31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 184100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 3524 |
| 3 | 20241104 | 184000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 4 | 20241104 | 183900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 5 | 20241104 | 183800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 6 | 20241104 | 183700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 7 | 20241104 | 183600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 8 | 20241104 | 183500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 9 | 20241104 | 183400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 10 | 20241104 | 183300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 11 | 20241104 | 183200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 12 | 20241104 | 183100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 13 | 20241104 | 183000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 14 | 20241104 | 182900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 15 | 20241104 | 182800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 16 | 20241104 | 182700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 17 | 20241104 | 182600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 18 | 20241104 | 182500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 19 | 20241104 | 182400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 20 | 20241104 | 182300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 21 | 20241104 | 182200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 22 | 20241104 | 182100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 23 | 20241104 | 182000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 24 | 20241104 | 181900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 25 | 20241104 | 181800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 26 | 20241104 | 181700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 27 | 20241104 | 181600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 28 | 20241104 | 181500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 29 | 20241104 | 181400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 30 | 20241104 | 181300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 31 | 20241104 | 181200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 32 | 20241104 | 181100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 3524 |
| 33 | 20241104 | 181000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 34 | 20241104 | 180900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 35 | 20241104 | 180800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 36 | 20241104 | 180700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 37 | 20241104 | 180600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 38 | 20241104 | 180500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 39 | 20241104 | 180400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 40 | 20241104 | 180300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 41 | 20241104 | 180200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 42 | 20241104 | 180100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 43 | 20241104 | 180000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 44 | 20241104 | 175900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 45 | 20241104 | 175800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 46 | 20241104 | 175700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 47 | 20241104 | 175600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 48 | 20241104 | 175500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 49 | 20241104 | 175400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 50 | 20241104 | 175300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 51 | 20241104 | 175200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 52 | 20241104 | 175100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 53 | 20241104 | 175000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 54 | 20241104 | 174900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 55 | 20241104 | 174800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 56 | 20241104 | 174700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 57 | 20241104 | 174600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 58 | 20241104 | 174500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 59 | 20241104 | 174400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 60 | 20241104 | 174300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 61 | 20241104 | 174200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 62 | 20241104 | 174100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 3524 |
| 63 | 20241104 | 174000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 64 | 20241104 | 173900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 65 | 20241104 | 173800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 66 | 20241104 | 173700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 67 | 20241104 | 173600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 68 | 20241104 | 173500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 69 | 20241104 | 173400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 70 | 20241104 | 173300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 71 | 20241104 | 173200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 72 | 20241104 | 173100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 73 | 20241104 | 173000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 74 | 20241104 | 172900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 75 | 20241104 | 172800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 76 | 20241104 | 172700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 77 | 20241104 | 172600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 78 | 20241104 | 172500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 79 | 20241104 | 172400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 80 | 20241104 | 172300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 81 | 20241104 | 172200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 82 | 20241104 | 172100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 83 | 20241104 | 172000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 84 | 20241104 | 171900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 85 | 20241104 | 171800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 86 | 20241104 | 171700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 87 | 20241104 | 171600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 88 | 20241104 | 171500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 89 | 20241104 | 171400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 90 | 20241104 | 171300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 91 | 20241104 | 171200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 92 | 20241104 | 171100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 3524 |
| 93 | 20241104 | 171000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 94 | 20241104 | 170900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 95 | 20241104 | 170800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 96 | 20241104 | 170700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 97 | 20241104 | 170600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 98 | 20241104 | 170500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 99 | 20241104 | 170400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 100 | 20241104 | 170300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 101 | 20241104 | 170200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 102 | 20241104 | 170100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 103 | 20241104 | 170000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 104 | 20241104 | 165900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 105 | 20241104 | 165800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 106 | 20241104 | 165700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 107 | 20241104 | 165600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 108 | 20241104 | 165500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 109 | 20241104 | 165400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 110 | 20241104 | 165300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 111 | 20241104 | 165200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 112 | 20241104 | 165100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 113 | 20241104 | 165000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 114 | 20241104 | 164900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 115 | 20241104 | 164800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 116 | 20241104 | 164700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 117 | 20241104 | 164600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 118 | 20241104 | 164500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 119 | 20241104 | 164400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 120 | 20241104 | 164300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 121 | 20241104 | 164200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 122 | 20241104 | 164100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 3524 |
| 123 | 20241104 | 164000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 124 | 20241104 | 163900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 125 | 20241104 | 163800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 126 | 20241104 | 163700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 127 | 20241104 | 163600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 128 | 20241104 | 163500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 129 | 20241104 | 163400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 130 | 20241104 | 163300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 131 | 20241104 | 163200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 132 | 20241104 | 163100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 133 | 20241104 | 163000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 134 | 20241104 | 162900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 135 | 20241104 | 162800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 136 | 20241104 | 162700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 137 | 20241104 | 162600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 138 | 20241104 | 162500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 139 | 20241104 | 162400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 140 | 20241104 | 162300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 141 | 20241104 | 162200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 142 | 20241104 | 162100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 143 | 20241104 | 162000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 144 | 20241104 | 161900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 145 | 20241104 | 161800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 146 | 20241104 | 161700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 147 | 20241104 | 161600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 148 | 20241104 | 161500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 149 | 20241104 | 161400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 150 | 20241104 | 161300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 151 | 20241104 | 161200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 152 | 20241104 | 161100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 3524 |
| 153 | 20241104 | 161000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 154 | 20241104 | 160900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 155 | 20241104 | 160800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 156 | 20241104 | 160700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 157 | 20241104 | 160600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 158 | 20241104 | 160500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 159 | 20241104 | 160400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 160 | 20241104 | 160300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 161 | 20241104 | 160200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 162 | 20241104 | 160100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 163 | 20241104 | 160000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 164 | 20241104 | 155900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 165 | 20241104 | 155800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 166 | 20241104 | 155700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 167 | 20241104 | 155600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 168 | 20241104 | 155500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 169 | 20241104 | 155400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 170 | 20241104 | 155300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 171 | 20241104 | 155200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 172 | 20241104 | 155100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 173 | 20241104 | 155000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 174 | 20241104 | 154900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 175 | 20241104 | 154800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 176 | 20241104 | 154700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 177 | 20241104 | 154600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 178 | 20241104 | 154500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 179 | 20241104 | 154400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 180 | 20241104 | 154300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 181 | 20241104 | 154200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 182 | 20241104 | 154100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 3524 |
| 183 | 20241104 | 154000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 184 | 20241104 | 153900 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 185 | 20241104 | 153800 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20241104 | 153700 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20241104 | 153600 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20241104 | 153500 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20241104 | 153400 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20241104 | 153300 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20241104 | 153200 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20241104 | 153100 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20241104 | 153000 | 8022032900 | 41500 | 41500 | 41500 | 41500 | 3524 |
| 194 | 20241104 | 152900 | 7875786900 | 41550 | 41550 | 41550 | 41550 | 0 |
| 195 | 20241104 | 152800 | 7875786900 | 41550 | 41550 | 41550 | 41550 | 0 |
| 196 | 20241104 | 152700 | 7875786900 | 41550 | 41550 | 41550 | 41550 | 0 |
| 197 | 20241104 | 152600 | 7875786900 | 41550 | 41550 | 41550 | 41550 | 0 |
| 198 | 20241104 | 152500 | 7875786900 | 41550 | 41550 | 41550 | 41550 | 0 |
| 199 | 20241104 | 152400 | 7875786900 | 41550 | 41550 | 41550 | 41550 | 0 |
| 200 | 20241104 | 152300 | 7875786900 | 41550 | 41550 | 41550 | 41550 | 0 |
| 201 | 20241104 | 152200 | 7875786900 | 41550 | 41550 | 41550 | 41550 | 0 |
| 202 | 20241104 | 152100 | 7875786900 | 41550 | 41550 | 41550 | 41550 | 0 |
| 203 | 20241104 | 152000 | 7875786900 | 41550 | 41550 | 41550 | 41550 | 0 |
| 204 | 20241104 | 151900 | 7875786900 | 41550 | 41550 | 41550 | 41500 | 699 |
| 205 | 20241104 | 151800 | 7846776800 | 41500 | 41500 | 41600 | 41500 | 443 |
| 206 | 20241104 | 151700 | 7828373250 | 41550 | 41450 | 41550 | 41400 | 520 |
| 207 | 20241104 | 151600 | 7806801800 | 41400 | 41500 | 41500 | 41400 | 390 |
| 208 | 20241104 | 151500 | 7790644850 | 41500 | 41400 | 41550 | 41400 | 322 |
| 209 | 20241104 | 151400 | 7777293850 | 41450 | 41400 | 41500 | 41400 | 484 |
| 210 | 20241104 | 151300 | 7757236000 | 41450 | 41450 | 41450 | 41400 | 493 |
| 211 | 20241104 | 151200 | 7736809550 | 41450 | 41450 | 41450 | 41400 | 1341 |
| 212 | 20241104 | 151100 | 7681234750 | 41450 | 41400 | 41450 | 41400 | 919 |
| 213 | 20241104 | 151000 | 7643177200 | 41400 | 41400 | 41450 | 41400 | 2371 |
| 214 | 20241104 | 150900 | 7544993400 | 41450 | 41450 | 41450 | 41400 | 475 |
| 215 | 20241104 | 150800 | 7525316750 | 41450 | 41400 | 41450 | 41400 | 580 |
| 216 | 20241104 | 150700 | 7501286100 | 41400 | 41400 | 41450 | 41400 | 463 |
| 217 | 20241104 | 150600 | 7482106100 | 41450 | 41400 | 41450 | 41400 | 598 |
| 218 | 20241104 | 150500 | 7457333000 | 41450 | 41450 | 41500 | 41400 | 498 |
| 219 | 20241104 | 150400 | 7436685500 | 41450 | 41450 | 41500 | 41400 | 728 |
| 220 | 20241104 | 150300 | 7406507400 | 41450 | 41500 | 41500 | 41450 | 885 |
| 221 | 20241104 | 150200 | 7369814250 | 41450 | 41500 | 41500 | 41400 | 966 |
| 222 | 20241104 | 150100 | 7329766700 | 41500 | 41500 | 41500 | 41450 | 576 |
| 223 | 20241104 | 150000 | 7305876250 | 41450 | 41500 | 41500 | 41450 | 535 |
| 224 | 20241104 | 145900 | 7283689300 | 41450 | 41550 | 41550 | 41450 | 1156 |
| 225 | 20241104 | 145800 | 7235734800 | 41500 | 41550 | 41550 | 41500 | 622 |
| 226 | 20241104 | 145700 | 7209910950 | 41550 | 41500 | 41550 | 41500 | 414 |
| 227 | 20241104 | 145600 | 7192719350 | 41500 | 41450 | 41550 | 41450 | 495 |
| 228 | 20241104 | 145500 | 7172177300 | 41500 | 41450 | 41550 | 41450 | 458 |
| 229 | 20241104 | 145400 | 7153176650 | 41450 | 41450 | 41500 | 41450 | 597 |
| 230 | 20241104 | 145300 | 7128419900 | 41500 | 41500 | 41500 | 41450 | 572 |
| 231 | 20241104 | 145200 | 7104690250 | 41500 | 41500 | 41500 | 41450 | 731 |
| 232 | 20241104 | 145100 | 7074378750 | 41450 | 41500 | 41500 | 41450 | 452 |
| 233 | 20241104 | 145000 | 7055632700 | 41500 | 41450 | 41500 | 41450 | 506 |
| 234 | 20241104 | 144900 | 7034645850 | 41450 | 41500 | 41500 | 41450 | 348 |
| 235 | 20241104 | 144800 | 7020210950 | 41500 | 41500 | 41550 | 41450 | 429 |
| 236 | 20241104 | 144700 | 7002411800 | 41450 | 41550 | 41550 | 41450 | 285 |
| 237 | 20241104 | 144600 | 6990581550 | 41550 | 41500 | 41550 | 41500 | 860 |
| 238 | 20241104 | 144500 | 6954875900 | 41500 | 41500 | 41550 | 41500 | 724 |
| 239 | 20241104 | 144400 | 6924811650 | 41500 | 41550 | 41550 | 41500 | 549 |
| 240 | 20241104 | 144300 | 6902017700 | 41500 | 41600 | 41600 | 41500 | 386 |
| 241 | 20241104 | 144200 | 6885984850 | 41500 | 41550 | 41600 | 41500 | 455 |
| 242 | 20241104 | 144100 | 6867086250 | 41550 | 41550 | 41600 | 41500 | 697 |
| 243 | 20241104 | 144000 | 6838141950 | 41550 | 41500 | 41600 | 41500 | 580 |
| 244 | 20241104 | 143900 | 6814058450 | 41500 | 41500 | 41600 | 41500 | 405 |
| 245 | 20241104 | 143800 | 6797232850 | 41500 | 41650 | 41650 | 41500 | 399 |
| 246 | 20241104 | 143700 | 6780664100 | 41650 | 41500 | 41650 | 41500 | 361 |
| 247 | 20241104 | 143600 | 6765665950 | 41550 | 41550 | 41600 | 41500 | 402 |
| 248 | 20241104 | 143500 | 6748966250 | 41600 | 41500 | 41600 | 41500 | 448 |
| 249 | 20241104 | 143400 | 6730340450 | 41500 | 41550 | 41650 | 41500 | 545 |
| 250 | 20241104 | 143300 | 6707680400 | 41600 | 41550 | 41600 | 41550 | 402 |
| 251 | 20241104 | 143200 | 6690972200 | 41600 | 41550 | 41600 | 41500 | 266 |
| 252 | 20241104 | 143100 | 6679920500 | 41600 | 41600 | 41600 | 41500 | 464 |
| 253 | 20241104 | 143000 | 6660640450 | 41550 | 41650 | 41650 | 41550 | 279 |
| 254 | 20241104 | 142900 | 6649041350 | 41550 | 41550 | 41650 | 41500 | 476 |
| 255 | 20241104 | 142800 | 6629259350 | 41550 | 41600 | 41650 | 41500 | 362 |
| 256 | 20241104 | 142700 | 6614222250 | 41600 | 41650 | 41650 | 41550 | 538 |
| 257 | 20241104 | 142600 | 6591839300 | 41600 | 41550 | 41650 | 41500 | 846 |
| 258 | 20241104 | 142500 | 6556681450 | 41500 | 41500 | 41600 | 41500 | 666 |
| 259 | 20241104 | 142400 | 6529007850 | 41500 | 41500 | 41600 | 41500 | 417 |
| 260 | 20241104 | 142300 | 6511687850 | 41500 | 41550 | 41600 | 41450 | 279 |
| 261 | 20241104 | 142200 | 6500102700 | 41500 | 41500 | 41600 | 41450 | 389 |
| 262 | 20241104 | 142100 | 6483948600 | 41600 | 41500 | 41600 | 41450 | 740 |
| 263 | 20241104 | 142000 | 6453239750 | 41550 | 41550 | 41600 | 41500 | 421 |
| 264 | 20241104 | 141900 | 6435754750 | 41550 | 41500 | 41650 | 41500 | 1315 |
| 265 | 20241104 | 141800 | 6381100100 | 41500 | 41550 | 41550 | 41450 | 538 |
| 266 | 20241104 | 141700 | 6358772950 | 41500 | 41500 | 41550 | 41450 | 396 |
| 267 | 20241104 | 141600 | 6342334900 | 41500 | 41500 | 41550 | 41450 | 279 |
| 268 | 20241104 | 141500 | 6330752650 | 41500 | 41450 | 41550 | 41450 | 405 |
| 269 | 20241104 | 141400 | 6313943850 | 41500 | 41500 | 41550 | 41450 | 232 |
| 270 | 20241104 | 141300 | 6304320400 | 41500 | 41450 | 41550 | 41400 | 577 |
| 271 | 20241104 | 141200 | 6280405650 | 41450 | 41400 | 41450 | 41400 | 407 |
| 272 | 20241104 | 141100 | 6263548650 | 41400 | 41450 | 41450 | 41400 | 184 |
| 273 | 20241104 | 141000 | 6255929600 | 41450 | 41450 | 41450 | 41400 | 403 |
| 274 | 20241104 | 140900 | 6239238050 | 41400 | 41400 | 41450 | 41400 | 254 |
| 275 | 20241104 | 140800 | 6228720150 | 41450 | 41400 | 41450 | 41400 | 481 |
| 276 | 20241104 | 140700 | 6208795850 | 41450 | 41450 | 41450 | 41400 | 324 |
| 277 | 20241104 | 140600 | 6195371650 | 41400 | 41400 | 41450 | 41400 | 2054 |
| 278 | 20241104 | 140500 | 6110264450 | 41400 | 41550 | 41600 | 41400 | 14363 |
| 279 | 20241104 | 140400 | 5514181350 | 41550 | 41600 | 41600 | 41550 | 552 |
| 280 | 20241104 | 140300 | 5491232550 | 41550 | 41600 | 41600 | 41550 | 254 |
| 281 | 20241104 | 140200 | 5480677300 | 41550 | 41550 | 41600 | 41550 | 459 |
| 282 | 20241104 | 140100 | 5461603800 | 41600 | 41550 | 41600 | 41550 | 298 |
| 283 | 20241104 | 140000 | 5449215950 | 41600 | 41600 | 41600 | 41550 | 346 |
| 284 | 20241104 | 135900 | 5434837100 | 41600 | 41550 | 41600 | 41550 | 362 |
| 285 | 20241104 | 135800 | 5419794650 | 41550 | 41600 | 41600 | 41550 | 516 |
| 286 | 20241104 | 135700 | 5398349300 | 41550 | 41550 | 41600 | 41550 | 224 |
| 287 | 20241104 | 135600 | 5389039800 | 41600 | 41600 | 41600 | 41550 | 476 |
| 288 | 20241104 | 135500 | 5369257950 | 41550 | 41550 | 41600 | 41550 | 288 |
| 289 | 20241104 | 135400 | 5357287850 | 41600 | 41550 | 41600 | 41550 | 346 |
| 290 | 20241104 | 135300 | 5342905700 | 41550 | 41550 | 41650 | 41550 | 280 |
| 291 | 20241104 | 135200 | 5331267350 | 41550 | 41600 | 41600 | 41550 | 520 |
| 292 | 20241104 | 135100 | 5309658550 | 41600 | 41550 | 41600 | 41550 | 186 |
| 293 | 20241104 | 135000 | 5301928300 | 41600 | 41550 | 41600 | 41550 | 626 |
| 294 | 20241104 | 134900 | 5275909150 | 41550 | 41550 | 41600 | 41550 | 299 |
| 295 | 20241104 | 134800 | 5263483050 | 41550 | 41600 | 41600 | 41550 | 680 |
| 296 | 20241104 | 134700 | 5235222200 | 41550 | 41600 | 41650 | 41550 | 217 |
| 297 | 20241104 | 134600 | 5226201750 | 41550 | 41600 | 41650 | 41550 | 864 |
| 298 | 20241104 | 134500 | 5190255800 | 41600 | 41650 | 41700 | 41600 | 282 |
| 299 | 20241104 | 134400 | 5178521450 | 41650 | 41600 | 41650 | 41600 | 296 |
| 300 | 20241104 | 134300 | 5166203900 | 41650 | 41650 | 41700 | 41600 | 190 |
| 301 | 20241104 | 134200 | 5158290900 | 41600 | 41650 | 41700 | 41600 | 442 |
| 302 | 20241104 | 134100 | 5139893000 | 41600 | 41650 | 41650 | 41600 | 147 |
| 303 | 20241104 | 134000 | 5133775800 | 41650 | 41600 | 41650 | 41600 | 133 |
| 304 | 20241104 | 133900 | 5128241350 | 41600 | 41650 | 41650 | 41600 | 205 |
| 305 | 20241104 | 133800 | 5119703450 | 41600 | 41650 | 41650 | 41600 | 538 |
| 306 | 20241104 | 133700 | 5097306400 | 41650 | 41650 | 41650 | 41600 | 155 |
| 307 | 20241104 | 133600 | 5090851350 | 41600 | 41650 | 41650 | 41600 | 486 |
| 308 | 20241104 | 133500 | 5070624550 | 41600 | 41650 | 41650 | 41600 | 67 |
| 309 | 20241104 | 133400 | 5067835800 | 41650 | 41600 | 41650 | 41600 | 307 |
| 310 | 20241104 | 133300 | 5055064100 | 41600 | 41600 | 41650 | 41600 | 176 |
| 311 | 20241104 | 133200 | 5047740000 | 41600 | 41600 | 41650 | 41600 | 108 |
| 312 | 20241104 | 133100 | 5043247050 | 41600 | 41600 | 41650 | 41600 | 293 |
| 313 | 20241104 | 133000 | 5031052550 | 41600 | 41650 | 41650 | 41600 | 149 |
| 314 | 20241104 | 132900 | 5024853500 | 41600 | 41600 | 41600 | 41600 | 233 |
| 315 | 20241104 | 132800 | 5015160700 | 41600 | 41600 | 41650 | 41550 | 145 |
| 316 | 20241104 | 132700 | 5009129450 | 41550 | 41750 | 41750 | 41550 | 5614 |
| 317 | 20241104 | 132600 | 4775427700 | 41700 | 41700 | 41750 | 41700 | 329 |
| 318 | 20241104 | 132500 | 4761705650 | 41700 | 41750 | 41750 | 41700 | 102 |
| 319 | 20241104 | 132400 | 4757452050 | 41700 | 41700 | 41750 | 41700 | 311 |
| 320 | 20241104 | 132300 | 4744482650 | 41700 | 41750 | 41750 | 41700 | 311 |
| 321 | 20241104 | 132200 | 4731512000 | 41700 | 41700 | 41750 | 41700 | 280 |
| 322 | 20241104 | 132100 | 4719830400 | 41700 | 41750 | 41750 | 41700 | 52 |
| 323 | 20241104 | 132000 | 4717660950 | 41700 | 41700 | 41750 | 41700 | 410 |
| 324 | 20241104 | 131900 | 4700563450 | 41700 | 41750 | 41750 | 41700 | 74 |
| 325 | 20241104 | 131800 | 4697477600 | 41700 | 41750 | 41750 | 41700 | 165 |
| 326 | 20241104 | 131700 | 4690595800 | 41700 | 41700 | 41750 | 41700 | 188 |
| 327 | 20241104 | 131600 | 4682753400 | 41700 | 41750 | 41750 | 41700 | 256 |
| 328 | 20241104 | 131500 | 4672076150 | 41700 | 41700 | 41750 | 41700 | 16 |
| 329 | 20241104 | 131400 | 4671408900 | 41700 | 41750 | 41750 | 41700 | 237 |
| 330 | 20241104 | 131300 | 4661523050 | 41750 | 41750 | 41750 | 41700 | 242 |
| 331 | 20241104 | 131200 | 4651430550 | 41700 | 41750 | 41750 | 41700 | 514 |
| 332 | 20241104 | 131100 | 4629981350 | 41750 | 41750 | 41800 | 41750 | 211 |
| 333 | 20241104 | 131000 | 4621171400 | 41750 | 41800 | 41800 | 41750 | 137 |
| 334 | 20241104 | 130900 | 4615450900 | 41750 | 41750 | 41800 | 41750 | 186 |
| 335 | 20241104 | 130800 | 4607685300 | 41750 | 41750 | 41750 | 41750 | 21 |
| 336 | 20241104 | 130700 | 4606808550 | 41750 | 41750 | 41750 | 41700 | 317 |
| 337 | 20241104 | 130600 | 4593574150 | 41750 | 41800 | 41800 | 41750 | 217 |
| 338 | 20241104 | 130500 | 4584512900 | 41750 | 41750 | 41800 | 41750 | 155 |
| 339 | 20241104 | 130400 | 4578041000 | 41750 | 41800 | 41800 | 41750 | 408 |
| 340 | 20241104 | 130300 | 4561005050 | 41750 | 41750 | 41800 | 41750 | 346 |
| 341 | 20241104 | 130200 | 4546554450 | 41750 | 41800 | 41800 | 41750 | 141 |
| 342 | 20241104 | 130100 | 4540667150 | 41750 | 41750 | 41750 | 41700 | 132 |
| 343 | 20241104 | 130000 | 4535157700 | 41750 | 41750 | 41800 | 41700 | 495 |
| 344 | 20241104 | 125900 | 4514498350 | 41750 | 41750 | 41800 | 41750 | 243 |
| 345 | 20241104 | 125800 | 4504353000 | 41750 | 41800 | 41800 | 41750 | 26 |
| 346 | 20241104 | 125700 | 4503266900 | 41750 | 41750 | 41750 | 41700 | 144 |
| 347 | 20241104 | 125600 | 4497255300 | 41700 | 41750 | 41800 | 41700 | 149 |
| 348 | 20241104 | 125500 | 4491035500 | 41700 | 41750 | 41750 | 41700 | 364 |
| 349 | 20241104 | 125400 | 4475847900 | 41750 | 41750 | 41750 | 41700 | 162 |
| 350 | 20241104 | 125300 | 4469088750 | 41700 | 41700 | 41750 | 41700 | 185 |
| 351 | 20241104 | 125200 | 4461368900 | 41700 | 41750 | 41750 | 41700 | 117 |
| 352 | 20241104 | 125100 | 4456489650 | 41750 | 41750 | 41750 | 41700 | 301 |
| 353 | 20241104 | 125000 | 4443923600 | 41800 | 41750 | 41800 | 41700 | 221 |
| 354 | 20241104 | 124900 | 4434701250 | 41800 | 41750 | 41800 | 41750 | 93 |
| 355 | 20241104 | 124800 | 4430818450 | 41750 | 41800 | 41800 | 41750 | 158 |
| 356 | 20241104 | 124700 | 4424219900 | 41800 | 41750 | 41800 | 41750 | 292 |
| 357 | 20241104 | 124600 | 4412028850 | 41750 | 41700 | 41750 | 41700 | 589 |
| 358 | 20241104 | 124500 | 4387440700 | 41750 | 41700 | 41750 | 41700 | 209 |
| 359 | 20241104 | 124400 | 4378724900 | 41750 | 41750 | 41750 | 41700 | 207 |
| 360 | 20241104 | 124300 | 4370088950 | 41750 | 41700 | 41750 | 41700 | 294 |
| 361 | 20241104 | 124200 | 4357825050 | 41750 | 41750 | 41750 | 41700 | 106 |
| 362 | 20241104 | 124100 | 4353400300 | 41700 | 41700 | 41750 | 41700 | 242 |
| 363 | 20241104 | 124000 | 4343306850 | 41750 | 41750 | 41750 | 41700 | 37 |
| 364 | 20241104 | 123900 | 4341762850 | 41750 | 41700 | 41750 | 41700 | 107 |
| 365 | 20241104 | 123800 | 4337300500 | 41750 | 41750 | 41750 | 41700 | 168 |
| 366 | 20241104 | 123700 | 4330292200 | 41750 | 41700 | 41750 | 41700 | 123 |
| 367 | 20241104 | 123600 | 4325162500 | 41700 | 41700 | 41750 | 41700 | 36 |
| 368 | 20241104 | 123500 | 4323661200 | 41700 | 41700 | 41750 | 41700 | 253 |
| 369 | 20241104 | 123400 | 4313109450 | 41750 | 41700 | 41750 | 41700 | 308 |
| 370 | 20241104 | 123300 | 4300264050 | 41700 | 41700 | 41750 | 41700 | 193 |
| 371 | 20241104 | 123200 | 4292212200 | 41700 | 41750 | 41750 | 41700 | 61 |
| 372 | 20241104 | 123100 | 4289668200 | 41750 | 41700 | 41750 | 41700 | 516 |
| 373 | 20241104 | 123000 | 4268148700 | 41700 | 41700 | 41750 | 41700 | 99 |
| 374 | 20241104 | 122900 | 4264019200 | 41750 | 41750 | 41800 | 41700 | 1480 |
| 375 | 20241104 | 122800 | 4202251350 | 41750 | 41750 | 41800 | 41750 | 169 |
| 376 | 20241104 | 122700 | 4195195500 | 41750 | 41750 | 41800 | 41750 | 266 |
| 377 | 20241104 | 122600 | 4184089750 | 41750 | 41750 | 41800 | 41750 | 112 |
| 378 | 20241104 | 122500 | 4179412400 | 41750 | 41750 | 41800 | 41750 | 320 |
| 379 | 20241104 | 122400 | 4166052250 | 41750 | 41800 | 41800 | 41750 | 272 |
| 380 | 20241104 | 122300 | 4154696150 | 41750 | 41800 | 41800 | 41750 | 254 |
| 381 | 20241104 | 122200 | 4144091500 | 41750 | 41750 | 41800 | 41750 | 111 |
| 382 | 20241104 | 122100 | 4139454800 | 41750 | 41800 | 41800 | 41750 | 111 |
| 383 | 20241104 | 122000 | 4134819700 | 41800 | 41750 | 41800 | 41750 | 146 |
| 384 | 20241104 | 121900 | 4128722250 | 41750 | 41750 | 41800 | 41750 | 138 |
| 385 | 20241104 | 121800 | 4122960550 | 41800 | 41750 | 41800 | 41750 | 189 |
| 386 | 20241104 | 121700 | 4115060700 | 41750 | 41800 | 41800 | 41750 | 191 |
| 387 | 20241104 | 121600 | 4107084850 | 41750 | 41800 | 41800 | 41750 | 275 |
| 388 | 20241104 | 121500 | 4095593400 | 41750 | 41750 | 41800 | 41750 | 619 |
| 389 | 20241104 | 121400 | 4069732650 | 41750 | 41800 | 41800 | 41750 | 317 |
| 390 | 20241104 | 121300 | 4056495650 | 41750 | 41750 | 41800 | 41750 | 373 |
| 391 | 20241104 | 121200 | 4040920650 | 41750 | 41750 | 41800 | 41750 | 61 |
| 392 | 20241104 | 121100 | 4038373750 | 41750 | 41750 | 41800 | 41750 | 263 |
| 393 | 20241104 | 121000 | 4027390100 | 41800 | 41800 | 41800 | 41750 | 130 |
| 394 | 20241104 | 120900 | 4021961600 | 41750 | 41750 | 41800 | 41750 | 339 |
| 395 | 20241104 | 120800 | 4007795900 | 41750 | 41750 | 41800 | 41750 | 130 |
| 396 | 20241104 | 120700 | 4002368300 | 41750 | 41750 | 41800 | 41750 | 237 |
| 397 | 20241104 | 120600 | 3992473450 | 41800 | 41800 | 41800 | 41750 | 112 |
| 398 | 20241104 | 120500 | 3987796250 | 41750 | 41750 | 41800 | 41750 | 662 |
| 399 | 20241104 | 120400 | 3960151100 | 41750 | 41800 | 41800 | 41750 | 41 |
| 400 | 20241104 | 120300 | 3958438250 | 41800 | 41750 | 41800 | 41750 | 98 |
| 401 | 20241104 | 120200 | 3954346650 | 41750 | 41800 | 41800 | 41750 | 140 |
| 402 | 20241104 | 120100 | 3948499450 | 41800 | 41800 | 41800 | 41750 | 118 |
| 403 | 20241104 | 120000 | 3943571150 | 41800 | 41750 | 41800 | 41750 | 195 |
| 404 | 20241104 | 115900 | 3935423200 | 41750 | 41750 | 41800 | 41750 | 432 |
| 405 | 20241104 | 115800 | 3917386650 | 41800 | 41800 | 41800 | 41750 | 398 |
| 406 | 20241104 | 115700 | 3900769550 | 41750 | 41750 | 41800 | 41750 | 102 |
| 407 | 20241104 | 115600 | 3896510750 | 41750 | 41800 | 41800 | 41750 | 68 |
| 408 | 20241104 | 115500 | 3893669100 | 41750 | 41750 | 41800 | 41750 | 277 |
| 409 | 20241104 | 115400 | 3882104150 | 41750 | 41800 | 41800 | 41750 | 176 |
| 410 | 20241104 | 115300 | 3874750450 | 41800 | 41800 | 41800 | 41750 | 101 |
| 411 | 20241104 | 115200 | 3870532200 | 41750 | 41750 | 41800 | 41750 | 171 |
| 412 | 20241104 | 115100 | 3863392650 | 41800 | 41800 | 41850 | 41800 | 56 |
| 413 | 20241104 | 115000 | 3861051700 | 41800 | 41750 | 41800 | 41750 | 144 |
| 414 | 20241104 | 114900 | 3855032950 | 41800 | 41750 | 41800 | 41750 | 91 |
| 415 | 20241104 | 114800 | 3851233400 | 41800 | 41800 | 41800 | 41750 | 205 |
| 416 | 20241104 | 114700 | 3842673700 | 41800 | 41800 | 41800 | 41750 | 184 |
| 417 | 20241104 | 114600 | 3834983200 | 41800 | 41750 | 41800 | 41750 | 124 |
| 418 | 20241104 | 114500 | 3829801050 | 41750 | 41750 | 41800 | 41750 | 256 |
| 419 | 20241104 | 114400 | 3819107500 | 41750 | 41750 | 41800 | 41750 | 47 |
| 420 | 20241104 | 114300 | 3817145000 | 41750 | 41750 | 41800 | 41750 | 172 |
| 421 | 20241104 | 114200 | 3809962100 | 41750 | 41800 | 41800 | 41750 | 290 |
| 422 | 20241104 | 114100 | 3797843300 | 41800 | 41750 | 41800 | 41750 | 174 |
| 423 | 20241104 | 114000 | 3790570500 | 41800 | 41750 | 41800 | 41750 | 53 |
| 424 | 20241104 | 113900 | 3788356400 | 41750 | 41800 | 41800 | 41750 | 241 |
| 425 | 20241104 | 113800 | 3778290600 | 41850 | 41800 | 41850 | 41800 | 140 |
| 426 | 20241104 | 113700 | 3772437950 | 41800 | 41800 | 41850 | 41750 | 230 |
| 427 | 20241104 | 113600 | 3762822600 | 41800 | 41750 | 41800 | 41750 | 63 |
| 428 | 20241104 | 113500 | 3760190250 | 41800 | 41800 | 41800 | 41750 | 399 |
| 429 | 20241104 | 113400 | 3743518950 | 41800 | 41750 | 41800 | 41750 | 196 |
| 430 | 20241104 | 113300 | 3735333350 | 41750 | 41750 | 41800 | 41750 | 247 |
| 431 | 20241104 | 113200 | 3725021050 | 41750 | 41700 | 41800 | 41700 | 331 |
| 432 | 20241104 | 113100 | 3711205450 | 41700 | 41700 | 41750 | 41700 | 237 |
| 433 | 20241104 | 113000 | 3701320450 | 41700 | 41700 | 41750 | 41700 | 32 |
| 434 | 20241104 | 112900 | 3699985400 | 41700 | 41750 | 41750 | 41700 | 346 |
| 435 | 20241104 | 112800 | 3685556850 | 41750 | 41700 | 41750 | 41700 | 521 |
| 436 | 20241104 | 112700 | 3663808900 | 41700 | 41700 | 41750 | 41700 | 266 |
| 437 | 20241104 | 112600 | 3652716650 | 41700 | 41700 | 41750 | 41700 | 204 |
| 438 | 20241104 | 112500 | 3644209100 | 41750 | 41700 | 41800 | 41700 | 128 |
| 439 | 20241104 | 112400 | 3638869550 | 41800 | 41750 | 41800 | 41700 | 150 |
| 440 | 20241104 | 112300 | 3632608100 | 41750 | 41750 | 41800 | 41750 | 280 |
| 441 | 20241104 | 112200 | 3620918050 | 41750 | 41750 | 41800 | 41750 | 21 |
| 442 | 20241104 | 112100 | 3620040850 | 41750 | 41800 | 41800 | 41750 | 155 |
| 443 | 20241104 | 112000 | 3613567100 | 41750 | 41750 | 41800 | 41750 | 341 |
| 444 | 20241104 | 111900 | 3599329950 | 41750 | 41800 | 41800 | 41750 | 152 |
| 445 | 20241104 | 111800 | 3592983750 | 41750 | 41800 | 41800 | 41750 | 26 |
| 446 | 20241104 | 111700 | 3591897700 | 41750 | 41750 | 41800 | 41750 | 202 |
| 447 | 20241104 | 111600 | 3583461700 | 41800 | 41750 | 41800 | 41750 | 104 |
| 448 | 20241104 | 111500 | 3579116000 | 41750 | 41750 | 41800 | 41750 | 596 |
| 449 | 20241104 | 111400 | 3554221100 | 41750 | 41800 | 41800 | 41750 | 33 |
| 450 | 20241104 | 111300 | 3552842600 | 41750 | 41750 | 41800 | 41750 | 247 |
| 451 | 20241104 | 111200 | 3542529800 | 41750 | 41800 | 41800 | 41750 | 196 |
| 452 | 20241104 | 111100 | 3534337400 | 41800 | 41800 | 41800 | 41750 | 181 |
| 453 | 20241104 | 111000 | 3526777650 | 41800 | 41850 | 41850 | 41750 | 192 |
| 454 | 20241104 | 110900 | 3518752000 | 41800 | 41800 | 41850 | 41800 | 159 |
| 455 | 20241104 | 110800 | 3512100900 | 41800 | 41850 | 41850 | 41800 | 10 |
| 456 | 20241104 | 110700 | 3511682800 | 41800 | 41750 | 41850 | 41750 | 255 |
| 457 | 20241104 | 110600 | 3501024000 | 41750 | 41750 | 41800 | 41750 | 363 |
| 458 | 20241104 | 110500 | 3485868300 | 41700 | 41750 | 41750 | 41700 | 135 |
| 459 | 20241104 | 110400 | 3480234950 | 41750 | 41700 | 41750 | 41700 | 304 |
| 460 | 20241104 | 110300 | 3467548700 | 41750 | 41700 | 41750 | 41700 | 65 |
| 461 | 20241104 | 110200 | 3464838150 | 41700 | 41650 | 41750 | 41650 | 978 |
| 462 | 20241104 | 110100 | 3424055250 | 41700 | 41650 | 41700 | 41650 | 14 |
| 463 | 20241104 | 110000 | 3423471850 | 41650 | 41650 | 41700 | 41650 | 165 |
| 464 | 20241104 | 105900 | 3416599450 | 41650 | 41700 | 41700 | 41650 | 95 |
| 465 | 20241104 | 105800 | 3412642400 | 41700 | 41650 | 41700 | 41650 | 151 |
| 466 | 20241104 | 105700 | 3406349300 | 41700 | 41700 | 41700 | 41700 | 126 |
| 467 | 20241104 | 105600 | 3401095100 | 41700 | 41700 | 41700 | 41650 | 214 |
| 468 | 20241104 | 105500 | 3392177250 | 41650 | 41600 | 41700 | 41600 | 772 |
| 469 | 20241104 | 105400 | 3360024350 | 41650 | 41600 | 41650 | 41600 | 291 |
| 470 | 20241104 | 105300 | 3347906900 | 41650 | 41600 | 41650 | 41600 | 54 |
| 471 | 20241104 | 105200 | 3345658250 | 41650 | 41600 | 41650 | 41600 | 197 |
| 472 | 20241104 | 105100 | 3337462300 | 41650 | 41650 | 41650 | 41650 | 28 |
| 473 | 20241104 | 105000 | 3336296100 | 41600 | 41600 | 41650 | 41600 | 306 |
| 474 | 20241104 | 104900 | 3323554500 | 41650 | 41650 | 41650 | 41600 | 143 |
| 475 | 20241104 | 104800 | 3317598950 | 41650 | 41650 | 41650 | 41600 | 181 |
| 476 | 20241104 | 104700 | 3310068600 | 41600 | 41650 | 41650 | 41600 | 356 |
| 477 | 20241104 | 104600 | 3295241600 | 41650 | 41650 | 41650 | 41600 | 124 |
| 478 | 20241104 | 104500 | 3290082600 | 41600 | 41550 | 41600 | 41550 | 177 |
| 479 | 20241104 | 104400 | 3282725500 | 41600 | 41600 | 41650 | 41550 | 700 |
| 480 | 20241104 | 104300 | 3253608450 | 41650 | 41600 | 41650 | 41600 | 175 |
| 481 | 20241104 | 104200 | 3246325900 | 41600 | 41600 | 41650 | 41600 | 254 |
| 482 | 20241104 | 104100 | 3235757050 | 41600 | 41650 | 41650 | 41600 | 504 |
| 483 | 20241104 | 104000 | 3214782350 | 41600 | 41650 | 41650 | 41600 | 941 |
| 484 | 20241104 | 103900 | 3175601850 | 41650 | 41700 | 41700 | 41650 | 185 |
| 485 | 20241104 | 103800 | 3167889750 | 41700 | 41700 | 41700 | 41650 | 234 |
| 486 | 20241104 | 103700 | 3158141550 | 41650 | 41650 | 41700 | 41600 | 826 |
| 487 | 20241104 | 103600 | 3123742250 | 41750 | 41850 | 41850 | 41700 | 2164 |
| 488 | 20241104 | 103500 | 3033381550 | 41900 | 41850 | 41900 | 41800 | 418 |
| 489 | 20241104 | 103400 | 3015892950 | 41850 | 41850 | 41900 | 41800 | 656 |
| 490 | 20241104 | 103300 | 2988440800 | 41900 | 42000 | 42000 | 41900 | 4767 |
| 491 | 20241104 | 103200 | 2788382750 | 42000 | 42050 | 42100 | 42000 | 65 |
| 492 | 20241104 | 103100 | 2785651200 | 42000 | 42000 | 42100 | 42000 | 197 |
| 493 | 20241104 | 103000 | 2777373800 | 42000 | 42050 | 42100 | 42000 | 416 |
| 494 | 20241104 | 102900 | 2759885700 | 42050 | 42050 | 42100 | 42050 | 140 |
| 495 | 20241104 | 102800 | 2753993500 | 42050 | 42100 | 42150 | 42050 | 341 |
| 496 | 20241104 | 102700 | 2739647400 | 42100 | 42200 | 42200 | 42100 | 183 |
| 497 | 20241104 | 102600 | 2731938150 | 42150 | 42200 | 42250 | 42150 | 448 |
| 498 | 20241104 | 102500 | 2713050150 | 42150 | 42100 | 42200 | 42100 | 342 |
| 499 | 20241104 | 102400 | 2698636050 | 42100 | 42100 | 42100 | 42050 | 153 |
| 500 | 20241104 | 102300 | 2692198700 | 42050 | 42150 | 42150 | 42050 | 44 |
| 501 | 20241104 | 102200 | 2690345200 | 42050 | 42000 | 42100 | 42000 | 479 |
| 502 | 20241104 | 102100 | 2670208550 | 42000 | 42050 | 42050 | 42000 | 285 |
| 503 | 20241104 | 102000 | 2658231500 | 42000 | 42000 | 42050 | 42000 | 310 |
| 504 | 20241104 | 101900 | 2645204600 | 42000 | 42000 | 42050 | 42000 | 64 |
| 505 | 20241104 | 101800 | 2642516400 | 42000 | 41950 | 42000 | 41950 | 761 |
| 506 | 20241104 | 101700 | 2610560850 | 41950 | 41950 | 42000 | 41950 | 45 |
| 507 | 20241104 | 101600 | 2608671850 | 41950 | 41950 | 42000 | 41950 | 244 |
| 508 | 20241104 | 101500 | 2598428500 | 41950 | 42000 | 42000 | 41950 | 49 |
| 509 | 20241104 | 101400 | 2596372850 | 42000 | 41950 | 42000 | 41950 | 105 |
| 510 | 20241104 | 101300 | 2591967300 | 41950 | 41950 | 42000 | 41950 | 175 |
| 511 | 20241104 | 101200 | 2584626000 | 41950 | 42000 | 42000 | 41900 | 304 |
| 512 | 20241104 | 101100 | 2571875650 | 42000 | 41950 | 42000 | 41950 | 150 |
| 513 | 20241104 | 101000 | 2565583100 | 42000 | 42000 | 42000 | 41950 | 112 |
| 514 | 20241104 | 100900 | 2560883900 | 41950 | 42000 | 42000 | 41900 | 559 |
| 515 | 20241104 | 100800 | 2537442300 | 42000 | 41900 | 42000 | 41900 | 676 |
| 516 | 20241104 | 100700 | 2509088000 | 41950 | 41950 | 41950 | 41900 | 28 |
| 517 | 20241104 | 100600 | 2507913950 | 41950 | 41900 | 41950 | 41900 | 69 |
| 518 | 20241104 | 100500 | 2505022300 | 41950 | 41950 | 41950 | 41900 | 22 |
| 519 | 20241104 | 100400 | 2504100350 | 41900 | 41950 | 41950 | 41850 | 282 |
| 520 | 20241104 | 100300 | 2492288950 | 41850 | 41850 | 41900 | 41850 | 717 |
| 521 | 20241104 | 100200 | 2462264500 | 41900 | 41900 | 41950 | 41850 | 188 |
| 522 | 20241104 | 100100 | 2454390950 | 41900 | 41900 | 41950 | 41900 | 224 |
| 523 | 20241104 | 100000 | 2445004900 | 41850 | 41850 | 41900 | 41850 | 105 |
| 524 | 20241104 | 095900 | 2440610300 | 41900 | 41850 | 41900 | 41800 | 218 |
| 525 | 20241104 | 095800 | 2431490500 | 41850 | 41800 | 41850 | 41800 | 350 |
| 526 | 20241104 | 095700 | 2416850550 | 41850 | 41850 | 41850 | 41800 | 63 |
| 527 | 20241104 | 095600 | 2414214300 | 41850 | 41950 | 41950 | 41850 | 1374 |
| 528 | 20241104 | 095500 | 2356644900 | 41950 | 41950 | 42000 | 41900 | 463 |
| 529 | 20241104 | 095400 | 2337220550 | 41950 | 42000 | 42000 | 41900 | 615 |
| 530 | 20241104 | 095300 | 2311416500 | 41950 | 41900 | 41950 | 41900 | 1712 |
| 531 | 20241104 | 095200 | 2239668600 | 41900 | 41850 | 41900 | 41800 | 726 |
| 532 | 20241104 | 095100 | 2209281800 | 41850 | 41800 | 41850 | 41750 | 700 |
| 533 | 20241104 | 095000 | 2180023850 | 41750 | 41800 | 41850 | 41750 | 518 |
| 534 | 20241104 | 094900 | 2158376400 | 41800 | 41750 | 41800 | 41700 | 619 |
| 535 | 20241104 | 094800 | 2132520800 | 41700 | 41700 | 41800 | 41700 | 56 |
| 536 | 20241104 | 094700 | 2130185350 | 41700 | 41700 | 41800 | 41700 | 360 |
| 537 | 20241104 | 094600 | 2115146000 | 41750 | 41750 | 41750 | 41700 | 2117 |
| 538 | 20241104 | 094500 | 2026784200 | 41700 | 41650 | 41750 | 41600 | 3804 |
| 539 | 20241104 | 094400 | 1868204650 | 41650 | 41600 | 41700 | 41600 | 321 |
| 540 | 20241104 | 094300 | 1854838300 | 41600 | 41650 | 41650 | 41600 | 60 |
| 541 | 20241104 | 094200 | 1852342200 | 41600 | 41650 | 41700 | 41600 | 304 |
| 542 | 20241104 | 094100 | 1839688750 | 41600 | 41600 | 41650 | 41600 | 641 |
| 543 | 20241104 | 094000 | 1813008950 | 41600 | 41600 | 41650 | 41600 | 238 |
| 544 | 20241104 | 093900 | 1803108000 | 41600 | 41600 | 41600 | 41550 | 133 |
| 545 | 20241104 | 093800 | 1797576550 | 41600 | 41700 | 41700 | 41550 | 3687 |
| 546 | 20241104 | 093700 | 1643977950 | 41750 | 41750 | 41750 | 41700 | 865 |
| 547 | 20241104 | 093600 | 1607874200 | 41750 | 41700 | 41750 | 41700 | 188 |
| 548 | 20241104 | 093500 | 1600030050 | 41750 | 41700 | 41750 | 41700 | 179 |
| 549 | 20241104 | 093400 | 1592565700 | 41700 | 41700 | 41750 | 41700 | 166 |
| 550 | 20241104 | 093300 | 1585642050 | 41700 | 41700 | 41750 | 41650 | 218 |
| 551 | 20241104 | 093200 | 1576551550 | 41700 | 41700 | 41700 | 41650 | 263 |
| 552 | 20241104 | 093100 | 1565584650 | 41650 | 41700 | 41700 | 41650 | 41 |
| 553 | 20241104 | 093000 | 1563876950 | 41700 | 41700 | 41700 | 41650 | 203 |
| 554 | 20241104 | 092900 | 1555419150 | 41700 | 41650 | 41700 | 41650 | 44 |
| 555 | 20241104 | 092800 | 1553585750 | 41700 | 41500 | 41750 | 41500 | 2391 |
| 556 | 20241104 | 092700 | 1454134300 | 41550 | 41500 | 41550 | 41500 | 370 |
| 557 | 20241104 | 092600 | 1438777850 | 41550 | 41500 | 41550 | 41500 | 504 |
| 558 | 20241104 | 092500 | 1417859650 | 41550 | 41500 | 41550 | 41500 | 293 |
| 559 | 20241104 | 092400 | 1405696600 | 41500 | 41500 | 41550 | 41500 | 208 |
| 560 | 20241104 | 092300 | 1397060500 | 41500 | 41550 | 41550 | 41500 | 265 |
| 561 | 20241104 | 092200 | 1386052850 | 41550 | 41600 | 41600 | 41550 | 439 |
| 562 | 20241104 | 092100 | 1367811750 | 41550 | 41550 | 41600 | 41550 | 566 |
| 563 | 20241104 | 092000 | 1344294250 | 41550 | 41600 | 41600 | 41550 | 1052 |
| 564 | 20241104 | 091900 | 1300580850 | 41550 | 41600 | 41600 | 41550 | 232 |
| 565 | 20241104 | 091800 | 1290936950 | 41650 | 41600 | 41650 | 41550 | 181 |
| 566 | 20241104 | 091700 | 1283408550 | 41550 | 41700 | 41700 | 41550 | 2020 |
| 567 | 20241104 | 091600 | 1199362800 | 41650 | 41700 | 41750 | 41650 | 1516 |
| 568 | 20241104 | 091500 | 1136169100 | 41700 | 41750 | 41750 | 41700 | 311 |
| 569 | 20241104 | 091400 | 1123193000 | 41750 | 41750 | 41750 | 41650 | 743 |
| 570 | 20241104 | 091300 | 1092191050 | 41750 | 41750 | 41750 | 41650 | 229 |
| 571 | 20241104 | 091200 | 1082639500 | 41700 | 41700 | 41750 | 41650 | 639 |
| 572 | 20241104 | 091100 | 1055997750 | 41650 | 41650 | 41700 | 41600 | 50 |
| 573 | 20241104 | 091000 | 1053916150 | 41650 | 41900 | 41900 | 41650 | 757 |
| 574 | 20241104 | 090900 | 1022346100 | 41650 | 41550 | 41750 | 41550 | 1559 |
| 575 | 20241104 | 090800 | 957364650 | 41550 | 41600 | 41650 | 41500 | 1792 |
| 576 | 20241104 | 090700 | 882857700 | 41600 | 41750 | 41750 | 41600 | 1844 |
| 577 | 20241104 | 090600 | 806038100 | 41750 | 41700 | 41850 | 41650 | 3180 |
| 578 | 20241104 | 090500 | 673267950 | 41800 | 41800 | 41800 | 41700 | 2306 |
| 579 | 20241104 | 090400 | 576997650 | 41850 | 41900 | 42300 | 41750 | 2202 |
| 580 | 20241104 | 090300 | 484816200 | 41850 | 41800 | 41900 | 41750 | 1694 |
| 581 | 20241104 | 090200 | 413979700 | 41800 | 42150 | 42150 | 41750 | 3386 |
| 582 | 20241104 | 090100 | 271997850 | 42050 | 42150 | 42250 | 42050 | 2759 |
| 583 | 20241104 | 090000 | 155742350 | 42250 | 42850 | 42850 | 42050 | 3658 |