31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 183500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 9167 |
| 3 | 20241104 | 183400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20241104 | 183300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20241104 | 183200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20241104 | 183100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20241104 | 183000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20241104 | 182900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20241104 | 182800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20241104 | 182700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20241104 | 182600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20241104 | 182500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20241104 | 182400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20241104 | 182300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20241104 | 182200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20241104 | 182100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20241104 | 182000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20241104 | 181900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20241104 | 181800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20241104 | 181700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20241104 | 181600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20241104 | 181500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20241104 | 181400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20241104 | 181300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20241104 | 181200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20241104 | 181100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20241104 | 181000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20241104 | 180900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20241104 | 180800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20241104 | 180700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20241104 | 180600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20241104 | 180500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 9167 |
| 33 | 20241104 | 180400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20241104 | 180300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20241104 | 180200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20241104 | 180100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20241104 | 180000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20241104 | 175900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20241104 | 175800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20241104 | 175700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20241104 | 175600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20241104 | 175500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20241104 | 175400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20241104 | 175300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20241104 | 175200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20241104 | 175100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20241104 | 175000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20241104 | 174900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20241104 | 174800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20241104 | 174700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20241104 | 174600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20241104 | 174500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20241104 | 174400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20241104 | 174300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20241104 | 174200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20241104 | 174100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20241104 | 174000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20241104 | 173900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20241104 | 173800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20241104 | 173700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20241104 | 173600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20241104 | 173500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 9167 |
| 63 | 20241104 | 173400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20241104 | 173300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20241104 | 173200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20241104 | 173100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20241104 | 173000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20241104 | 172900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20241104 | 172800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20241104 | 172700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20241104 | 172600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20241104 | 172500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20241104 | 172400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20241104 | 172300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20241104 | 172200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20241104 | 172100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20241104 | 172000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20241104 | 171900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20241104 | 171800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20241104 | 171700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20241104 | 171600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20241104 | 171500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20241104 | 171400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20241104 | 171300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20241104 | 171200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20241104 | 171100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20241104 | 171000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20241104 | 170900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20241104 | 170800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20241104 | 170700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20241104 | 170600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20241104 | 170500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 9167 |
| 93 | 20241104 | 170400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20241104 | 170300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20241104 | 170200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20241104 | 170100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20241104 | 170000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20241104 | 165900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20241104 | 165800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20241104 | 165700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20241104 | 165600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20241104 | 165500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20241104 | 165400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20241104 | 165300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20241104 | 165200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20241104 | 165100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20241104 | 165000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20241104 | 164900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20241104 | 164800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20241104 | 164700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20241104 | 164600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20241104 | 164500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20241104 | 164400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20241104 | 164300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20241104 | 164200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20241104 | 164100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20241104 | 164000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20241104 | 163900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20241104 | 163800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20241104 | 163700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20241104 | 163600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20241104 | 163500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 9167 |
| 123 | 20241104 | 163400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20241104 | 163300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20241104 | 163200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20241104 | 163100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20241104 | 163000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20241104 | 162900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20241104 | 162800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20241104 | 162700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20241104 | 162600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20241104 | 162500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20241104 | 162400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20241104 | 162300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20241104 | 162200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20241104 | 162100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20241104 | 162000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20241104 | 161900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20241104 | 161800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20241104 | 161700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20241104 | 161600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20241104 | 161500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20241104 | 161400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20241104 | 161300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20241104 | 161200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20241104 | 161100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20241104 | 161000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20241104 | 160900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20241104 | 160800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20241104 | 160700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20241104 | 160600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20241104 | 160500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 9167 |
| 153 | 20241104 | 160400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20241104 | 160300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20241104 | 160200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20241104 | 160100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20241104 | 160000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20241104 | 155900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20241104 | 155800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20241104 | 155700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20241104 | 155600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20241104 | 155500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20241104 | 155400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20241104 | 155300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20241104 | 155200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20241104 | 155100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20241104 | 155000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20241104 | 154900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20241104 | 154800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20241104 | 154700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20241104 | 154600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20241104 | 154500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20241104 | 154400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20241104 | 154300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20241104 | 154200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20241104 | 154100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20241104 | 154000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20241104 | 153900 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20241104 | 153800 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20241104 | 153700 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20241104 | 153600 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20241104 | 153500 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 9167 |
| 183 | 20241104 | 153400 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20241104 | 153300 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20241104 | 153200 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20241104 | 153100 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20241104 | 153000 | 21215667550 | 43950 | 43950 | 43950 | 43950 | 9167 |
| 188 | 20241104 | 152900 | 20812777900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20241104 | 152800 | 20812777900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20241104 | 152700 | 20812777900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20241104 | 152600 | 20812777900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20241104 | 152500 | 20812777900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20241104 | 152400 | 20812777900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20241104 | 152300 | 20812777900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20241104 | 152200 | 20812777900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20241104 | 152100 | 20812777900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20241104 | 152000 | 20812777900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20241104 | 151900 | 20812777900 | 43950 | 44000 | 44000 | 43900 | 1415 |
| 199 | 20241104 | 151800 | 20750606500 | 43950 | 43950 | 44000 | 43950 | 800 |
| 200 | 20241104 | 151700 | 20715444050 | 44000 | 44050 | 44050 | 43950 | 836 |
| 201 | 20241104 | 151600 | 20678669250 | 44000 | 44000 | 44050 | 43950 | 735 |
| 202 | 20241104 | 151500 | 20646329200 | 44000 | 44000 | 44000 | 44000 | 1388 |
| 203 | 20241104 | 151400 | 20585257200 | 44000 | 44000 | 44050 | 43950 | 2163 |
| 204 | 20241104 | 151300 | 20490094900 | 44000 | 44000 | 44000 | 43950 | 199 |
| 205 | 20241104 | 151200 | 20481340100 | 43950 | 43950 | 44000 | 43950 | 557 |
| 206 | 20241104 | 151100 | 20456853050 | 43950 | 43950 | 44000 | 43950 | 293 |
| 207 | 20241104 | 151000 | 20443975450 | 43950 | 44000 | 44000 | 43950 | 536 |
| 208 | 20241104 | 150900 | 20420394350 | 43950 | 43950 | 44000 | 43950 | 117 |
| 209 | 20241104 | 150800 | 20415250500 | 43950 | 44000 | 44000 | 43950 | 1193 |
| 210 | 20241104 | 150700 | 20362793500 | 44000 | 44000 | 44000 | 43950 | 71 |
| 211 | 20241104 | 150600 | 20359671550 | 43950 | 43950 | 44000 | 43950 | 76 |
| 212 | 20241104 | 150500 | 20356331150 | 44000 | 44000 | 44000 | 43950 | 573 |
| 213 | 20241104 | 150400 | 20331129400 | 44000 | 44000 | 44000 | 43950 | 167 |
| 214 | 20241104 | 150300 | 20323789550 | 44000 | 43950 | 44000 | 43950 | 429 |
| 215 | 20241104 | 150200 | 20304932500 | 43950 | 43950 | 44000 | 43950 | 419 |
| 216 | 20241104 | 150100 | 20286515700 | 43950 | 43950 | 44000 | 43950 | 450 |
| 217 | 20241104 | 150000 | 20266731500 | 44000 | 44050 | 44050 | 44000 | 220 |
| 218 | 20241104 | 145900 | 20257048500 | 44050 | 44000 | 44050 | 44000 | 573 |
| 219 | 20241104 | 145800 | 20231833350 | 44050 | 44050 | 44050 | 44000 | 304 |
| 220 | 20241104 | 145700 | 20218452150 | 44000 | 44000 | 44050 | 43950 | 426 |
| 221 | 20241104 | 145600 | 20199709800 | 44000 | 44000 | 44000 | 44000 | 1017 |
| 222 | 20241104 | 145500 | 20154961800 | 43950 | 44000 | 44000 | 43950 | 452 |
| 223 | 20241104 | 145400 | 20135082600 | 44000 | 44050 | 44050 | 43950 | 215 |
| 224 | 20241104 | 145300 | 20125626700 | 44050 | 44000 | 44050 | 43950 | 555 |
| 225 | 20241104 | 145200 | 20101218800 | 44000 | 44000 | 44000 | 44000 | 341 |
| 226 | 20241104 | 145100 | 20086214800 | 44000 | 44000 | 44050 | 43900 | 936 |
| 227 | 20241104 | 145000 | 20045023200 | 44000 | 43850 | 44000 | 43850 | 2297 |
| 228 | 20241104 | 144900 | 19944036350 | 43900 | 43850 | 43900 | 43850 | 522 |
| 229 | 20241104 | 144800 | 19921128950 | 43900 | 43900 | 43900 | 43900 | 96 |
| 230 | 20241104 | 144700 | 19916914550 | 43900 | 43850 | 43900 | 43850 | 228 |
| 231 | 20241104 | 144600 | 19906912650 | 43900 | 43900 | 43950 | 43900 | 289 |
| 232 | 20241104 | 144500 | 19894225200 | 43950 | 43900 | 43950 | 43900 | 995 |
| 233 | 20241104 | 144400 | 19850544650 | 43900 | 43900 | 43900 | 43850 | 118 |
| 234 | 20241104 | 144300 | 19845369100 | 43900 | 43900 | 43900 | 43850 | 234 |
| 235 | 20241104 | 144200 | 19835100650 | 43900 | 43900 | 43900 | 43850 | 168 |
| 236 | 20241104 | 144100 | 19827727750 | 43850 | 43900 | 43900 | 43850 | 1756 |
| 237 | 20241104 | 144000 | 19750722450 | 43850 | 43950 | 43950 | 43850 | 1492 |
| 238 | 20241104 | 143900 | 19685227050 | 43950 | 43950 | 43950 | 43900 | 146 |
| 239 | 20241104 | 143800 | 19678812250 | 43950 | 43950 | 44000 | 43950 | 709 |
| 240 | 20241104 | 143700 | 19647651250 | 44000 | 43950 | 44000 | 43950 | 210 |
| 241 | 20241104 | 143600 | 19638416450 | 44000 | 44000 | 44000 | 43950 | 111 |
| 242 | 20241104 | 143500 | 19633536100 | 43950 | 44000 | 44000 | 43950 | 713 |
| 243 | 20241104 | 143400 | 19602182550 | 44000 | 43950 | 44000 | 43950 | 73 |
| 244 | 20241104 | 143300 | 19598974100 | 43950 | 44000 | 44050 | 43950 | 1068 |
| 245 | 20241104 | 143200 | 19551982150 | 43950 | 43900 | 44000 | 43900 | 290 |
| 246 | 20241104 | 143100 | 19539242350 | 43950 | 43950 | 43950 | 43900 | 253 |
| 247 | 20241104 | 143000 | 19528123250 | 43950 | 43950 | 43950 | 43900 | 189 |
| 248 | 20241104 | 142900 | 19519821900 | 43950 | 43900 | 43950 | 43900 | 89 |
| 249 | 20241104 | 142800 | 19515911650 | 43900 | 43950 | 43950 | 43900 | 293 |
| 250 | 20241104 | 142700 | 19503043700 | 43950 | 44000 | 44000 | 43900 | 427 |
| 251 | 20241104 | 142600 | 19484271800 | 44000 | 44000 | 44000 | 44000 | 75 |
| 252 | 20241104 | 142500 | 19480971800 | 44000 | 44000 | 44000 | 44000 | 469 |
| 253 | 20241104 | 142400 | 19460335800 | 44000 | 44050 | 44050 | 43900 | 358 |
| 254 | 20241104 | 142300 | 19444598650 | 43950 | 43950 | 44050 | 43900 | 2389 |
| 255 | 20241104 | 142200 | 19339514150 | 43950 | 43950 | 43950 | 43900 | 339 |
| 256 | 20241104 | 142100 | 19324631700 | 43900 | 43900 | 43950 | 43900 | 103 |
| 257 | 20241104 | 142000 | 19320109400 | 43950 | 43950 | 43950 | 43900 | 75 |
| 258 | 20241104 | 141900 | 19316816300 | 43950 | 43900 | 43950 | 43900 | 237 |
| 259 | 20241104 | 141800 | 19306410050 | 43850 | 43900 | 43950 | 43850 | 131 |
| 260 | 20241104 | 141700 | 19300657400 | 43900 | 43950 | 43950 | 43850 | 209 |
| 261 | 20241104 | 141600 | 19291483900 | 43950 | 43950 | 43950 | 43950 | 63 |
| 262 | 20241104 | 141500 | 19288715050 | 43900 | 43950 | 43950 | 43850 | 364 |
| 263 | 20241104 | 141400 | 19272735350 | 43900 | 43900 | 43950 | 43900 | 345 |
| 264 | 20241104 | 141300 | 19257583950 | 43950 | 43950 | 43950 | 43900 | 43 |
| 265 | 20241104 | 141200 | 19255695050 | 43900 | 43950 | 43950 | 43850 | 650 |
| 266 | 20241104 | 141100 | 19227158400 | 43950 | 43950 | 43950 | 43900 | 330 |
| 267 | 20241104 | 141000 | 19212663900 | 43950 | 43950 | 43950 | 43950 | 220 |
| 268 | 20241104 | 140900 | 19202994900 | 44000 | 43950 | 44000 | 43950 | 451 |
| 269 | 20241104 | 140800 | 19183173350 | 44000 | 43950 | 44000 | 43950 | 365 |
| 270 | 20241104 | 140700 | 19167129650 | 43950 | 44000 | 44000 | 43950 | 226 |
| 271 | 20241104 | 140600 | 19157193500 | 44000 | 44000 | 44000 | 43950 | 287 |
| 272 | 20241104 | 140500 | 19144567050 | 44000 | 44000 | 44000 | 43950 | 131 |
| 273 | 20241104 | 140400 | 19138805150 | 44000 | 44000 | 44050 | 43950 | 120 |
| 274 | 20241104 | 140300 | 19133526550 | 44000 | 44000 | 44050 | 44000 | 669 |
| 275 | 20241104 | 140200 | 19104087350 | 44050 | 43950 | 44050 | 43950 | 474 |
| 276 | 20241104 | 140100 | 19083236300 | 44000 | 44000 | 44050 | 43950 | 208 |
| 277 | 20241104 | 140000 | 19074088750 | 44000 | 44000 | 44050 | 43950 | 1423 |
| 278 | 20241104 | 135900 | 19011500800 | 43950 | 44000 | 44050 | 43950 | 487 |
| 279 | 20241104 | 135800 | 18990084850 | 44050 | 44000 | 44050 | 43950 | 1272 |
| 280 | 20241104 | 135700 | 18934121300 | 44000 | 43950 | 44000 | 43950 | 93 |
| 281 | 20241104 | 135600 | 18930033800 | 43950 | 43950 | 44000 | 43950 | 196 |
| 282 | 20241104 | 135500 | 18921418250 | 43950 | 43850 | 44000 | 43850 | 424 |
| 283 | 20241104 | 135400 | 18902795950 | 43850 | 43850 | 43900 | 43850 | 204 |
| 284 | 20241104 | 135300 | 18893847800 | 43900 | 43900 | 43950 | 43850 | 595 |
| 285 | 20241104 | 135200 | 18867737300 | 43950 | 43950 | 43950 | 43900 | 158 |
| 286 | 20241104 | 135100 | 18860794200 | 43950 | 43900 | 43950 | 43900 | 207 |
| 287 | 20241104 | 135000 | 18851706800 | 43900 | 43900 | 43900 | 43900 | 264 |
| 288 | 20241104 | 134900 | 18840117200 | 43950 | 43900 | 43950 | 43900 | 258 |
| 289 | 20241104 | 134800 | 18828790500 | 43900 | 43950 | 43950 | 43900 | 131 |
| 290 | 20241104 | 134700 | 18823037000 | 43950 | 43950 | 43950 | 43900 | 306 |
| 291 | 20241104 | 134600 | 18809591300 | 43950 | 44000 | 44000 | 43950 | 333 |
| 292 | 20241104 | 134500 | 18794949600 | 44000 | 43900 | 44000 | 43900 | 706 |
| 293 | 20241104 | 134400 | 18763916400 | 43850 | 43800 | 43850 | 43800 | 2546 |
| 294 | 20241104 | 134300 | 18652374950 | 43750 | 43750 | 43800 | 43750 | 427 |
| 295 | 20241104 | 134200 | 18633689200 | 43750 | 43750 | 43750 | 43750 | 330 |
| 296 | 20241104 | 134100 | 18619251700 | 43750 | 43750 | 43800 | 43750 | 657 |
| 297 | 20241104 | 134000 | 18590507850 | 43750 | 43800 | 43800 | 43750 | 112 |
| 298 | 20241104 | 133900 | 18585607450 | 43800 | 43750 | 43800 | 43750 | 677 |
| 299 | 20241104 | 133800 | 18555988550 | 43750 | 43700 | 43750 | 43650 | 665 |
| 300 | 20241104 | 133700 | 18526918500 | 43750 | 43700 | 43800 | 43700 | 2094 |
| 301 | 20241104 | 133600 | 18435359250 | 43700 | 43750 | 43750 | 43700 | 1105 |
| 302 | 20241104 | 133500 | 18387023250 | 43800 | 43750 | 43800 | 43750 | 530 |
| 303 | 20241104 | 133400 | 18363832450 | 43800 | 43800 | 43800 | 43750 | 482 |
| 304 | 20241104 | 133300 | 18342722800 | 43800 | 43800 | 43850 | 43800 | 2320 |
| 305 | 20241104 | 133200 | 18241106300 | 43850 | 43800 | 43900 | 43800 | 859 |
| 306 | 20241104 | 133100 | 18203468650 | 43800 | 43850 | 43900 | 43800 | 1027 |
| 307 | 20241104 | 133000 | 18158434250 | 43900 | 43950 | 43950 | 43850 | 390 |
| 308 | 20241104 | 132900 | 18141313100 | 43950 | 43950 | 43950 | 43900 | 47 |
| 309 | 20241104 | 132800 | 18139247500 | 43850 | 43900 | 43900 | 43850 | 1347 |
| 310 | 20241104 | 132700 | 18080133550 | 44000 | 44000 | 44000 | 43900 | 77 |
| 311 | 20241104 | 132600 | 18076752950 | 44000 | 43950 | 44000 | 43900 | 483 |
| 312 | 20241104 | 132500 | 18055530850 | 43950 | 43950 | 44000 | 43950 | 273 |
| 313 | 20241104 | 132400 | 18043530700 | 44000 | 44050 | 44050 | 43950 | 171 |
| 314 | 20241104 | 132300 | 18036006800 | 44000 | 44000 | 44050 | 43950 | 130 |
| 315 | 20241104 | 132200 | 18030287200 | 43950 | 44000 | 44000 | 43950 | 348 |
| 316 | 20241104 | 132100 | 18014977300 | 44000 | 43950 | 44000 | 43950 | 330 |
| 317 | 20241104 | 132000 | 18000472850 | 44000 | 44000 | 44000 | 43950 | 324 |
| 318 | 20241104 | 131900 | 17986232100 | 44000 | 43950 | 44000 | 43950 | 709 |
| 319 | 20241104 | 131800 | 17955040250 | 43950 | 44000 | 44000 | 43950 | 84 |
| 320 | 20241104 | 131700 | 17951346700 | 44000 | 44000 | 44000 | 43950 | 912 |
| 321 | 20241104 | 131600 | 17911228200 | 44050 | 44000 | 44050 | 44000 | 643 |
| 322 | 20241104 | 131500 | 17882919600 | 44000 | 44000 | 44000 | 44000 | 387 |
| 323 | 20241104 | 131400 | 17865891600 | 44000 | 44050 | 44050 | 44000 | 406 |
| 324 | 20241104 | 131300 | 17848026350 | 44050 | 44050 | 44050 | 44050 | 47 |
| 325 | 20241104 | 131200 | 17845956000 | 44000 | 44050 | 44050 | 44000 | 223 |
| 326 | 20241104 | 131100 | 17836135200 | 44050 | 44050 | 44100 | 44000 | 322 |
| 327 | 20241104 | 131000 | 17821962950 | 44050 | 44100 | 44100 | 44050 | 2917 |
| 328 | 20241104 | 130900 | 17693354200 | 44100 | 44100 | 44100 | 44050 | 952 |
| 329 | 20241104 | 130800 | 17651378400 | 44050 | 44050 | 44100 | 44050 | 1124 |
| 330 | 20241104 | 130700 | 17601865600 | 44050 | 43950 | 44050 | 43950 | 1748 |
| 331 | 20241104 | 130600 | 17524939150 | 43950 | 43950 | 44000 | 43950 | 122 |
| 332 | 20241104 | 130500 | 17519577150 | 43950 | 43950 | 44000 | 43950 | 396 |
| 333 | 20241104 | 130400 | 17502170100 | 43950 | 43950 | 43950 | 43900 | 333 |
| 334 | 20241104 | 130300 | 17487541000 | 43900 | 43950 | 43950 | 43900 | 126 |
| 335 | 20241104 | 130200 | 17482009050 | 43900 | 43950 | 43950 | 43900 | 215 |
| 336 | 20241104 | 130100 | 17472561200 | 43950 | 43950 | 44000 | 43900 | 282 |
| 337 | 20241104 | 130000 | 17460168650 | 43950 | 43950 | 44000 | 43900 | 158 |
| 338 | 20241104 | 125900 | 17453225550 | 43950 | 43900 | 43950 | 43850 | 1312 |
| 339 | 20241104 | 125800 | 17395629950 | 43900 | 43900 | 43900 | 43850 | 87 |
| 340 | 20241104 | 125700 | 17391812750 | 43850 | 43850 | 43900 | 43850 | 149 |
| 341 | 20241104 | 125600 | 17385277400 | 43900 | 43950 | 43950 | 43850 | 479 |
| 342 | 20241104 | 125500 | 17364254950 | 43900 | 44000 | 44000 | 43900 | 188 |
| 343 | 20241104 | 125400 | 17355994800 | 44000 | 43900 | 44000 | 43900 | 100 |
| 344 | 20241104 | 125300 | 17351599950 | 43950 | 43950 | 44000 | 43900 | 1165 |
| 345 | 20241104 | 125200 | 17300389650 | 44000 | 43950 | 44000 | 43950 | 128 |
| 346 | 20241104 | 125100 | 17294763150 | 44000 | 43950 | 44000 | 43950 | 216 |
| 347 | 20241104 | 125000 | 17285267700 | 43950 | 44000 | 44000 | 43950 | 225 |
| 348 | 20241104 | 124900 | 17275371700 | 43950 | 44000 | 44000 | 43950 | 94 |
| 349 | 20241104 | 124800 | 17271239850 | 44000 | 44000 | 44000 | 43950 | 123 |
| 350 | 20241104 | 124700 | 17265831000 | 44000 | 44000 | 44000 | 43950 | 215 |
| 351 | 20241104 | 124600 | 17256373150 | 44000 | 44000 | 44050 | 44000 | 101 |
| 352 | 20241104 | 124500 | 17251929100 | 44000 | 44000 | 44050 | 43950 | 616 |
| 353 | 20241104 | 124400 | 17224839400 | 43950 | 44050 | 44050 | 43950 | 356 |
| 354 | 20241104 | 124300 | 17209162550 | 44050 | 44000 | 44050 | 44000 | 860 |
| 355 | 20241104 | 124200 | 17171314250 | 44000 | 43950 | 44000 | 43900 | 732 |
| 356 | 20241104 | 124100 | 17139177900 | 43950 | 44000 | 44000 | 43950 | 105 |
| 357 | 20241104 | 124000 | 17134562050 | 44000 | 44000 | 44050 | 43950 | 449 |
| 358 | 20241104 | 123900 | 17114809550 | 44000 | 44000 | 44050 | 44000 | 207 |
| 359 | 20241104 | 123800 | 17105698950 | 44000 | 44050 | 44050 | 44000 | 235 |
| 360 | 20241104 | 123700 | 17095350000 | 44050 | 43900 | 44050 | 43900 | 686 |
| 361 | 20241104 | 123600 | 17065133650 | 43900 | 43900 | 44000 | 43900 | 993 |
| 362 | 20241104 | 123500 | 17021465850 | 43900 | 43850 | 43900 | 43800 | 1768 |
| 363 | 20241104 | 123400 | 16943866450 | 43800 | 43850 | 43900 | 43800 | 339 |
| 364 | 20241104 | 123300 | 16929011050 | 43850 | 43850 | 43900 | 43850 | 347 |
| 365 | 20241104 | 123200 | 16913792500 | 43900 | 43900 | 43900 | 43850 | 617 |
| 366 | 20241104 | 123100 | 16886732750 | 43900 | 43900 | 43950 | 43900 | 553 |
| 367 | 20241104 | 123000 | 16862454950 | 43900 | 43850 | 43900 | 43850 | 218 |
| 368 | 20241104 | 122900 | 16852895150 | 43900 | 43850 | 43900 | 43850 | 585 |
| 369 | 20241104 | 122800 | 16827242750 | 43850 | 43900 | 43900 | 43850 | 121 |
| 370 | 20241104 | 122700 | 16821932750 | 43900 | 43900 | 43900 | 43850 | 618 |
| 371 | 20241104 | 122600 | 16794819750 | 43900 | 43900 | 43900 | 43850 | 383 |
| 372 | 20241104 | 122500 | 16778013500 | 43900 | 43950 | 44000 | 43850 | 410 |
| 373 | 20241104 | 122400 | 16760013100 | 43950 | 44000 | 44000 | 43950 | 469 |
| 374 | 20241104 | 122300 | 16739397500 | 44000 | 44000 | 44050 | 44000 | 1480 |
| 375 | 20241104 | 122200 | 16674277350 | 44000 | 43950 | 44000 | 43950 | 575 |
| 376 | 20241104 | 122100 | 16649001050 | 43950 | 44000 | 44000 | 43900 | 302 |
| 377 | 20241104 | 122000 | 16635740400 | 44000 | 44000 | 44050 | 44000 | 2174 |
| 378 | 20241104 | 121900 | 16540084350 | 43900 | 43900 | 43950 | 43850 | 1417 |
| 379 | 20241104 | 121800 | 16477845150 | 43900 | 43900 | 43900 | 43850 | 193 |
| 380 | 20241104 | 121700 | 16469377700 | 43850 | 43850 | 43850 | 43800 | 423 |
| 381 | 20241104 | 121600 | 16450829200 | 43850 | 43900 | 43900 | 43850 | 443 |
| 382 | 20241104 | 121500 | 16431401800 | 43900 | 43900 | 43900 | 43850 | 253 |
| 383 | 20241104 | 121400 | 16420303700 | 43900 | 43850 | 43900 | 43850 | 372 |
| 384 | 20241104 | 121300 | 16403988550 | 43850 | 43900 | 43900 | 43850 | 543 |
| 385 | 20241104 | 121200 | 16380156500 | 43950 | 43950 | 43950 | 43900 | 222 |
| 386 | 20241104 | 121100 | 16370410300 | 43900 | 43900 | 43950 | 43850 | 769 |
| 387 | 20241104 | 121000 | 16336658650 | 43850 | 43900 | 43900 | 43850 | 100 |
| 388 | 20241104 | 120900 | 16332272200 | 43900 | 43900 | 43950 | 43850 | 150 |
| 389 | 20241104 | 120800 | 16325688050 | 43950 | 43900 | 43950 | 43900 | 649 |
| 390 | 20241104 | 120700 | 16297193250 | 43900 | 43900 | 43950 | 43900 | 172 |
| 391 | 20241104 | 120600 | 16289642050 | 43900 | 43850 | 43900 | 43800 | 1587 |
| 392 | 20241104 | 120500 | 16220024000 | 43850 | 43950 | 43950 | 43800 | 140 |
| 393 | 20241104 | 120400 | 16213891150 | 43800 | 43950 | 44000 | 43800 | 1443 |
| 394 | 20241104 | 120300 | 16150609000 | 43950 | 43900 | 44000 | 43900 | 420 |
| 395 | 20241104 | 120200 | 16132151200 | 43900 | 43900 | 43950 | 43850 | 164 |
| 396 | 20241104 | 120100 | 16124951550 | 43900 | 43850 | 43900 | 43800 | 746 |
| 397 | 20241104 | 120000 | 16092239450 | 43900 | 43950 | 43950 | 43850 | 253 |
| 398 | 20241104 | 115900 | 16081137150 | 43900 | 44050 | 44050 | 43900 | 418 |
| 399 | 20241104 | 115800 | 16062747300 | 44050 | 44050 | 44100 | 44050 | 216 |
| 400 | 20241104 | 115700 | 16053230400 | 44050 | 44050 | 44100 | 44000 | 529 |
| 401 | 20241104 | 115600 | 16029929350 | 44050 | 44050 | 44100 | 44050 | 173 |
| 402 | 20241104 | 115500 | 16022307550 | 44100 | 44100 | 44100 | 43800 | 1153 |
| 403 | 20241104 | 115400 | 15971702300 | 44100 | 44100 | 44200 | 44100 | 962 |
| 404 | 20241104 | 115300 | 15929236200 | 44200 | 44150 | 44200 | 44100 | 125 |
| 405 | 20241104 | 115200 | 15923717300 | 44150 | 44100 | 44200 | 44100 | 554 |
| 406 | 20241104 | 115100 | 15899257200 | 44100 | 44050 | 44100 | 44000 | 443 |
| 407 | 20241104 | 115000 | 15879740900 | 44050 | 44050 | 44100 | 43800 | 1402 |
| 408 | 20241104 | 114900 | 15818192500 | 43900 | 43900 | 44050 | 43850 | 324 |
| 409 | 20241104 | 114800 | 15803967500 | 43850 | 44050 | 44100 | 43850 | 2069 |
| 410 | 20241104 | 114700 | 15713062650 | 44100 | 44100 | 44150 | 44050 | 604 |
| 411 | 20241104 | 114600 | 15686428600 | 44100 | 44200 | 44200 | 44100 | 932 |
| 412 | 20241104 | 114500 | 15645290950 | 44200 | 44150 | 44200 | 44150 | 475 |
| 413 | 20241104 | 114400 | 15624298750 | 44150 | 44150 | 44200 | 44150 | 581 |
| 414 | 20241104 | 114300 | 15598627100 | 44200 | 44150 | 44200 | 44100 | 1077 |
| 415 | 20241104 | 114200 | 15551081450 | 44100 | 44100 | 44150 | 44050 | 562 |
| 416 | 20241104 | 114100 | 15526294700 | 44100 | 44050 | 44150 | 44050 | 768 |
| 417 | 20241104 | 114000 | 15492425250 | 44050 | 43950 | 44100 | 43950 | 2646 |
| 418 | 20241104 | 113900 | 15375918950 | 43950 | 43900 | 44000 | 43900 | 756 |
| 419 | 20241104 | 113800 | 15342705050 | 43950 | 43950 | 43950 | 43900 | 41 |
| 420 | 20241104 | 113700 | 15340903250 | 43900 | 43950 | 43950 | 43900 | 186 |
| 421 | 20241104 | 113600 | 15332730150 | 43900 | 43900 | 43900 | 43850 | 621 |
| 422 | 20241104 | 113500 | 15305468350 | 43850 | 43800 | 43950 | 43800 | 1640 |
| 423 | 20241104 | 113400 | 15233520450 | 43800 | 43850 | 43900 | 43800 | 95 |
| 424 | 20241104 | 113300 | 15229357200 | 43900 | 43850 | 43900 | 43850 | 125 |
| 425 | 20241104 | 113200 | 15223871800 | 43900 | 43900 | 43950 | 43850 | 532 |
| 426 | 20241104 | 113100 | 15200520150 | 43950 | 43950 | 43950 | 43900 | 121 |
| 427 | 20241104 | 113000 | 15195206400 | 43900 | 43950 | 43950 | 43900 | 149 |
| 428 | 20241104 | 112900 | 15188659600 | 43950 | 43950 | 43950 | 43900 | 576 |
| 429 | 20241104 | 112800 | 15163345100 | 43950 | 43950 | 43950 | 43850 | 214 |
| 430 | 20241104 | 112700 | 15153945400 | 43900 | 43850 | 43950 | 43850 | 797 |
| 431 | 20241104 | 112600 | 15118956000 | 43900 | 43900 | 43900 | 43850 | 138 |
| 432 | 20241104 | 112500 | 15112901750 | 43850 | 43800 | 43900 | 43800 | 722 |
| 433 | 20241104 | 112400 | 15081260900 | 43800 | 43800 | 43800 | 43700 | 640 |
| 434 | 20241104 | 112300 | 15053252950 | 43700 | 43800 | 43800 | 43700 | 2747 |
| 435 | 20241104 | 112200 | 14933183200 | 43800 | 43900 | 43950 | 43750 | 2678 |
| 436 | 20241104 | 112100 | 14815846950 | 43900 | 44000 | 44000 | 43900 | 495 |
| 437 | 20241104 | 112000 | 14794095850 | 44000 | 43950 | 44000 | 43950 | 151 |
| 438 | 20241104 | 111900 | 14787453750 | 44000 | 43950 | 44000 | 43900 | 878 |
| 439 | 20241104 | 111800 | 14748894250 | 43950 | 43950 | 43950 | 43900 | 291 |
| 440 | 20241104 | 111700 | 14736105250 | 43900 | 43950 | 43950 | 43900 | 254 |
| 441 | 20241104 | 111600 | 14724947750 | 43950 | 44000 | 44000 | 43900 | 1131 |
| 442 | 20241104 | 111500 | 14675242150 | 44000 | 44000 | 44000 | 43950 | 1217 |
| 443 | 20241104 | 111400 | 14621694450 | 43950 | 43850 | 44000 | 43850 | 1327 |
| 444 | 20241104 | 111300 | 14563387600 | 43850 | 43850 | 43900 | 43850 | 154 |
| 445 | 20241104 | 111200 | 14556633750 | 43900 | 43900 | 43900 | 43850 | 503 |
| 446 | 20241104 | 111100 | 14534570150 | 43900 | 43900 | 43900 | 43800 | 588 |
| 447 | 20241104 | 111000 | 14508760200 | 43900 | 43850 | 43950 | 43800 | 2702 |
| 448 | 20241104 | 110900 | 14390199100 | 43800 | 43850 | 43900 | 43650 | 1013 |
| 449 | 20241104 | 110800 | 14345806600 | 43850 | 43700 | 43850 | 43450 | 2825 |
| 450 | 20241104 | 110700 | 14222165350 | 43700 | 43700 | 43700 | 43450 | 300 |
| 451 | 20241104 | 110600 | 14209105900 | 43700 | 43500 | 43700 | 43450 | 3553 |
| 452 | 20241104 | 110500 | 14054412000 | 43500 | 43500 | 43550 | 43450 | 766 |
| 453 | 20241104 | 110400 | 14021091500 | 43500 | 43400 | 43550 | 43400 | 1254 |
| 454 | 20241104 | 110300 | 13966588500 | 43400 | 43450 | 43500 | 43400 | 375 |
| 455 | 20241104 | 110200 | 13950304150 | 43400 | 43550 | 43550 | 43400 | 1813 |
| 456 | 20241104 | 110100 | 13871483900 | 43550 | 43500 | 43550 | 43500 | 401 |
| 457 | 20241104 | 110000 | 13854023750 | 43550 | 43550 | 43600 | 43500 | 765 |
| 458 | 20241104 | 105900 | 13820705750 | 43600 | 43600 | 43600 | 43550 | 105 |
| 459 | 20241104 | 105800 | 13816132000 | 43550 | 43600 | 43650 | 43500 | 774 |
| 460 | 20241104 | 105700 | 13782412900 | 43550 | 43500 | 43600 | 43450 | 1806 |
| 461 | 20241104 | 105600 | 13703845900 | 43500 | 43600 | 43600 | 43500 | 632 |
| 462 | 20241104 | 105500 | 13676333150 | 43550 | 43600 | 43650 | 43550 | 442 |
| 463 | 20241104 | 105400 | 13657066600 | 43600 | 43600 | 43700 | 43450 | 2171 |
| 464 | 20241104 | 105300 | 13562492900 | 43600 | 43750 | 43750 | 43600 | 1097 |
| 465 | 20241104 | 105200 | 13514609850 | 43700 | 43750 | 43800 | 43700 | 1426 |
| 466 | 20241104 | 105100 | 13452230250 | 43750 | 43750 | 43800 | 43700 | 296 |
| 467 | 20241104 | 105000 | 13439284150 | 43750 | 43550 | 43750 | 43550 | 1298 |
| 468 | 20241104 | 104900 | 13382656450 | 43500 | 43500 | 43550 | 43500 | 450 |
| 469 | 20241104 | 104800 | 13363065400 | 43500 | 43550 | 43550 | 43500 | 479 |
| 470 | 20241104 | 104700 | 13342226300 | 43550 | 43500 | 43550 | 43450 | 259 |
| 471 | 20241104 | 104600 | 13330963250 | 43500 | 43600 | 43600 | 43450 | 815 |
| 472 | 20241104 | 104500 | 13295533300 | 43600 | 43600 | 43650 | 43450 | 708 |
| 473 | 20241104 | 104400 | 13264712600 | 43650 | 43500 | 43650 | 43400 | 807 |
| 474 | 20241104 | 104300 | 13229590300 | 43500 | 43500 | 43500 | 43450 | 1164 |
| 475 | 20241104 | 104200 | 13178967500 | 43500 | 43450 | 43550 | 43450 | 510 |
| 476 | 20241104 | 104100 | 13156785900 | 43450 | 43500 | 43600 | 43400 | 2498 |
| 477 | 20241104 | 104000 | 13048144350 | 43500 | 43550 | 43600 | 43450 | 5223 |
| 478 | 20241104 | 103900 | 12820926000 | 43550 | 43600 | 43650 | 43550 | 2530 |
| 479 | 20241104 | 103800 | 12710693550 | 43650 | 43550 | 43700 | 43550 | 489 |
| 480 | 20241104 | 103700 | 12689352750 | 43550 | 43600 | 43700 | 43550 | 1547 |
| 481 | 20241104 | 103600 | 12621884150 | 43600 | 43550 | 43750 | 43550 | 1246 |
| 482 | 20241104 | 103500 | 12567600050 | 43550 | 43750 | 43800 | 43550 | 3624 |
| 483 | 20241104 | 103400 | 12409318700 | 43800 | 43800 | 43850 | 43800 | 2419 |
| 484 | 20241104 | 103300 | 12303356950 | 43850 | 43850 | 43850 | 43800 | 560 |
| 485 | 20241104 | 103200 | 12278812000 | 43850 | 43900 | 43900 | 43850 | 955 |
| 486 | 20241104 | 103100 | 12236901550 | 43900 | 43850 | 43900 | 43800 | 313 |
| 487 | 20241104 | 103000 | 12223176150 | 43850 | 43850 | 43900 | 43800 | 492 |
| 488 | 20241104 | 102900 | 12201618750 | 43850 | 43850 | 43950 | 43850 | 1272 |
| 489 | 20241104 | 102800 | 12145792350 | 43900 | 43950 | 43950 | 43900 | 359 |
| 490 | 20241104 | 102700 | 12130030600 | 43950 | 43950 | 43950 | 43900 | 854 |
| 491 | 20241104 | 102600 | 12092530350 | 43950 | 43900 | 44000 | 43900 | 830 |
| 492 | 20241104 | 102500 | 12056057700 | 43950 | 43850 | 43950 | 43850 | 767 |
| 493 | 20241104 | 102400 | 12022379950 | 43800 | 43850 | 43900 | 43800 | 649 |
| 494 | 20241104 | 102300 | 11993920000 | 43850 | 43950 | 43950 | 43850 | 534 |
| 495 | 20241104 | 102200 | 11970471750 | 43950 | 43950 | 43950 | 43900 | 680 |
| 496 | 20241104 | 102100 | 11940616400 | 43900 | 43900 | 43950 | 43900 | 637 |
| 497 | 20241104 | 102000 | 11912631100 | 43900 | 43900 | 44000 | 43800 | 981 |
| 498 | 20241104 | 101900 | 11869581150 | 44000 | 43750 | 44000 | 43750 | 2315 |
| 499 | 20241104 | 101800 | 11768003300 | 43750 | 43700 | 43750 | 43700 | 804 |
| 500 | 20241104 | 101700 | 11732860450 | 43700 | 43850 | 43850 | 43700 | 2551 |
| 501 | 20241104 | 101600 | 11621135400 | 43850 | 43950 | 43950 | 43800 | 1925 |
| 502 | 20241104 | 101500 | 11536696350 | 43950 | 43800 | 43950 | 43700 | 1981 |
| 503 | 20241104 | 101400 | 11449771200 | 43700 | 43700 | 43800 | 43600 | 1438 |
| 504 | 20241104 | 101300 | 11386931600 | 43700 | 43550 | 43750 | 43500 | 2189 |
| 505 | 20241104 | 101200 | 11291570750 | 43750 | 43800 | 43850 | 43550 | 6186 |
| 506 | 20241104 | 101100 | 11021057950 | 43800 | 43800 | 43850 | 43750 | 1281 |
| 507 | 20241104 | 101000 | 10964948750 | 43800 | 43750 | 43800 | 43750 | 996 |
| 508 | 20241104 | 100900 | 10921345150 | 43750 | 43850 | 43850 | 43750 | 2705 |
| 509 | 20241104 | 100800 | 10802903950 | 43850 | 43850 | 43850 | 43750 | 1896 |
| 510 | 20241104 | 100700 | 10719830800 | 43800 | 43850 | 43900 | 43750 | 5334 |
| 511 | 20241104 | 100600 | 10486179450 | 43800 | 43850 | 43950 | 43800 | 5517 |
| 512 | 20241104 | 100500 | 10244205000 | 43950 | 44000 | 44000 | 43850 | 1387 |
| 513 | 20241104 | 100400 | 10183273000 | 44000 | 43900 | 44050 | 43900 | 1834 |
| 514 | 20241104 | 100300 | 10102552800 | 43900 | 44050 | 44100 | 43850 | 2242 |
| 515 | 20241104 | 100200 | 10003939400 | 44050 | 44050 | 44050 | 43950 | 2551 |
| 516 | 20241104 | 100100 | 9891699750 | 44000 | 44250 | 44250 | 43950 | 3436 |
| 517 | 20241104 | 100000 | 9740444700 | 44250 | 44100 | 44300 | 44050 | 4861 |
| 518 | 20241104 | 095900 | 9525721750 | 44000 | 44150 | 44200 | 44000 | 4309 |
| 519 | 20241104 | 095800 | 9335881050 | 44100 | 44000 | 44150 | 43950 | 2604 |
| 520 | 20241104 | 095700 | 9221110650 | 44000 | 43900 | 44000 | 43800 | 3117 |
| 521 | 20241104 | 095600 | 9084423850 | 43900 | 44000 | 44000 | 43850 | 2385 |
| 522 | 20241104 | 095500 | 8979659500 | 44000 | 44000 | 44000 | 43950 | 1399 |
| 523 | 20241104 | 095400 | 8918123850 | 44000 | 44000 | 44100 | 43950 | 1824 |
| 524 | 20241104 | 095300 | 8837836500 | 43950 | 44050 | 44050 | 43900 | 1672 |
| 525 | 20241104 | 095200 | 8764329000 | 44050 | 43900 | 44200 | 43900 | 341 |
| 526 | 20241104 | 095100 | 8749309850 | 44100 | 44000 | 44200 | 43900 | 2621 |
| 527 | 20241104 | 095000 | 8634002050 | 44000 | 44000 | 44000 | 43800 | 430 |
| 528 | 20241104 | 094900 | 8615115900 | 44000 | 44150 | 44200 | 43700 | 3681 |
| 529 | 20241104 | 094800 | 8453293250 | 44200 | 44300 | 44300 | 44150 | 3233 |
| 530 | 20241104 | 094700 | 8310406150 | 44300 | 44050 | 44300 | 44000 | 2180 |
| 531 | 20241104 | 094600 | 8214184700 | 44000 | 44050 | 44050 | 43950 | 1311 |
| 532 | 20241104 | 094500 | 8156496500 | 43900 | 43900 | 44150 | 43800 | 2752 |
| 533 | 20241104 | 094400 | 8035371250 | 43750 | 43700 | 43950 | 43650 | 3104 |
| 534 | 20241104 | 094300 | 7899476450 | 43650 | 43350 | 43650 | 43300 | 1154 |
| 535 | 20241104 | 094200 | 7849293000 | 43350 | 43600 | 43600 | 43300 | 1310 |
| 536 | 20241104 | 094100 | 7792555500 | 43550 | 43350 | 43550 | 43250 | 2906 |
| 537 | 20241104 | 094000 | 7666420300 | 43300 | 43250 | 43400 | 43200 | 1527 |
| 538 | 20241104 | 093900 | 7600359900 | 43400 | 43300 | 43400 | 43200 | 3827 |
| 539 | 20241104 | 093800 | 7434722000 | 43250 | 43400 | 43500 | 43250 | 4468 |
| 540 | 20241104 | 093700 | 7241147700 | 43400 | 43400 | 43500 | 43300 | 3897 |
| 541 | 20241104 | 093600 | 7072127600 | 43400 | 43650 | 43650 | 43350 | 3623 |
| 542 | 20241104 | 093500 | 6914645050 | 43500 | 43500 | 43700 | 43450 | 3312 |
| 543 | 20241104 | 093400 | 6770426600 | 43450 | 43700 | 43700 | 43300 | 9413 |
| 544 | 20241104 | 093300 | 6360644650 | 43650 | 43850 | 43900 | 43650 | 8985 |
| 545 | 20241104 | 093200 | 5967312800 | 43850 | 44100 | 44100 | 43850 | 9015 |
| 546 | 20241104 | 093100 | 5570763300 | 44100 | 44100 | 44150 | 44050 | 1112 |
| 547 | 20241104 | 093000 | 5521724250 | 44150 | 44200 | 44200 | 44100 | 1202 |
| 548 | 20241104 | 092900 | 5468684100 | 44200 | 44100 | 44250 | 44100 | 483 |
| 549 | 20241104 | 092800 | 5447348950 | 44100 | 44100 | 44200 | 44050 | 866 |
| 550 | 20241104 | 092700 | 5409129400 | 44100 | 44000 | 44150 | 44000 | 1706 |
| 551 | 20241104 | 092600 | 5333933600 | 44050 | 44050 | 44100 | 44000 | 2117 |
| 552 | 20241104 | 092500 | 5240745300 | 44050 | 44100 | 44100 | 44000 | 1058 |
| 553 | 20241104 | 092400 | 5194133050 | 44100 | 44250 | 44250 | 44050 | 2039 |
| 554 | 20241104 | 092300 | 5104250100 | 44250 | 44250 | 44350 | 44050 | 4297 |
| 555 | 20241104 | 092200 | 4914439500 | 44350 | 44150 | 44350 | 44150 | 2506 |
| 556 | 20241104 | 092100 | 4803539850 | 44150 | 44350 | 44450 | 44100 | 908 |
| 557 | 20241104 | 092000 | 4763386700 | 44350 | 44100 | 44350 | 44050 | 2706 |
| 558 | 20241104 | 091900 | 4644064400 | 44100 | 44150 | 44200 | 44050 | 2623 |
| 559 | 20241104 | 091800 | 4528365400 | 44150 | 44450 | 44450 | 44150 | 2142 |
| 560 | 20241104 | 091700 | 4433589350 | 44450 | 44400 | 44500 | 44400 | 1941 |
| 561 | 20241104 | 091600 | 4347356950 | 44400 | 44450 | 44500 | 44400 | 1606 |
| 562 | 20241104 | 091500 | 4275982150 | 44450 | 44550 | 44550 | 44450 | 936 |
| 563 | 20241104 | 091400 | 4234306250 | 44550 | 44650 | 44700 | 44450 | 1218 |
| 564 | 20241104 | 091300 | 4180019150 | 44650 | 44500 | 44700 | 44450 | 829 |
| 565 | 20241104 | 091200 | 4143038950 | 44450 | 44200 | 44600 | 44200 | 4056 |
| 566 | 20241104 | 091100 | 3962693150 | 44250 | 44000 | 44500 | 44000 | 4555 |
| 567 | 20241104 | 091000 | 3761657550 | 44000 | 44100 | 44200 | 44000 | 4118 |
| 568 | 20241104 | 090900 | 3580186800 | 44050 | 44250 | 44350 | 44000 | 7674 |
| 569 | 20241104 | 090800 | 3241334150 | 44300 | 44500 | 44500 | 44250 | 5347 |
| 570 | 20241104 | 090700 | 3004037000 | 44350 | 44650 | 44700 | 44350 | 9041 |
| 571 | 20241104 | 090600 | 2601266900 | 44750 | 44750 | 45000 | 44650 | 5381 |
| 572 | 20241104 | 090500 | 2360143950 | 44750 | 44750 | 44900 | 44700 | 4159 |
| 573 | 20241104 | 090400 | 2173879600 | 44750 | 44750 | 45000 | 44650 | 5678 |
| 574 | 20241104 | 090300 | 1919780650 | 44650 | 45100 | 45300 | 44500 | 9781 |
| 575 | 20241104 | 090200 | 1481993500 | 45200 | 44500 | 45400 | 44300 | 10248 |
| 576 | 20241104 | 090100 | 1019453000 | 44500 | 45000 | 45300 | 44250 | 13751 |
| 577 | 20241104 | 090000 | 400557200 | 45100 | 44000 | 45150 | 44000 | 9001 |