33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 185000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 48026 |
| 3 | 20241101 | 184900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 4 | 20241101 | 184800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 5 | 20241101 | 184700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 6 | 20241101 | 184600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 7 | 20241101 | 184500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 8 | 20241101 | 184400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 9 | 20241101 | 184300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 10 | 20241101 | 184200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 11 | 20241101 | 184100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 12 | 20241101 | 184000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 13 | 20241101 | 183900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 14 | 20241101 | 183800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 15 | 20241101 | 183700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 16 | 20241101 | 183600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 17 | 20241101 | 183500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 18 | 20241101 | 183400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 19 | 20241101 | 183300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 20 | 20241101 | 183200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 21 | 20241101 | 183100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 22 | 20241101 | 183000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 23 | 20241101 | 182900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 24 | 20241101 | 182800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 25 | 20241101 | 182700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 26 | 20241101 | 182600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 27 | 20241101 | 182500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 28 | 20241101 | 182400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 29 | 20241101 | 182300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 30 | 20241101 | 182200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 31 | 20241101 | 182100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 32 | 20241101 | 182000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 48026 |
| 33 | 20241101 | 181900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 34 | 20241101 | 181800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 35 | 20241101 | 181700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 36 | 20241101 | 181600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 37 | 20241101 | 181500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 38 | 20241101 | 181400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 39 | 20241101 | 181300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 40 | 20241101 | 181200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 41 | 20241101 | 181100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 42 | 20241101 | 181000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 43 | 20241101 | 180900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 44 | 20241101 | 180800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 45 | 20241101 | 180700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 46 | 20241101 | 180600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 47 | 20241101 | 180500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 48 | 20241101 | 180400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 49 | 20241101 | 180300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 50 | 20241101 | 180200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 51 | 20241101 | 180100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 52 | 20241101 | 180000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 53 | 20241101 | 175900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 54 | 20241101 | 175800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 55 | 20241101 | 175700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 56 | 20241101 | 175600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 57 | 20241101 | 175500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 58 | 20241101 | 175400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 59 | 20241101 | 175300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 60 | 20241101 | 175200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 61 | 20241101 | 175100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 62 | 20241101 | 175000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 48026 |
| 63 | 20241101 | 174900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 64 | 20241101 | 174800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 65 | 20241101 | 174700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 66 | 20241101 | 174600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 67 | 20241101 | 174500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 68 | 20241101 | 174400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 69 | 20241101 | 174300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 70 | 20241101 | 174200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 71 | 20241101 | 174100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 72 | 20241101 | 174000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 73 | 20241101 | 173900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 74 | 20241101 | 173800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 75 | 20241101 | 173700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 76 | 20241101 | 173600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 77 | 20241101 | 173500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 78 | 20241101 | 173400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 79 | 20241101 | 173300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 80 | 20241101 | 173200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 81 | 20241101 | 173100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 82 | 20241101 | 173000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 83 | 20241101 | 172900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 84 | 20241101 | 172800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 85 | 20241101 | 172700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 86 | 20241101 | 172600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 87 | 20241101 | 172500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 88 | 20241101 | 172400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 89 | 20241101 | 172300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 90 | 20241101 | 172200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 91 | 20241101 | 172100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 92 | 20241101 | 172000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 48026 |
| 93 | 20241101 | 171900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 94 | 20241101 | 171800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 95 | 20241101 | 171700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 96 | 20241101 | 171600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 97 | 20241101 | 171500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 98 | 20241101 | 171400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 99 | 20241101 | 171300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 100 | 20241101 | 171200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 101 | 20241101 | 171100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 102 | 20241101 | 171000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 103 | 20241101 | 170900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 104 | 20241101 | 170800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 105 | 20241101 | 170700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 106 | 20241101 | 170600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 107 | 20241101 | 170500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 108 | 20241101 | 170400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 109 | 20241101 | 170300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 110 | 20241101 | 170200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 111 | 20241101 | 170100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 112 | 20241101 | 170000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 113 | 20241101 | 165900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 114 | 20241101 | 165800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 115 | 20241101 | 165700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 116 | 20241101 | 165600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 117 | 20241101 | 165500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 118 | 20241101 | 165400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 119 | 20241101 | 165300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 120 | 20241101 | 165200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 121 | 20241101 | 165100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 122 | 20241101 | 165000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 48026 |
| 123 | 20241101 | 164900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 124 | 20241101 | 164800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 125 | 20241101 | 164700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 126 | 20241101 | 164600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 127 | 20241101 | 164500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 128 | 20241101 | 164400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 129 | 20241101 | 164300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 130 | 20241101 | 164200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 131 | 20241101 | 164100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 132 | 20241101 | 164000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 133 | 20241101 | 163900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 134 | 20241101 | 163800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 135 | 20241101 | 163700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 136 | 20241101 | 163600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 137 | 20241101 | 163500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 138 | 20241101 | 163400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 139 | 20241101 | 163300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 140 | 20241101 | 163200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 141 | 20241101 | 163100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 142 | 20241101 | 163000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 143 | 20241101 | 162900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 144 | 20241101 | 162800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 145 | 20241101 | 162700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 146 | 20241101 | 162600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 147 | 20241101 | 162500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 148 | 20241101 | 162400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 149 | 20241101 | 162300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 150 | 20241101 | 162200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 151 | 20241101 | 162100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 152 | 20241101 | 162000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 48026 |
| 153 | 20241101 | 161900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 154 | 20241101 | 161800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 155 | 20241101 | 161700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 156 | 20241101 | 161600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 157 | 20241101 | 161500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 158 | 20241101 | 161400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 159 | 20241101 | 161300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 160 | 20241101 | 161200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 161 | 20241101 | 161100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 162 | 20241101 | 161000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 163 | 20241101 | 160900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 164 | 20241101 | 160800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 165 | 20241101 | 160700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 166 | 20241101 | 160600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 167 | 20241101 | 160500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 168 | 20241101 | 160400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 169 | 20241101 | 160300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 170 | 20241101 | 160200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 171 | 20241101 | 160100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 172 | 20241101 | 160000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 173 | 20241101 | 155900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 174 | 20241101 | 155800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 175 | 20241101 | 155700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 176 | 20241101 | 155600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 177 | 20241101 | 155500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 178 | 20241101 | 155400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 179 | 20241101 | 155300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 180 | 20241101 | 155200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 181 | 20241101 | 155100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 182 | 20241101 | 155000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 48026 |
| 183 | 20241101 | 154900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 184 | 20241101 | 154800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 185 | 20241101 | 154700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 186 | 20241101 | 154600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 187 | 20241101 | 154500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 188 | 20241101 | 154400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 189 | 20241101 | 154300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 190 | 20241101 | 154200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 191 | 20241101 | 154100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 192 | 20241101 | 154000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 193 | 20241101 | 153900 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 194 | 20241101 | 153800 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 195 | 20241101 | 153700 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 196 | 20241101 | 153600 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 197 | 20241101 | 153500 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 198 | 20241101 | 153400 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 199 | 20241101 | 153300 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 200 | 20241101 | 153200 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 201 | 20241101 | 153100 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 0 |
| 202 | 20241101 | 153000 | 249091810500 | 36250 | 36250 | 36250 | 36250 | 48026 |
| 203 | 20241101 | 152900 | 247350868000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20241101 | 152800 | 247350868000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20241101 | 152700 | 247350868000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20241101 | 152600 | 247350868000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20241101 | 152500 | 247350868000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20241101 | 152400 | 247350868000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20241101 | 152300 | 247350868000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20241101 | 152200 | 247350868000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20241101 | 152100 | 247350868000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20241101 | 152000 | 247350868000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 213 | 20241101 | 151900 | 247350868000 | 35900 | 35900 | 35900 | 35800 | 16032 |
| 214 | 20241101 | 151800 | 246776042700 | 35900 | 35900 | 35900 | 35750 | 15217 |
| 215 | 20241101 | 151700 | 246230976350 | 35850 | 35950 | 35950 | 35850 | 5462 |
| 216 | 20241101 | 151600 | 246034876150 | 35900 | 35950 | 35950 | 35850 | 6463 |
| 217 | 20241101 | 151500 | 245802900550 | 35950 | 35800 | 35950 | 35750 | 8162 |
| 218 | 20241101 | 151400 | 245510272900 | 35800 | 35800 | 35900 | 35750 | 7798 |
| 219 | 20241101 | 151300 | 245230969500 | 35800 | 36050 | 36050 | 35700 | 34139 |
| 220 | 20241101 | 151200 | 244005966950 | 36000 | 36100 | 36100 | 36000 | 7190 |
| 221 | 20241101 | 151100 | 243746685650 | 36050 | 36000 | 36100 | 36000 | 7188 |
| 222 | 20241101 | 151000 | 243487704800 | 36000 | 36050 | 36100 | 36000 | 10439 |
| 223 | 20241101 | 150900 | 243111699600 | 36000 | 36150 | 36200 | 36000 | 12974 |
| 224 | 20241101 | 150800 | 242642945900 | 36200 | 36150 | 36200 | 36100 | 6575 |
| 225 | 20241101 | 150700 | 242405318200 | 36100 | 36150 | 36200 | 36100 | 4763 |
| 226 | 20241101 | 150600 | 242233287600 | 36150 | 36050 | 36200 | 36000 | 11498 |
| 227 | 20241101 | 150500 | 241818429050 | 36050 | 36000 | 36100 | 36000 | 3650 |
| 228 | 20241101 | 150400 | 241686826600 | 36050 | 35950 | 36100 | 35950 | 5992 |
| 229 | 20241101 | 150300 | 241470791050 | 35950 | 36000 | 36050 | 35900 | 5012 |
| 230 | 20241101 | 150200 | 241290433650 | 36050 | 36050 | 36100 | 35950 | 4609 |
| 231 | 20241101 | 150100 | 241124501250 | 36050 | 36050 | 36100 | 36000 | 5777 |
| 232 | 20241101 | 150000 | 240916206650 | 36050 | 36100 | 36150 | 36050 | 11043 |
| 233 | 20241101 | 145900 | 240517625950 | 36100 | 35950 | 36150 | 35900 | 6206 |
| 234 | 20241101 | 145800 | 240294003900 | 35900 | 36050 | 36100 | 35900 | 12385 |
| 235 | 20241101 | 145700 | 239848182950 | 36050 | 36150 | 36200 | 36050 | 6333 |
| 236 | 20241101 | 145600 | 239619346850 | 36150 | 36200 | 36250 | 36000 | 9983 |
| 237 | 20241101 | 145500 | 239258435800 | 36200 | 36300 | 36350 | 36150 | 22622 |
| 238 | 20241101 | 145400 | 238437825500 | 36300 | 36000 | 36350 | 36000 | 17927 |
| 239 | 20241101 | 145300 | 237789061250 | 36000 | 35850 | 36000 | 35800 | 10642 |
| 240 | 20241101 | 145200 | 237406905100 | 35800 | 35850 | 35900 | 35800 | 10272 |
| 241 | 20241101 | 145100 | 237038497950 | 35850 | 35450 | 35900 | 35450 | 8452 |
| 242 | 20241101 | 145000 | 236736280200 | 35450 | 35800 | 35800 | 35400 | 30673 |
| 243 | 20241101 | 144900 | 235645791950 | 35750 | 35850 | 35850 | 35750 | 5043 |
| 244 | 20241101 | 144800 | 235465201500 | 35800 | 35900 | 35900 | 35800 | 5308 |
| 245 | 20241101 | 144700 | 235274920300 | 35900 | 35750 | 35900 | 35700 | 6281 |
| 246 | 20241101 | 144600 | 235050020250 | 35700 | 35600 | 35750 | 35500 | 8720 |
| 247 | 20241101 | 144500 | 234739195650 | 35500 | 35750 | 35800 | 35500 | 21300 |
| 248 | 20241101 | 144400 | 233980160300 | 35750 | 35800 | 35850 | 35750 | 2534 |
| 249 | 20241101 | 144300 | 233889494850 | 35800 | 35750 | 35800 | 35700 | 4254 |
| 250 | 20241101 | 144200 | 233737467400 | 35750 | 35850 | 35850 | 35700 | 4972 |
| 251 | 20241101 | 144100 | 233559592550 | 35800 | 35850 | 35900 | 35800 | 4397 |
| 252 | 20241101 | 144000 | 233401974050 | 35800 | 35850 | 35900 | 35800 | 2385 |
| 253 | 20241101 | 143900 | 233316497300 | 35850 | 35850 | 35900 | 35800 | 3893 |
| 254 | 20241101 | 143800 | 233176997350 | 35850 | 35750 | 35850 | 35700 | 4973 |
| 255 | 20241101 | 143700 | 232999048350 | 35750 | 35700 | 35800 | 35650 | 3600 |
| 256 | 20241101 | 143600 | 232870497050 | 35700 | 35900 | 35900 | 35650 | 8327 |
| 257 | 20241101 | 143500 | 232573011800 | 35900 | 35850 | 35900 | 35800 | 4130 |
| 258 | 20241101 | 143400 | 232424969150 | 35900 | 35800 | 35900 | 35750 | 3677 |
| 259 | 20241101 | 143300 | 232293196450 | 35800 | 35650 | 35850 | 35650 | 3110 |
| 260 | 20241101 | 143200 | 232181950000 | 35700 | 35800 | 35850 | 35650 | 8026 |
| 261 | 20241101 | 143100 | 231895232250 | 35800 | 35850 | 35900 | 35800 | 4519 |
| 262 | 20241101 | 143000 | 231733178800 | 35850 | 35850 | 35900 | 35850 | 4273 |
| 263 | 20241101 | 142900 | 231579932300 | 35850 | 35950 | 36000 | 35850 | 4508 |
| 264 | 20241101 | 142800 | 231417985200 | 36000 | 36000 | 36050 | 35950 | 4102 |
| 265 | 20241101 | 142700 | 231270390650 | 36000 | 35950 | 36050 | 35850 | 4637 |
| 266 | 20241101 | 142600 | 231103729400 | 35950 | 35850 | 35950 | 35800 | 5516 |
| 267 | 20241101 | 142500 | 230905863450 | 35900 | 35600 | 35900 | 35600 | 7717 |
| 268 | 20241101 | 142400 | 230630015850 | 35600 | 35600 | 35650 | 35550 | 5983 |
| 269 | 20241101 | 142300 | 230417152600 | 35600 | 35800 | 35850 | 35600 | 16227 |
| 270 | 20241101 | 142200 | 229837408650 | 35800 | 35900 | 35950 | 35800 | 8732 |
| 271 | 20241101 | 142100 | 229524329500 | 35900 | 35900 | 36000 | 35900 | 3480 |
| 272 | 20241101 | 142000 | 229399302400 | 35950 | 35950 | 35950 | 35850 | 7991 |
| 273 | 20241101 | 141900 | 229112389400 | 35950 | 35800 | 36000 | 35800 | 5638 |
| 274 | 20241101 | 141800 | 228910000700 | 35800 | 35900 | 35900 | 35800 | 4348 |
| 275 | 20241101 | 141700 | 228754125850 | 35900 | 35950 | 35950 | 35750 | 7926 |
| 276 | 20241101 | 141600 | 228470016250 | 35900 | 36100 | 36250 | 35900 | 8366 |
| 277 | 20241101 | 141500 | 228168576900 | 36100 | 36000 | 36250 | 35950 | 13491 |
| 278 | 20241101 | 141400 | 227680868300 | 36000 | 35850 | 36000 | 35800 | 7318 |
| 279 | 20241101 | 141300 | 227417850350 | 35900 | 35800 | 35950 | 35700 | 5250 |
| 280 | 20241101 | 141200 | 227229828150 | 35800 | 35750 | 35800 | 35700 | 4068 |
| 281 | 20241101 | 141100 | 227084448600 | 35750 | 35700 | 35900 | 35650 | 3576 |
| 282 | 20241101 | 141000 | 226956610900 | 35650 | 35800 | 35850 | 35650 | 6206 |
| 283 | 20241101 | 140900 | 226734665950 | 35850 | 35900 | 35900 | 35850 | 2783 |
| 284 | 20241101 | 140800 | 226634858400 | 35950 | 35800 | 36000 | 35700 | 4706 |
| 285 | 20241101 | 140700 | 226466149550 | 35800 | 36050 | 36050 | 35700 | 9367 |
| 286 | 20241101 | 140600 | 226130223850 | 36050 | 36100 | 36100 | 36000 | 5606 |
| 287 | 20241101 | 140500 | 225928119600 | 36150 | 36150 | 36200 | 36100 | 8407 |
| 288 | 20241101 | 140400 | 225624290700 | 36100 | 36050 | 36200 | 36000 | 9391 |
| 289 | 20241101 | 140300 | 225285288400 | 36100 | 36250 | 36400 | 36050 | 16606 |
| 290 | 20241101 | 140200 | 224684246850 | 36300 | 35750 | 36400 | 35700 | 24443 |
| 291 | 20241101 | 140100 | 223800949500 | 35800 | 35400 | 35850 | 35300 | 10559 |
| 292 | 20241101 | 140000 | 223425907300 | 35450 | 35500 | 35550 | 35350 | 4584 |
| 293 | 20241101 | 135900 | 223263297700 | 35500 | 35400 | 35500 | 35250 | 13616 |
| 294 | 20241101 | 135800 | 222781867200 | 35350 | 35400 | 35450 | 35350 | 7982 |
| 295 | 20241101 | 135700 | 222499356300 | 35400 | 35550 | 35600 | 35250 | 28993 |
| 296 | 20241101 | 135600 | 221472302950 | 35550 | 35700 | 35750 | 35550 | 10503 |
| 297 | 20241101 | 135500 | 221097977600 | 35700 | 35800 | 35850 | 35700 | 7868 |
| 298 | 20241101 | 135400 | 220816668300 | 35850 | 35850 | 35950 | 35800 | 6079 |
| 299 | 20241101 | 135300 | 220598543450 | 35900 | 35750 | 35900 | 35700 | 6119 |
| 300 | 20241101 | 135200 | 220379677550 | 35700 | 35700 | 35750 | 35650 | 4875 |
| 301 | 20241101 | 135100 | 220205610500 | 35650 | 35750 | 35800 | 35600 | 11640 |
| 302 | 20241101 | 135000 | 219790459550 | 35750 | 35850 | 35950 | 35650 | 12053 |
| 303 | 20241101 | 134900 | 219359143350 | 35850 | 35800 | 35950 | 35800 | 5355 |
| 304 | 20241101 | 134800 | 219167071800 | 35800 | 36150 | 36200 | 35750 | 8815 |
| 305 | 20241101 | 134700 | 218850404050 | 36200 | 36100 | 36250 | 36000 | 11610 |
| 306 | 20241101 | 134600 | 218430653500 | 36150 | 36100 | 36200 | 36000 | 14073 |
| 307 | 20241101 | 134500 | 217922456850 | 36100 | 35600 | 36200 | 35600 | 12386 |
| 308 | 20241101 | 134400 | 217478187100 | 35650 | 35950 | 36000 | 35650 | 13330 |
| 309 | 20241101 | 134300 | 217000596200 | 35950 | 35600 | 35950 | 35550 | 9993 |
| 310 | 20241101 | 134200 | 216643086950 | 35600 | 35700 | 35750 | 35500 | 17368 |
| 311 | 20241101 | 134100 | 216024257250 | 35700 | 36150 | 36150 | 35650 | 35189 |
| 312 | 20241101 | 134000 | 214759838050 | 36200 | 36200 | 36350 | 36150 | 17169 |
| 313 | 20241101 | 133900 | 214136800700 | 36250 | 36450 | 36550 | 36150 | 30641 |
| 314 | 20241101 | 133800 | 213022498900 | 36500 | 36150 | 36550 | 36050 | 83709 |
| 315 | 20241101 | 133700 | 209976989950 | 36150 | 35950 | 36150 | 35900 | 55595 |
| 316 | 20241101 | 133600 | 207972859800 | 36000 | 35900 | 36000 | 35600 | 54926 |
| 317 | 20241101 | 133500 | 206002856200 | 35900 | 35850 | 35900 | 35700 | 24468 |
| 318 | 20241101 | 133400 | 205126587100 | 35800 | 35700 | 35850 | 35650 | 37044 |
| 319 | 20241101 | 133300 | 203801810600 | 35700 | 35500 | 35750 | 35400 | 17207 |
| 320 | 20241101 | 133200 | 203189476400 | 35550 | 35400 | 35650 | 35400 | 20551 |
| 321 | 20241101 | 133100 | 202459331900 | 35450 | 35650 | 35700 | 35400 | 26597 |
| 322 | 20241101 | 133000 | 201515296200 | 35650 | 35350 | 35700 | 35250 | 40757 |
| 323 | 20241101 | 132900 | 200068261700 | 35350 | 35000 | 35350 | 34900 | 22680 |
| 324 | 20241101 | 132800 | 199270253550 | 35000 | 34600 | 35000 | 34550 | 15543 |
| 325 | 20241101 | 132700 | 198729710250 | 34600 | 35100 | 35150 | 34550 | 52028 |
| 326 | 20241101 | 132600 | 196921063550 | 35100 | 35150 | 35200 | 35000 | 13232 |
| 327 | 20241101 | 132500 | 196456624500 | 35150 | 34950 | 35200 | 34950 | 16477 |
| 328 | 20241101 | 132400 | 195878919500 | 35000 | 34750 | 35000 | 34750 | 8165 |
| 329 | 20241101 | 132300 | 195594267700 | 34750 | 34750 | 34950 | 34700 | 11519 |
| 330 | 20241101 | 132200 | 195193604300 | 34750 | 34750 | 34800 | 34550 | 25832 |
| 331 | 20241101 | 132100 | 194297647050 | 34750 | 34950 | 35100 | 34750 | 34090 |
| 332 | 20241101 | 132000 | 193107747300 | 34900 | 34800 | 35050 | 34750 | 15073 |
| 333 | 20241101 | 131900 | 192582096050 | 34800 | 34750 | 34900 | 34700 | 19700 |
| 334 | 20241101 | 131800 | 191896424100 | 34700 | 34900 | 35050 | 34500 | 48268 |
| 335 | 20241101 | 131700 | 190219065450 | 34950 | 34800 | 35000 | 34700 | 39044 |
| 336 | 20241101 | 131600 | 188859239400 | 34800 | 34900 | 35250 | 34700 | 51261 |
| 337 | 20241101 | 131500 | 187073407200 | 34850 | 35300 | 35350 | 34850 | 52479 |
| 338 | 20241101 | 131400 | 185234446100 | 35300 | 35150 | 35450 | 35150 | 29480 |
| 339 | 20241101 | 131300 | 184194030650 | 35200 | 35450 | 35550 | 34900 | 156738 |
| 340 | 20241101 | 131200 | 178698135100 | 35500 | 35300 | 35850 | 35250 | 115248 |
| 341 | 20241101 | 131100 | 174618149800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 342 | 20241101 | 131000 | 174618149800 | 35850 | 36400 | 36400 | 35850 | 67672 |
| 343 | 20241101 | 130900 | 172180370900 | 36350 | 36350 | 36400 | 36300 | 3276 |
| 344 | 20241101 | 130800 | 172061274700 | 36300 | 36400 | 36450 | 36300 | 8325 |
| 345 | 20241101 | 130700 | 171758375000 | 36350 | 36250 | 36400 | 36200 | 15477 |
| 346 | 20241101 | 130600 | 171196422100 | 36250 | 36650 | 36700 | 36250 | 29057 |
| 347 | 20241101 | 130500 | 170138298000 | 36650 | 36550 | 36750 | 36500 | 18798 |
| 348 | 20241101 | 130400 | 169450123100 | 36550 | 36500 | 36600 | 36450 | 6679 |
| 349 | 20241101 | 130300 | 169206033100 | 36500 | 36400 | 36550 | 36400 | 8583 |
| 350 | 20241101 | 130200 | 168893046800 | 36450 | 36350 | 36450 | 36350 | 7377 |
| 351 | 20241101 | 130100 | 168624604350 | 36350 | 36400 | 36550 | 36300 | 12281 |
| 352 | 20241101 | 130000 | 168177405450 | 36400 | 36700 | 36700 | 36150 | 52382 |
| 353 | 20241101 | 125900 | 166272486400 | 36700 | 36900 | 36900 | 36650 | 10402 |
| 354 | 20241101 | 125800 | 165889993200 | 36900 | 36900 | 36900 | 36800 | 12331 |
| 355 | 20241101 | 125700 | 165435616500 | 36900 | 36750 | 36900 | 36750 | 8658 |
| 356 | 20241101 | 125600 | 165116733350 | 36800 | 36750 | 36950 | 36700 | 27162 |
| 357 | 20241101 | 125500 | 164116065350 | 36750 | 36550 | 36750 | 36500 | 10075 |
| 358 | 20241101 | 125400 | 163747233050 | 36600 | 36450 | 36600 | 36400 | 7134 |
| 359 | 20241101 | 125300 | 163486631400 | 36400 | 36650 | 36650 | 36350 | 22582 |
| 360 | 20241101 | 125200 | 162663266100 | 36650 | 36600 | 36750 | 36550 | 19221 |
| 361 | 20241101 | 125100 | 161959221150 | 36600 | 36550 | 36600 | 36450 | 17583 |
| 362 | 20241101 | 125000 | 161316955950 | 36550 | 36850 | 36900 | 36350 | 97570 |
| 363 | 20241101 | 124900 | 157752391200 | 36850 | 36850 | 36900 | 36700 | 25961 |
| 364 | 20241101 | 124800 | 156797701050 | 36850 | 36950 | 36950 | 36850 | 10924 |
| 365 | 20241101 | 124700 | 156394674200 | 36900 | 36900 | 37000 | 36850 | 13387 |
| 366 | 20241101 | 124600 | 155900644800 | 36950 | 37450 | 37500 | 36750 | 98291 |
| 367 | 20241101 | 124500 | 152260802600 | 37450 | 37650 | 37650 | 37400 | 12264 |
| 368 | 20241101 | 124400 | 151801193900 | 37700 | 37600 | 37750 | 37550 | 4206 |
| 369 | 20241101 | 124300 | 151642824400 | 37600 | 37550 | 37650 | 37500 | 4098 |
| 370 | 20241101 | 124200 | 151488871300 | 37550 | 37600 | 37650 | 37550 | 3386 |
| 371 | 20241101 | 124100 | 151361530150 | 37600 | 37350 | 37650 | 37300 | 9670 |
| 372 | 20241101 | 124000 | 150998749800 | 37350 | 37600 | 37650 | 37350 | 14207 |
| 373 | 20241101 | 123900 | 150466378150 | 37600 | 37650 | 37800 | 37500 | 4394 |
| 374 | 20241101 | 123800 | 150300896950 | 37550 | 37800 | 37800 | 37450 | 23775 |
| 375 | 20241101 | 123700 | 149407332750 | 37800 | 37750 | 37850 | 37700 | 5435 |
| 376 | 20241101 | 123600 | 149202114700 | 37750 | 37850 | 37900 | 37700 | 3400 |
| 377 | 20241101 | 123500 | 149073719850 | 37850 | 37900 | 37900 | 37750 | 4612 |
| 378 | 20241101 | 123400 | 148899278200 | 37900 | 37850 | 37900 | 37800 | 2350 |
| 379 | 20241101 | 123300 | 148810310400 | 37850 | 37850 | 37900 | 37750 | 6023 |
| 380 | 20241101 | 123200 | 148582419550 | 37850 | 37850 | 38000 | 37800 | 5461 |
| 381 | 20241101 | 123100 | 148375489200 | 37850 | 37800 | 37950 | 37600 | 19577 |
| 382 | 20241101 | 123000 | 147637352550 | 37850 | 38200 | 38250 | 37800 | 13028 |
| 383 | 20241101 | 122900 | 147142192900 | 38200 | 38450 | 38450 | 38200 | 14430 |
| 384 | 20241101 | 122800 | 146588933750 | 38400 | 38300 | 38400 | 38250 | 9031 |
| 385 | 20241101 | 122700 | 146242695500 | 38350 | 38150 | 38400 | 38100 | 10042 |
| 386 | 20241101 | 122600 | 145858352250 | 38100 | 38150 | 38150 | 38100 | 3922 |
| 387 | 20241101 | 122500 | 145708803100 | 38150 | 38000 | 38150 | 37950 | 4652 |
| 388 | 20241101 | 122400 | 145531890150 | 38000 | 37950 | 38050 | 37900 | 3060 |
| 389 | 20241101 | 122300 | 145415723600 | 37950 | 38000 | 38100 | 37850 | 16776 |
| 390 | 20241101 | 122200 | 144779109700 | 37950 | 37950 | 38000 | 37800 | 8534 |
| 391 | 20241101 | 122100 | 144455721550 | 37950 | 37700 | 38000 | 37650 | 19705 |
| 392 | 20241101 | 122000 | 143710963800 | 37750 | 37800 | 37800 | 37700 | 10098 |
| 393 | 20241101 | 121900 | 143329745500 | 37750 | 37750 | 37950 | 37700 | 21571 |
| 394 | 20241101 | 121800 | 142514218900 | 37700 | 38100 | 38150 | 37650 | 33714 |
| 395 | 20241101 | 121700 | 141236429850 | 38100 | 38250 | 38250 | 38100 | 9277 |
| 396 | 20241101 | 121600 | 140882407250 | 38250 | 38450 | 38550 | 38200 | 7167 |
| 397 | 20241101 | 121500 | 140607283650 | 38450 | 38450 | 38600 | 38400 | 14131 |
| 398 | 20241101 | 121400 | 140063304450 | 38500 | 38600 | 38650 | 38350 | 6873 |
| 399 | 20241101 | 121300 | 139798630500 | 38650 | 38600 | 38700 | 38550 | 15650 |
| 400 | 20241101 | 121200 | 139194142350 | 38600 | 38350 | 38600 | 38250 | 28279 |
| 401 | 20241101 | 121100 | 138106960250 | 38300 | 38100 | 38400 | 37950 | 16159 |
| 402 | 20241101 | 121000 | 137490383300 | 38050 | 38150 | 38200 | 37900 | 10299 |
| 403 | 20241101 | 120900 | 137098185550 | 38150 | 37950 | 38300 | 37900 | 27773 |
| 404 | 20241101 | 120800 | 136040737250 | 37900 | 38300 | 38350 | 37900 | 53732 |
| 405 | 20241101 | 120700 | 133993517150 | 38300 | 38500 | 38500 | 38250 | 14220 |
| 406 | 20241101 | 120600 | 133448617950 | 38450 | 38600 | 38600 | 38250 | 28026 |
| 407 | 20241101 | 120500 | 132372561150 | 38550 | 38550 | 38800 | 38450 | 16948 |
| 408 | 20241101 | 120400 | 131718539400 | 38550 | 39000 | 39000 | 38550 | 31819 |
| 409 | 20241101 | 120300 | 130484791550 | 39050 | 39150 | 39200 | 39000 | 3472 |
| 410 | 20241101 | 120200 | 130349074450 | 39100 | 39100 | 39200 | 39100 | 3581 |
| 411 | 20241101 | 120100 | 130208932450 | 39100 | 38900 | 39150 | 38900 | 5662 |
| 412 | 20241101 | 120000 | 129988456950 | 38900 | 39150 | 39150 | 38850 | 15534 |
| 413 | 20241101 | 115900 | 129383144000 | 39150 | 39200 | 39200 | 39050 | 2619 |
| 414 | 20241101 | 115800 | 129280630000 | 39200 | 39200 | 39300 | 39100 | 5294 |
| 415 | 20241101 | 115700 | 129073203650 | 39150 | 39100 | 39250 | 39000 | 6086 |
| 416 | 20241101 | 115600 | 128835246650 | 39050 | 39250 | 39350 | 39000 | 16223 |
| 417 | 20241101 | 115500 | 128200570150 | 39300 | 39550 | 39600 | 39150 | 15355 |
| 418 | 20241101 | 115400 | 127597883200 | 39550 | 39400 | 39550 | 39400 | 2984 |
| 419 | 20241101 | 115300 | 127480151100 | 39350 | 39350 | 39450 | 39250 | 4699 |
| 420 | 20241101 | 115200 | 127295309300 | 39300 | 39400 | 39500 | 39300 | 7433 |
| 421 | 20241101 | 115100 | 127002924650 | 39400 | 39350 | 39450 | 39300 | 4762 |
| 422 | 20241101 | 115000 | 126815477600 | 39300 | 39350 | 39400 | 39300 | 7819 |
| 423 | 20241101 | 114900 | 126508033200 | 39350 | 39600 | 39650 | 39300 | 13922 |
| 424 | 20241101 | 114800 | 125959504900 | 39600 | 39650 | 39700 | 39500 | 10009 |
| 425 | 20241101 | 114700 | 125563576500 | 39650 | 39550 | 39650 | 39500 | 2499 |
| 426 | 20241101 | 114600 | 125464709850 | 39500 | 39550 | 39600 | 39500 | 4329 |
| 427 | 20241101 | 114500 | 125293596800 | 39500 | 39600 | 39650 | 39450 | 13542 |
| 428 | 20241101 | 114400 | 124758347900 | 39550 | 40050 | 40050 | 39500 | 21077 |
| 429 | 20241101 | 114300 | 123922306550 | 40050 | 39900 | 40050 | 39900 | 6114 |
| 430 | 20241101 | 114200 | 123678053400 | 39900 | 39900 | 39900 | 39750 | 4739 |
| 431 | 20241101 | 114100 | 123489375900 | 39850 | 39850 | 39900 | 39800 | 3026 |
| 432 | 20241101 | 114000 | 123368806100 | 39850 | 40000 | 40000 | 39800 | 6897 |
| 433 | 20241101 | 113900 | 123093833750 | 40050 | 40050 | 40050 | 40000 | 1953 |
| 434 | 20241101 | 113800 | 123015661150 | 40000 | 40100 | 40100 | 39950 | 3118 |
| 435 | 20241101 | 113700 | 122890800750 | 40050 | 40000 | 40100 | 39950 | 3288 |
| 436 | 20241101 | 113600 | 122759186950 | 40000 | 39800 | 40000 | 39750 | 3154 |
| 437 | 20241101 | 113500 | 122633381250 | 39800 | 39900 | 39950 | 39750 | 8500 |
| 438 | 20241101 | 113400 | 122294853100 | 39900 | 40050 | 40050 | 39850 | 6767 |
| 439 | 20241101 | 113300 | 122024486550 | 40000 | 40050 | 40050 | 39950 | 4372 |
| 440 | 20241101 | 113200 | 121849546500 | 40000 | 39950 | 40000 | 39800 | 6347 |
| 441 | 20241101 | 113100 | 121596144650 | 39900 | 39850 | 40000 | 39800 | 3699 |
| 442 | 20241101 | 113000 | 121448540600 | 39850 | 39950 | 40100 | 39800 | 15823 |
| 443 | 20241101 | 112900 | 120817009750 | 39950 | 39950 | 40000 | 39900 | 6830 |
| 444 | 20241101 | 112800 | 120544128650 | 39950 | 39750 | 40000 | 39700 | 7017 |
| 445 | 20241101 | 112700 | 120264355350 | 39750 | 39900 | 40000 | 39750 | 13854 |
| 446 | 20241101 | 112600 | 119712224900 | 39950 | 40250 | 40300 | 39850 | 19165 |
| 447 | 20241101 | 112500 | 118943936200 | 40250 | 40600 | 40600 | 40200 | 14918 |
| 448 | 20241101 | 112400 | 118342224150 | 40600 | 40650 | 40750 | 40550 | 5131 |
| 449 | 20241101 | 112300 | 118133634200 | 40600 | 40500 | 40700 | 40500 | 5306 |
| 450 | 20241101 | 112200 | 117918242100 | 40500 | 40700 | 40750 | 40450 | 10674 |
| 451 | 20241101 | 112100 | 117484974250 | 40750 | 40850 | 40850 | 40400 | 14940 |
| 452 | 20241101 | 112000 | 116877161700 | 40800 | 40650 | 40850 | 40600 | 16995 |
| 453 | 20241101 | 111900 | 116184426300 | 40650 | 40600 | 40700 | 40400 | 16453 |
| 454 | 20241101 | 111800 | 115516974950 | 40600 | 40650 | 40900 | 40600 | 42251 |
| 455 | 20241101 | 111700 | 113796353500 | 40650 | 40350 | 40650 | 40350 | 27533 |
| 456 | 20241101 | 111600 | 112681083200 | 40400 | 40050 | 40400 | 39900 | 35366 |
| 457 | 20241101 | 111500 | 111263229500 | 40050 | 40050 | 40100 | 40000 | 10741 |
| 458 | 20241101 | 111400 | 110833018200 | 40000 | 40000 | 40050 | 39900 | 12830 |
| 459 | 20241101 | 111300 | 110319795700 | 39950 | 40000 | 40000 | 39800 | 22028 |
| 460 | 20241101 | 111200 | 109440245200 | 39950 | 39750 | 40000 | 39700 | 14199 |
| 461 | 20241101 | 111100 | 108874590100 | 39750 | 39700 | 39850 | 39600 | 17662 |
| 462 | 20241101 | 111000 | 108173518450 | 39650 | 39500 | 39700 | 39450 | 12174 |
| 463 | 20241101 | 110900 | 107691557500 | 39500 | 39500 | 39550 | 39350 | 7081 |
| 464 | 20241101 | 110800 | 107412005200 | 39500 | 39500 | 39550 | 39250 | 15520 |
| 465 | 20241101 | 110700 | 106800142450 | 39500 | 38950 | 39700 | 38850 | 43811 |
| 466 | 20241101 | 110600 | 105075694100 | 38900 | 39500 | 39500 | 38600 | 54021 |
| 467 | 20241101 | 110500 | 102971075400 | 39500 | 39150 | 39500 | 39100 | 27343 |
| 468 | 20241101 | 110400 | 101898165200 | 39150 | 39600 | 39750 | 39100 | 34713 |
| 469 | 20241101 | 110300 | 100531933950 | 39600 | 39750 | 39950 | 39500 | 20725 |
| 470 | 20241101 | 110200 | 99709589600 | 39800 | 39900 | 40100 | 39700 | 15890 |
| 471 | 20241101 | 110100 | 99075837100 | 39900 | 40050 | 40050 | 39500 | 34220 |
| 472 | 20241101 | 110000 | 97713179450 | 40050 | 40150 | 40400 | 40050 | 26358 |
| 473 | 20241101 | 105900 | 96652804650 | 40200 | 40100 | 40400 | 40100 | 21289 |
| 474 | 20241101 | 105800 | 95795624100 | 40100 | 39950 | 40250 | 39900 | 13454 |
| 475 | 20241101 | 105700 | 95256496900 | 39950 | 40200 | 40200 | 39850 | 20225 |
| 476 | 20241101 | 105600 | 94447394200 | 40200 | 40250 | 40450 | 40100 | 34501 |
| 477 | 20241101 | 105500 | 93057546150 | 40250 | 39400 | 40300 | 39250 | 36310 |
| 478 | 20241101 | 105400 | 91608050850 | 39500 | 40050 | 40200 | 39250 | 63429 |
| 479 | 20241101 | 105300 | 89085495150 | 40050 | 40350 | 40500 | 39700 | 49198 |
| 480 | 20241101 | 105200 | 87111556000 | 40350 | 39900 | 40500 | 39650 | 78920 |
| 481 | 20241101 | 105100 | 83946017500 | 39900 | 39800 | 40100 | 39050 | 125761 |
| 482 | 20241101 | 105000 | 78958688450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 483 | 20241101 | 104900 | 78958688450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 484 | 20241101 | 104800 | 78958688450 | 39800 | 40950 | 40950 | 39800 | 136977 |
| 485 | 20241101 | 104700 | 73453287300 | 40950 | 41150 | 41250 | 40650 | 62964 |
| 486 | 20241101 | 104600 | 70875224550 | 41150 | 41550 | 41700 | 40800 | 111225 |
| 487 | 20241101 | 104500 | 66298261150 | 41550 | 42450 | 42500 | 41550 | 68220 |
| 488 | 20241101 | 104400 | 63437067450 | 42500 | 42500 | 42650 | 42150 | 41441 |
| 489 | 20241101 | 104300 | 61680416700 | 42500 | 43050 | 43100 | 42200 | 99543 |
| 490 | 20241101 | 104200 | 57436053650 | 43100 | 43550 | 43700 | 43050 | 45795 |
| 491 | 20241101 | 104100 | 55453537300 | 43550 | 43800 | 43850 | 43350 | 35143 |
| 492 | 20241101 | 104000 | 53923034500 | 43800 | 44000 | 44100 | 43650 | 17309 |
| 493 | 20241101 | 103900 | 53164165450 | 44000 | 43550 | 44100 | 43500 | 34586 |
| 494 | 20241101 | 103800 | 51651566750 | 43550 | 44250 | 44500 | 43500 | 45512 |
| 495 | 20241101 | 103700 | 49650508150 | 44200 | 44200 | 44300 | 44150 | 17551 |
| 496 | 20241101 | 103600 | 48874654750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 497 | 20241101 | 103500 | 48874654750 | 44300 | 44700 | 44750 | 44300 | 27074 |
| 498 | 20241101 | 103400 | 47670693900 | 44750 | 44750 | 44850 | 44700 | 4519 |
| 499 | 20241101 | 103300 | 47468513550 | 44750 | 45000 | 45050 | 44700 | 9313 |
| 500 | 20241101 | 103200 | 47050906850 | 45000 | 45000 | 45000 | 44900 | 5790 |
| 501 | 20241101 | 103100 | 46790588650 | 45050 | 45350 | 45350 | 45000 | 8186 |
| 502 | 20241101 | 103000 | 46420793350 | 45350 | 45350 | 45650 | 45300 | 4503 |
| 503 | 20241101 | 102900 | 46216092050 | 45350 | 45400 | 45650 | 45350 | 2286 |
| 504 | 20241101 | 102800 | 46112155200 | 45400 | 45500 | 45500 | 45300 | 5070 |
| 505 | 20241101 | 102700 | 45881960800 | 45500 | 45550 | 45700 | 45500 | 4138 |
| 506 | 20241101 | 102600 | 45693249850 | 45600 | 45550 | 45650 | 45500 | 2138 |
| 507 | 20241101 | 102500 | 45595819100 | 45550 | 45450 | 45650 | 45450 | 3295 |
| 508 | 20241101 | 102400 | 45445726900 | 45450 | 45400 | 45500 | 45300 | 1785 |
| 509 | 20241101 | 102300 | 45364679100 | 45450 | 45400 | 45550 | 45350 | 3052 |
| 510 | 20241101 | 102200 | 45225983850 | 45400 | 45300 | 45500 | 45150 | 6452 |
| 511 | 20241101 | 102100 | 44933702550 | 45350 | 45450 | 45500 | 45150 | 5614 |
| 512 | 20241101 | 102000 | 44679494900 | 45450 | 45650 | 45650 | 45350 | 7127 |
| 513 | 20241101 | 101900 | 44355388650 | 45600 | 45850 | 45950 | 45550 | 12495 |
| 514 | 20241101 | 101800 | 43783516450 | 45900 | 45100 | 46150 | 45050 | 32163 |
| 515 | 20241101 | 101700 | 42312800850 | 45150 | 45050 | 45250 | 45000 | 7619 |
| 516 | 20241101 | 101600 | 41968878550 | 45050 | 45050 | 45050 | 44950 | 2340 |
| 517 | 20241101 | 101500 | 41863575150 | 45050 | 45000 | 45100 | 44900 | 5745 |
| 518 | 20241101 | 101400 | 41604934350 | 45000 | 44800 | 45000 | 44800 | 1441 |
| 519 | 20241101 | 101300 | 41540264850 | 44850 | 44850 | 44900 | 44800 | 2803 |
| 520 | 20241101 | 101200 | 41414612100 | 44850 | 44700 | 44900 | 44700 | 2738 |
| 521 | 20241101 | 101100 | 41292005100 | 44700 | 44800 | 44900 | 44700 | 3752 |
| 522 | 20241101 | 101000 | 41124039400 | 44800 | 44850 | 44950 | 44600 | 12575 |
| 523 | 20241101 | 100900 | 40561782700 | 44850 | 45050 | 45050 | 44800 | 8900 |
| 524 | 20241101 | 100800 | 40161820450 | 45050 | 45100 | 45100 | 45000 | 3038 |
| 525 | 20241101 | 100700 | 40024913600 | 45100 | 45000 | 45150 | 45000 | 6975 |
| 526 | 20241101 | 100600 | 39710771250 | 44900 | 44850 | 45000 | 44750 | 12295 |
| 527 | 20241101 | 100500 | 39159511000 | 44850 | 44850 | 45000 | 44800 | 13162 |
| 528 | 20241101 | 100400 | 38568542450 | 44800 | 45200 | 45200 | 44800 | 36173 |
| 529 | 20241101 | 100300 | 36941468950 | 45200 | 45250 | 45300 | 45150 | 9025 |
| 530 | 20241101 | 100200 | 36533264650 | 45250 | 45450 | 45500 | 45250 | 3857 |
| 531 | 20241101 | 100100 | 36358374150 | 45500 | 45550 | 45700 | 45500 | 4286 |
| 532 | 20241101 | 100000 | 36163022650 | 45550 | 45450 | 45550 | 45400 | 2714 |
| 533 | 20241101 | 095900 | 36039533650 | 45500 | 45450 | 45500 | 45300 | 4113 |
| 534 | 20241101 | 095800 | 35852914400 | 45350 | 45350 | 45450 | 45250 | 3436 |
| 535 | 20241101 | 095700 | 35697168100 | 45300 | 45200 | 45550 | 45200 | 5552 |
| 536 | 20241101 | 095600 | 35445395300 | 45350 | 45450 | 45500 | 45100 | 27312 |
| 537 | 20241101 | 095500 | 34209636950 | 45400 | 45650 | 45650 | 45350 | 12692 |
| 538 | 20241101 | 095400 | 33632443850 | 45600 | 45600 | 45800 | 45550 | 2730 |
| 539 | 20241101 | 095300 | 33507883800 | 45600 | 45650 | 45650 | 45600 | 2133 |
| 540 | 20241101 | 095200 | 33410580950 | 45650 | 45700 | 45750 | 45650 | 2927 |
| 541 | 20241101 | 095100 | 33276837600 | 45700 | 45750 | 45800 | 45700 | 4026 |
| 542 | 20241101 | 095000 | 33092629250 | 45700 | 45800 | 45900 | 45700 | 4373 |
| 543 | 20241101 | 094900 | 32892429400 | 45800 | 45700 | 45800 | 45650 | 1866 |
| 544 | 20241101 | 094800 | 32807090200 | 45700 | 45400 | 45750 | 45400 | 3820 |
| 545 | 20241101 | 094700 | 32632835000 | 45400 | 45550 | 45550 | 45400 | 8318 |
| 546 | 20241101 | 094600 | 32254639350 | 45600 | 45750 | 45750 | 45500 | 6189 |
| 547 | 20241101 | 094500 | 31972527950 | 45700 | 45750 | 45750 | 45600 | 8589 |
| 548 | 20241101 | 094400 | 31580355500 | 45750 | 45800 | 45800 | 45700 | 6437 |
| 549 | 20241101 | 094300 | 31286027450 | 45800 | 45800 | 45950 | 45700 | 9986 |
| 550 | 20241101 | 094200 | 30828580750 | 45800 | 46000 | 46100 | 45800 | 9488 |
| 551 | 20241101 | 094100 | 30393262600 | 46000 | 46350 | 46350 | 45950 | 13442 |
| 552 | 20241101 | 094000 | 29773720950 | 46350 | 46800 | 46800 | 46350 | 6555 |
| 553 | 20241101 | 093900 | 29469107150 | 46750 | 46550 | 46750 | 46450 | 3926 |
| 554 | 20241101 | 093800 | 29286282000 | 46550 | 46800 | 46900 | 46550 | 5161 |
| 555 | 20241101 | 093700 | 29045317700 | 46750 | 46800 | 46950 | 46750 | 3286 |
| 556 | 20241101 | 093600 | 28891467950 | 46800 | 46800 | 47000 | 46750 | 3225 |
| 557 | 20241101 | 093500 | 28740457550 | 46800 | 47000 | 47000 | 46800 | 3160 |
| 558 | 20241101 | 093400 | 28592193150 | 47050 | 46900 | 47200 | 46900 | 1985 |
| 559 | 20241101 | 093300 | 28498739700 | 47000 | 47200 | 47250 | 46850 | 5512 |
| 560 | 20241101 | 093200 | 28239474750 | 47200 | 46950 | 47200 | 46800 | 7554 |
| 561 | 20241101 | 093100 | 27884079600 | 46950 | 47000 | 47050 | 46900 | 2016 |
| 562 | 20241101 | 093000 | 27789349750 | 46950 | 46850 | 47050 | 46850 | 6221 |
| 563 | 20241101 | 092900 | 27496915450 | 46850 | 46650 | 46900 | 46600 | 5534 |
| 564 | 20241101 | 092800 | 27238349150 | 46700 | 46850 | 46900 | 46500 | 5797 |
| 565 | 20241101 | 092700 | 26967940850 | 46850 | 46900 | 47050 | 46850 | 4524 |
| 566 | 20241101 | 092600 | 26755534800 | 46950 | 46950 | 47150 | 46950 | 6028 |
| 567 | 20241101 | 092500 | 26472279850 | 47000 | 46950 | 47050 | 46850 | 4350 |
| 568 | 20241101 | 092400 | 26268028200 | 46950 | 46600 | 47000 | 46550 | 3527 |
| 569 | 20241101 | 092300 | 26103208200 | 46600 | 46750 | 46750 | 46450 | 6492 |
| 570 | 20241101 | 092200 | 25800868600 | 46750 | 47050 | 47300 | 46750 | 23558 |
| 571 | 20241101 | 092100 | 24692255250 | 47050 | 46950 | 47100 | 46900 | 11241 |
| 572 | 20241101 | 092000 | 24163791550 | 46900 | 46800 | 47000 | 46700 | 21316 |
| 573 | 20241101 | 091900 | 23164687000 | 46800 | 46400 | 46800 | 46400 | 14240 |
| 574 | 20241101 | 091800 | 22501691550 | 46400 | 46250 | 46400 | 46150 | 5713 |
| 575 | 20241101 | 091700 | 22237381650 | 46250 | 46100 | 46350 | 46100 | 10697 |
| 576 | 20241101 | 091600 | 21742869350 | 46100 | 46000 | 46150 | 45900 | 5794 |
| 577 | 20241101 | 091500 | 21476019400 | 46000 | 45950 | 46100 | 45900 | 10621 |
| 578 | 20241101 | 091400 | 20987327350 | 46000 | 46050 | 46150 | 45800 | 15669 |
| 579 | 20241101 | 091300 | 20266833000 | 46050 | 45500 | 46150 | 45400 | 20285 |
| 580 | 20241101 | 091200 | 19337910250 | 45500 | 45300 | 45650 | 45300 | 11242 |
| 581 | 20241101 | 091100 | 18826152050 | 45350 | 46050 | 46100 | 45250 | 47446 |
| 582 | 20241101 | 091000 | 16665319050 | 46100 | 45850 | 46100 | 45850 | 11189 |
| 583 | 20241101 | 090900 | 16150600300 | 45850 | 45850 | 45900 | 45700 | 9413 |
| 584 | 20241101 | 090800 | 15719649750 | 45900 | 45950 | 46000 | 45550 | 23171 |
| 585 | 20241101 | 090700 | 14660043700 | 45900 | 45950 | 46200 | 45800 | 20918 |
| 586 | 20241101 | 090600 | 13699309050 | 45950 | 45850 | 46150 | 45650 | 37424 |
| 587 | 20241101 | 090500 | 11984144850 | 45800 | 46400 | 46600 | 45700 | 38634 |
| 588 | 20241101 | 090400 | 10202595450 | 46450 | 47050 | 47300 | 46250 | 38908 |
| 589 | 20241101 | 090300 | 8384333350 | 47100 | 48100 | 48200 | 47000 | 37990 |
| 590 | 20241101 | 090200 | 6580808250 | 48100 | 47850 | 48500 | 47800 | 20004 |
| 591 | 20241101 | 090100 | 5617867700 | 47850 | 48300 | 48600 | 47300 | 53585 |
| 592 | 20241101 | 090000 | 3053953250 | 48150 | 49200 | 49200 | 48150 | 62227 |