 | 825 |
| 336 | 20241104 | 130400 | 4826939250 | 24150 | 24200 | 24200 | 24150 | 36 |
| 337 | 20241104 | 130300 | 4826069800 | 24200 | 24150 | 24200 | 24150 | 636 |
| 338 | 20241104 | 130200 | 4810710150 | 24150 | 24200 | 24200 | 24150 | 309 |
| 339 | 20241104 | 130100 | 4803247650 | 24200 | 24200 | 24200 | 24200 | 74 |
| 340 | 20241104 | 130000 | 4801456850 | 24150 | 24150 | 24200 | 24150 | 81 |
| 341 | 20241104 | 125900 | 4799496850 | 24200 | 24150 | 24200 | 24150 | 10 |
| 342 | 20241104 | 125800 | 4799255050 | 24200 | 24200 | 24200 | 24150 | 154 |
| 343 | 20241104 | 125700 | 4795531550 | 24200 | 24150 | 24200 | 24150 | 127 |
| 344 | 20241104 | 125600 | 4792464300 | 24200 | 24150 | 24200 | 24150 | 82 |
| 345 | 20241104 | 125500 | 4790481700 | 24200 | 24200 | 24200 | 24150 | 144 |
| 346 | 20241104 | 125400 | 4786999000 | 24200 | 24250 | 24250 | 24200 | 61 |
| 347 | 20241104 | 125300 | 4785522500 | 24250 | 24250 | 24250 | 24200 | 49 |
| 348 | 20241104 | 125200 | 4784334350 | 24200 | 24250 | 24250 | 24200 | 114 |
| 349 | 20241104 | 125100 | 4781569950 | 24250 | 24250 | 24250 | 24200 | 223 |
| 350 | 20241104 | 125000 | 4776167200 | 24250 | 24200 | 24250 | 24150 | 517 |
| 351 | 20241104 | 124900 | 4763631650 | 24200 | 24200 | 24250 | 24200 | 308 |
| 352 | 20241104 | 124800 | 4756178000 | 24200 | 24250 | 24250 | 24200 | 77 |
| 353 | 20241104 | 124700 | 4754310800 | 24250 | 24250 | 24250 | 24250 | 9 |
| 354 | 20241104 | 124600 | 4754092550 | 24250 | 24250 | 24300 | 24250 | 493 |
| 355 | 20241104 | 124500 | 4742137250 | 24300 | 24250 | 24300 | 24250 | 884 |
| 356 | 20241104 | 124400 | 4720698250 | 24250 | 24250 | 24300 | 24250 | 863 |
| 357 | 20241104 | 124300 | 4699770450 | 24250 | 24250 | 24250 | 24250 | 263 |
| 358 | 20241104 | 124200 | 4693392700 | 24200 | 24250 | 24250 | 24200 | 136 |
| 359 | 20241104 | 124100 | 4690099750 | 24250 | 24250 | 24250 | 24250 | 1 |
| 360 | 20241104 | 124000 | 4690075500 | 24250 | 24250 | 24250 | 24250 | 132 |
| 361 | 20241104 | 123900 | 4686874500 | 24250 | 24200 | 24250 | 24150 | 198 |
| 362 | 20241104 | 123800 | 4682085050 | 24250 | 24250 | 24250 | 24200 | 157 |
| 363 | 20241104 | 123700 | 4678278250 | 24250 | 24250 | 24250 | 24200 | 21 |
| 364 | 20241104 | 123600 | 4677769900 | 24250 | 24250 | 24250 | 24200 | 147 |
| 365 | 20241104 | 123500 | 4674212400 | 24250 | 24200 | 24250 | 24200 | 105 |
| 366 | 20241104 | 123400 | 4671667650 | 24250 | 24250 | 24250 | 24250 | 2 |
| 367 | 20241104 | 123300 | 4671619150 | 24250 | 24200 | 24250 | 24200 | 1998 |
| 368 | 20241104 | 123200 | 4623168800 | 24200 | 24200 | 24250 | 24150 | 446 |
| 369 | 20241104 | 123100 | 4612374400 | 24250 | 24250 | 24250 | 24200 | 4 |
| 370 | 20241104 | 123000 | 4612277450 | 24200 | 24250 | 24250 | 24150 | 223 |
| 371 | 20241104 | 122900 | 4606882150 | 24200 | 24200 | 24250 | 24200 | 239 |
| 372 | 20241104 | 122800 | 4601098300 | 24200 | 24200 | 24200 | 24150 | 645 |
| 373 | 20241104 | 122700 | 4585512550 | 24200 | 24150 | 24200 | 24150 | 320 |
| 374 | 20241104 | 122600 | 4577779750 | 24200 | 24200 | 24200 | 24150 | 64 |
| 375 | 20241104 | 122500 | 4576231050 | 24150 | 24200 | 24200 | 24150 | 349 |
| 376 | 20241104 | 122400 | 4567788950 | 24200 | 24250 | 24250 | 24150 | 66 |
| 377 | 20241104 | 122300 | 4566194700 | 24250 | 24200 | 24250 | 24150 | 2238 |
| 378 | 20241104 | 122200 | 4512036600 | 24250 | 24250 | 24250 | 24200 | 196 |
| 379 | 20241104 | 122100 | 4507287900 | 24250 | 24250 | 24250 | 24250 | 724 |
| 380 | 20241104 | 122000 | 4489730900 | 24250 | 24200 | 24250 | 24200 | 397 |
| 381 | 20241104 | 121900 | 4480110750 | 24200 | 24250 | 24250 | 24200 | 108 |
| 382 | 20241104 | 121800 | 4477493800 | 24250 | 24200 | 24250 | 24200 | 114 |
| 383 | 20241104 | 121700 | 4474729950 | 24250 | 24250 | 24250 | 24200 | 100 |
| 384 | 20241104 | 121600 | 4472305300 | 24250 | 24250 | 24250 | 24200 | 893 |
| 385 | 20241104 | 121500 | 4450650700 | 24250 | 24250 | 24250 | 24200 | 1029 |
| 386 | 20241104 | 121400 | 4425699200 | 24250 | 24200 | 24250 | 24200 | 511 |
| 387 | 20241104 | 121300 | 4413315650 | 24200 | 24200 | 24250 | 24200 | 14 |
| 388 | 20241104 | 121200 | 4412976800 | 24200 | 24250 | 24250 | 24200 | 215 |
| 389 | 20241104 | 121100 | 4407768550 | 24250 | 24200 | 24250 | 24200 | 14 |
| 390 | 20241104 | 121000 | 4407429150 | 24200 | 24200 | 24250 | 24200 | 280 |
| 391 | 20241104 | 120900 | 4400651000 | 24200 | 24200 | 24250 | 24200 | 54 |
| 392 | 20241104 | 120800 | 4399342450 | 24200 | 24250 | 24250 | 24200 | 127 |
| 393 | 20241104 | 120700 | 4396268450 | 24250 | 24200 | 24250 | 24150 | 712 |
| 394 | 20241104 | 120600 | 4379035450 | 24250 | 24200 | 24250 | 24200 | 3172 |
| 395 | 20241104 | 120500 | 4302272400 | 24200 | 24150 | 24200 | 24150 | 6055 |
| 396 | 20241104 | 120400 | 4156007350 | 24100 | 24100 | 24150 | 24100 | 604 |
| 397 | 20241104 | 120300 | 4141450900 | 24100 | 24150 | 24150 | 24100 | 1160 |
| 398 | 20241104 | 120200 | 4113494650 | 24150 | 24050 | 24150 | 24050 | 3855 |
| 399 | 20241104 | 120100 | 4020589500 | 24100 | 24050 | 24100 | 24050 | 661 |
| 400 | 20241104 | 120000 | 4004675200 | 24100 | 24100 | 24100 | 24050 | 948 |
| 401 | 20241104 | 115900 | 3981841000 | 24050 | 24050 | 24100 | 24050 | 239 |
| 402 | 20241104 | 115800 | 3976083850 | 24100 | 24100 | 24100 | 24050 | 178 |
| 403 | 20241104 | 115700 | 3971796250 | 24050 | 24000 | 24100 | 24000 | 8993 |
| 404 | 20241104 | 115600 | 3755385000 | 24000 | 24050 | 24050 | 24000 | 78 |
| 405 | 20241104 | 115500 | 3753509600 | 24050 | 24000 | 24050 | 24000 | 433 |
| 406 | 20241104 | 115400 | 3743101350 | 24050 | 24050 | 24050 | 24000 | 113 |
| 407 | 20241104 | 115300 | 3740385250 | 24050 | 24000 | 24050 | 24000 | 249 |
| 408 | 20241104 | 115200 | 3734409100 | 24050 | 24100 | 24100 | 24000 | 2036 |
| 409 | 20241104 | 115100 | 3685451500 | 24100 | 24100 | 24100 | 24050 | 25 |
| 410 | 20241104 | 115000 | 3684849050 | 24100 | 24100 | 24100 | 24050 | 20 |
| 411 | 20241104 | 114900 | 3684367200 | 24100 | 24050 | 24100 | 24050 | 182 |
| 412 | 20241104 | 114800 | 3679986450 | 24100 | 24100 | 24100 | 24100 | 53 |
| 413 | 20241104 | 114700 | 3678709150 | 24100 | 24050 | 24100 | 24050 | 282 |
| 414 | 20241104 | 114600 | 3671914000 | 24100 | 24050 | 24100 | 24050 | 204 |
| 415 | 20241104 | 114500 | 3666998350 | 24050 | 24100 | 24100 | 24050 | 426 |
| 416 | 20241104 | 114400 | 3656742350 | 24100 | 24100 | 24100 | 24050 | 265 |
| 417 | 20241104 | 114300 | 3650366050 | 24100 | 24100 | 24100 | 24050 | 55 |
| 418 | 20241104 | 114200 | 3649040850 | 24100 | 24100 | 24100 | 24050 | 265 |
| 419 | 20241104 | 114100 | 3642655350 | 24100 | 24050 | 24100 | 24050 | 2151 |
| 420 | 20241104 | 114000 | 3590819650 | 24100 | 24100 | 24100 | 24050 | 337 |
| 421 | 20241104 | 113900 | 3582709700 | 24100 | 24050 | 24100 | 24050 | 276 |
| 422 | 20241104 | 113800 | 3576063250 | 24050 | 24050 | 24100 | 24050 | 71 |
| 423 | 20241104 | 113700 | 3574355600 | 24100 | 24050 | 24100 | 24050 | 99 |
| 424 | 20241104 | 113600 | 3571969900 | 24100 | 24100 | 24100 | 24050 | 194 |
| 425 | 20241104 | 113500 | 3567298350 | 24050 | 24050 | 24100 | 24050 | 6214 |
| 426 | 20241104 | 113400 | 3417850250 | 24000 | 24000 | 24050 | 24000 | 241 |
| 427 | 20241104 | 113300 | 3412064250 | 24000 | 24000 | 24050 | 24000 | 542 |
| 428 | 20241104 | 113200 | 3399054550 | 24000 | 24000 | 24000 | 24000 | 8 |
| 429 | 20241104 | 113100 | 3398862550 | 24000 | 24050 | 24050 | 24000 | 396 |
| 430 | 20241104 | 113000 | 3389342950 | 24000 | 24000 | 24050 | 24000 | 66 |
| 431 | 20241104 | 112900 | 3387758850 | 24000 | 24050 | 24050 | 24000 | 2250 |
| 432 | 20241104 | 112800 | 3333756850 | 24050 | 24050 | 24050 | 24000 | 289 |
| 433 | 20241104 | 112700 | 3326808650 | 24000 | 24000 | 24050 | 24000 | 94 |
| 434 | 20241104 | 112600 | 3324549950 | 24050 | 24000 | 24050 | 24000 | 2951 |
| 435 | 20241104 | 112500 | 3253720800 | 23950 | 23950 | 24000 | 23950 | 513 |
| 436 | 20241104 | 112400 | 3241409150 | 23950 | 24000 | 24000 | 23950 | 152 |
| 437 | 20241104 | 112300 | 3237766650 | 24000 | 23950 | 24000 | 23950 | 629 |
| 438 | 20241104 | 112200 | 3222678500 | 23950 | 24000 | 24000 | 23950 | 424 |
| 439 | 20241104 | 112100 | 3212507650 | 24000 | 24000 | 24000 | 23950 | 250 |
| 440 | 20241104 | 112000 | 3206511150 | 24000 | 23950 | 24000 | 23950 | 2132 |
| 441 | 20241104 | 111900 | 3155447200 | 23950 | 23950 | 23950 | 23900 | 152 |
| 442 | 20241104 | 111800 | 3151812300 | 23950 | 23900 | 23950 | 23900 | 244 |
| 443 | 20241104 | 111700 | 3145968600 | 23950 | 23950 | 23950 | 23900 | 242 |
| 444 | 20241104 | 111600 | 3140182700 | 23950 | 23900 | 23950 | 23900 | 933 |
| 445 | 20241104 | 111500 | 3117880100 | 23900 | 23950 | 23950 | 23900 | 11 |
| 446 | 20241104 | 111400 | 3117617050 | 23950 | 23950 | 23950 | 23900 | 211 |
| 447 | 20241104 | 111300 | 3112573650 | 23950 | 23900 | 23950 | 23900 | 83 |
| 448 | 20241104 | 111200 | 3110586300 | 23900 | 23950 | 23950 | 23900 | 201 |
| 449 | 20241104 | 111100 | 3105781800 | 23950 | 23900 | 23950 | 23900 | 142 |
| 450 | 20241104 | 111000 | 3102386000 | 23900 | 23950 | 23950 | 23900 | 403 |
| 451 | 20241104 | 110900 | 3092752100 | 23900 | 23850 | 23900 | 23850 | 604 |
| 452 | 20241104 | 110800 | 3078322950 | 23850 | 23900 | 23900 | 23850 | 653 |
| 453 | 20241104 | 110700 | 3062717750 | 23900 | 23850 | 23900 | 23850 | 13 |
| 454 | 20241104 | 110600 | 3062407300 | 23900 | 23900 | 23900 | 23850 | 115 |
| 455 | 20241104 | 110500 | 3059660850 | 23850 | 23950 | 23950 | 23850 | 435 |
| 456 | 20241104 | 110400 | 3049275700 | 23950 | 23950 | 23950 | 23900 | 496 |
| 457 | 20241104 | 110300 | 3037421150 | 23950 | 23950 | 23950 | 23950 | 168 |
| 458 | 20241104 | 110200 | 3033397550 | 23900 | 23900 | 23950 | 23900 | 69 |
| 459 | 20241104 | 110100 | 3031748400 | 23900 | 24000 | 24000 | 23900 | 430 |
| 460 | 20241104 | 110000 | 3021448200 | 24000 | 24000 | 24000 | 24000 | 194 |
| 461 | 20241104 | 105900 | 3016792200 | 24000 | 24000 | 24000 | 23950 | 361 |
| 462 | 20241104 | 105800 | 3008141150 | 24000 | 24000 | 24000 | 23950 | 220 |
| 463 | 20241104 | 105700 | 3002861950 | 24000 | 24000 | 24000 | 23950 | 173 |
| 464 | 20241104 | 105600 | 2998711500 | 23950 | 24000 | 24000 | 23950 | 85 |
| 465 | 20241104 | 105500 | 2996673650 | 24000 | 24000 | 24000 | 23950 | 207 |
| 466 | 20241104 | 105400 | 2991705800 | 24000 | 23950 | 24000 | 23950 | 624 |
| 467 | 20241104 | 105300 | 2976730100 | 24000 | 24000 | 24000 | 23950 | 125 |
| 468 | 20241104 | 105200 | 2973731100 | 23950 | 23950 | 23950 | 23950 | 932 |
| 469 | 20241104 | 105100 | 2951409700 | 24000 | 23950 | 24000 | 23950 | 45 |
| 470 | 20241104 | 105000 | 2950329750 | 24000 | 23950 | 24000 | 23900 | 908 |
| 471 | 20241104 | 104900 | 2928578000 | 23950 | 23950 | 23950 | 23900 | 260 |
| 472 | 20241104 | 104800 | 2922356000 | 23950 | 23950 | 23950 | 23900 | 349 |
| 473 | 20241104 | 104700 | 2914012150 | 23950 | 23950 | 23950 | 23950 | 51 |
| 474 | 20241104 | 104600 | 2912790700 | 23950 | 23950 | 24000 | 23900 | 230 |
| 475 | 20241104 | 104500 | 2907280350 | 24000 | 23950 | 24000 | 23950 | 264 |
| 476 | 20241104 | 104400 | 2900957500 | 23950 | 24000 | 24000 | 23900 | 539 |
| 477 | 20241104 | 104300 | 2888065050 | 24000 | 23950 | 24000 | 23950 | 199 |
| 478 | 20241104 | 104200 | 2883297300 | 23950 | 24000 | 24000 | 23900 | 524 |
| 479 | 20241104 | 104100 | 2870768050 | 23950 | 24000 | 24000 | 23950 | 138 |
| 480 | 20241104 | 104000 | 2867459600 | 23950 | 23950 | 23950 | 23900 | 1549 |
| 481 | 20241104 | 103900 | 2830368100 | 23900 | 23950 | 23950 | 23900 | 604 |
| 482 | 20241104 | 103800 | 2815902450 | 23950 | 23900 | 23950 | 23900 | 180 |
| 483 | 20241104 | 103700 | 2811596450 | 23900 | 23900 | 23950 | 23900 | 106 |
| 484 | 20241104 | 103600 | 2809060350 | 23950 | 23900 | 23950 | 23900 | 675 |
| 485 | 20241104 | 103500 | 2792896400 | 23950 | 24000 | 24000 | 23950 | 378 |
| 486 | 20241104 | 103400 | 2783836300 | 24000 | 24000 | 24000 | 23950 | 238 |
| 487 | 20241104 | 103300 | 2778126400 | 24000 | 24000 | 24000 | 24000 | 127 |
| 488 | 20241104 | 103200 | 2775078400 | 23950 | 23950 | 24000 | 23950 | 662 |
| 489 | 20241104 | 103100 | 2759221500 | 23950 | 23950 | 24000 | 23950 | 658 |
| 490 | 20241104 | 103000 | 2743454450 | 24000 | 23950 | 24000 | 23950 | 288 |
| 491 | 20241104 | 102900 | 2736553050 | 23950 | 23950 | 23950 | 23900 | 1724 |
| 492 | 20241104 | 102800 | 2695266750 | 23900 | 23900 | 23950 | 23900 | 444 |
| 493 | 20241104 | 102700 | 2684652950 | 23950 | 23950 | 23950 | 23900 | 705 |
| 494 | 20241104 | 102600 | 2667772950 | 23950 | 23900 | 23950 | 23900 | 184 |
| 495 | 20241104 | 102500 | 2663371500 | 23900 | 23950 | 23950 | 23900 | 476 |
| 496 | 20241104 | 102400 | 2651971500 | 23950 | 23900 | 23950 | 23900 | 715 |
| 497 | 20241104 | 102300 | 2634868350 | 23900 | 23900 | 23900 | 23850 | 2388 |
| 498 | 20241104 | 102200 | 2577795200 | 23900 | 23900 | 23900 | 23900 | 162 |
| 499 | 20241104 | 102100 | 2573923400 | 23850 | 23850 | 23900 | 23800 | 513 |
| 500 | 20241104 | 102000 | 2561688700 | 23850 | 23850 | 23850 | 23800 | 716 |
| 501 | 20241104 | 101900 | 2544612200 | 23850 | 23850 | 23900 | 23850 | 572 |
| 502 | 20241104 | 101800 | 2530967850 | 23850 | 23850 | 23900 | 23850 | 532 |
| 503 | 20241104 | 101700 | 2518253150 | 23900 | 23950 | 23950 | 23850 | 276 |
| 504 | 20241104 | 101600 | 2511657150 | 23900 | 23900 | 23950 | 23900 | 4369 |
| 505 | 20241104 | 101500 | 2407198600 | 23850 | 23900 | 23900 | 23850 | 859 |
| 506 | 20241104 | 101400 | 2386707400 | 23900 | 23850 | 23900 | 23850 | 100 |
| 507 | 20241104 | 101300 | 2384319600 | 23850 | 23800 | 23850 | 23800 | 452 |
| 508 | 20241104 | 101200 | 2373542000 | 23800 | 23850 | 23850 | 23800 | 95 |
| 509 | 20241104 | 101100 | 2371277350 | 23850 | 23850 | 23850 | 23800 | 266 |
| 510 | 20241104 | 101000 | 2364933300 | 23800 | 23850 | 23900 | 23800 | 1701 |
| 511 | 20241104 | 100900 | 2324364850 | 23850 | 23800 | 23850 | 23800 | 815 |
| 512 | 20241104 | 100800 | 2304932650 | 23850 | 23800 | 23850 | 23800 | 435 |
| 513 | 20241104 | 100700 | 2294570050 | 23800 | 23850 | 23850 | 23800 | 325 |
| 514 | 20241104 | 100600 | 2286830500 | 23800 | 23800 | 23850 | 23800 | 231 |
| 515 | 20241104 | 100500 | 2281328650 | 23850 | 23800 | 23850 | 23800 | 1581 |
| 516 | 20241104 | 100400 | 2243695900 | 23800 | 23750 | 23800 | 23750 | 337 |
| 517 | 20241104 | 100300 | 2235687350 | 23750 | 23750 | 23800 | 23750 | 260 |
| 518 | 20241104 | 100200 | 2229508100 | 23750 | 23800 | 23850 | 23750 | 1083 |
| 519 | 20241104 | 100100 | 2203727800 | 23800 | 23750 | 23800 | 23750 | 163 |
| 520 | 20241104 | 100000 | 2199849400 | 23800 | 23750 | 23800 | 23750 | 221 |
| 521 | 20241104 | 095900 | 2194591300 | 23750 | 23850 | 23850 | 23750 | 384 |
| 522 | 20241104 | 095800 | 2185457450 | 23800 | 23800 | 23850 | 23800 | 344 |
| 523 | 20241104 | 095700 | 2177263900 | 23850 | 23800 | 23850 | 23800 | 879 |
| 524 | 20241104 | 095600 | 2156337350 | 23850 | 23850 | 23850 | 23800 | 173 |
| 525 | 20241104 | 095500 | 2152215400 | 23800 | 23850 | 23850 | 23800 | 783 |
| 526 | 20241104 | 095400 | 2133576750 | 23850 | 23850 | 23850 | 23800 | 301 |
| 527 | 20241104 | 095300 | 2126406200 | 23800 | 23800 | 23850 | 23800 | 707 |
| 528 | 20241104 | 095200 | 2109577100 | 23800 | 23750 | 23850 | 23650 | 3345 |
| 529 | 20241104 | 095100 | 2029989500 | 23700 | 23750 | 23750 | 23700 | 198 |
| 530 | 20241104 | 095000 | 2025291000 | 23750 | 23750 | 23800 | 23750 | 138 |
| 531 | 20241104 | 094900 | 2022012050 | 23800 | 23800 | 23800 | 23700 | 190 |
| 532 | 20241104 | 094800 | 2017494300 | 23850 | 23800 | 23850 | 23800 | 123 |
| 533 | 20241104 | 094700 | 2014564600 | 23800 | 23750 | 23850 | 23750 | 983 |
| 534 | 20241104 | 094600 | 1991150300 | 23800 | 23800 | 23850 | 23800 | 590 |
| 535 | 20241104 | 094500 | 1977100900 | 23800 | 23750 | 23800 | 23750 | 2038 |
| 536 | 20241104 | 094400 | 1928612600 | 23800 | 23700 | 23800 | 23700 | 325 |
| 537 | 20241104 | 094300 | 1920888250 | 23750 | 23650 | 23750 | 23650 | 1479 |
| 538 | 20241104 | 094200 | 1885798600 | 23700 | 23650 | 23700 | 23650 | 336 |
| 539 | 20241104 | 094100 | 1877850350 | 23700 | 23700 | 23750 | 23650 | 2212 |
| 540 | 20241104 | 094000 | 1825464900 | 23700 | 23700 | 23700 | 23650 | 435 |
| 541 | 20241104 | 093900 | 1815172700 | 23750 | 23700 | 23750 | 23650 | 254 |
| 542 | 20241104 | 093800 | 1809153250 | 23700 | 23750 | 23750 | 23700 | 532 |
| 543 | 20241104 | 093700 | 1796543700 | 23750 | 23750 | 23800 | 23700 | 2656 |
| 544 | 20241104 | 093600 | 1733566300 | 23800 | 23750 | 23800 | 23700 | 192 |
| 545 | 20241104 | 093500 | 1729004950 | 23750 | 23800 | 23800 | 23750 | 1976 |
| 546 | 20241104 | 093400 | 1682038550 | 23800 | 23800 | 23850 | 23800 | 363 |
| 547 | 20241104 | 093300 | 1673399100 | 23800 | 23800 | 23850 | 23800 | 943 |
| 548 | 20241104 | 093200 | 1650954100 | 23800 | 23800 | 23800 | 23800 | 1059 |
| 549 | 20241104 | 093100 | 1625749900 | 23850 | 23800 | 23850 | 23800 | 1191 |
| 550 | 20241104 | 093000 | 1597403550 | 23800 | 23800 | 23850 | 23800 | 2196 |
| 551 | 20241104 | 092900 | 1545136050 | 23750 | 23700 | 23800 | 23700 | 4793 |
| 552 | 20241104 | 092800 | 1431252650 | 23700 | 23650 | 23700 | 23600 | 1374 |
| 553 | 20241104 | 092700 | 1398764250 | 23650 | 23650 | 23650 | 23650 | 58 |
| 554 | 20241104 | 092600 | 1397392550 | 23700 | 23650 | 23700 | 23600 | 282 |
| 555 | 20241104 | 092500 | 1390720750 | 23650 | 23600 | 23700 | 23600 | 1370 |
| 556 | 20241104 | 092400 | 1358379150 | 23600 | 23700 | 23700 | 23600 | 3521 |
| 557 | 20241104 | 092300 | 1275097250 | 23700 | 23750 | 23750 | 23700 | 440 |
| 558 | 20241104 | 092200 | 1264657400 | 23750 | 23700 | 23750 | 23650 | 1175 |
| 559 | 20241104 | 092100 | 1236796100 | 23700 | 23850 | 23850 | 23700 | 6113 |
| 560 | 20241104 | 092000 | 1091638500 | 23800 | 23750 | 23850 | 23700 | 4424 |
| 561 | 20241104 | 091900 | 986447650 | 23700 | 23700 | 23700 | 23650 | 1921 |
| 562 | 20241104 | 091800 | 940978300 | 23700 | 23800 | 23800 | 23650 | 839 |
| 563 | 20241104 | 091700 | 921080450 | 23800 | 23700 | 23800 | 23700 | 3730 |
| 564 | 20241104 | 091600 | 832413700 | 23700 | 23600 | 23800 | 23450 | 8552 |
| 565 | 20241104 | 091500 | 630158500 | 23600 | 23500 | 23600 | 23450 | 1702 |
| 566 | 20241104 | 091400 | 590113150 | 23450 | 23500 | 23550 | 23450 | 188 |
| 567 | 20241104 | 091300 | 585697200 | 23500 | 23450 | 23600 | 23450 | 3005 |
| 568 | 20241104 | 091200 | 515017350 | 23450 | 23450 | 23500 | 23350 | 1904 |
| 569 | 20241104 | 091100 | 470338550 | 23350 | 23400 | 23450 | 23300 | 1256 |
| 570 | 20241104 | 091000 | 440961200 | 23400 | 23500 | 23550 | 23400 | 2654 |
| 571 | 20241104 | 090900 | 378702350 | 23550 | 23450 | 23550 | 23350 | 3374 |
| 572 | 20241104 | 090800 | 299459000 | 23450 | 23350 | 23450 | 23250 | 1170 |
| 573 | 20241104 | 090700 | 272111550 | 23350 | 23450 | 23500 | 23350 | 2962 |
| 574 | 20241104 | 090600 | 202705750 | 23400 | 23350 | 23450 | 23250 | 1505 |
| 575 | 20241104 | 090500 | 167481050 | 23250 | 23250 | 23350 | 23200 | 803 |
| 576 | 20241104 | 090400 | 148765500 | 23250 | 23200 | 23250 | 23150 | 510 |
| 577 | 20241104 | 090300 | 136921750 | 23200 | 23150 | 23200 | 23100 | 51 |
| 578 | 20241104 | 090200 | 135743200 | 23100 | 23100 | 23150 | 23100 | 1888 |
| 579 | 20241104 | 090100 | 92117650 | 23200 | 23050 | 23200 | 23050 | 331 |
| 580 | 20241104 | 090000 | 84449050 | 23000 | 23200 | 23200 | 23000 | 3582 |