31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 183700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 3386 |
| 3 | 20241104 | 183600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20241104 | 183500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20241104 | 183400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20241104 | 183300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20241104 | 183200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20241104 | 183100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20241104 | 183000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20241104 | 182900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20241104 | 182800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20241104 | 182700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20241104 | 182600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20241104 | 182500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20241104 | 182400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20241104 | 182300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20241104 | 182200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20241104 | 182100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20241104 | 182000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20241104 | 181900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20241104 | 181800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20241104 | 181700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20241104 | 181600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20241104 | 181500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20241104 | 181400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20241104 | 181300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20241104 | 181200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20241104 | 181100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20241104 | 181000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20241104 | 180900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20241104 | 180800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20241104 | 180700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 3386 |
| 33 | 20241104 | 180600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20241104 | 180500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20241104 | 180400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20241104 | 180300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20241104 | 180200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20241104 | 180100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20241104 | 180000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20241104 | 175900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20241104 | 175800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20241104 | 175700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20241104 | 175600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20241104 | 175500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20241104 | 175400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20241104 | 175300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20241104 | 175200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20241104 | 175100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20241104 | 175000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20241104 | 174900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20241104 | 174800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20241104 | 174700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20241104 | 174600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20241104 | 174500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20241104 | 174400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20241104 | 174300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20241104 | 174200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20241104 | 174100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20241104 | 174000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20241104 | 173900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20241104 | 173800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20241104 | 173700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 3386 |
| 63 | 20241104 | 173600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20241104 | 173500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20241104 | 173400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20241104 | 173300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20241104 | 173200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20241104 | 173100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20241104 | 173000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20241104 | 172900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20241104 | 172800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20241104 | 172700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20241104 | 172600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20241104 | 172500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20241104 | 172400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20241104 | 172300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20241104 | 172200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20241104 | 172100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20241104 | 172000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20241104 | 171900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20241104 | 171800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20241104 | 171700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20241104 | 171600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20241104 | 171500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20241104 | 171400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20241104 | 171300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20241104 | 171200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20241104 | 171100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20241104 | 171000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20241104 | 170900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20241104 | 170800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20241104 | 170700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 3386 |
| 93 | 20241104 | 170600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20241104 | 170500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20241104 | 170400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20241104 | 170300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20241104 | 170200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20241104 | 170100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20241104 | 170000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20241104 | 165900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20241104 | 165800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20241104 | 165700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20241104 | 165600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20241104 | 165500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20241104 | 165400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20241104 | 165300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20241104 | 165200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20241104 | 165100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20241104 | 165000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20241104 | 164900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20241104 | 164800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20241104 | 164700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20241104 | 164600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20241104 | 164500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20241104 | 164400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20241104 | 164300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20241104 | 164200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20241104 | 164100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20241104 | 164000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20241104 | 163900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20241104 | 163800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20241104 | 163700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 3386 |
| 123 | 20241104 | 163600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20241104 | 163500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20241104 | 163400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20241104 | 163300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20241104 | 163200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20241104 | 163100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20241104 | 163000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20241104 | 162900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20241104 | 162800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20241104 | 162700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20241104 | 162600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20241104 | 162500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20241104 | 162400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20241104 | 162300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20241104 | 162200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20241104 | 162100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20241104 | 162000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20241104 | 161900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20241104 | 161800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20241104 | 161700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20241104 | 161600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20241104 | 161500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20241104 | 161400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20241104 | 161300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20241104 | 161200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20241104 | 161100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20241104 | 161000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20241104 | 160900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20241104 | 160800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20241104 | 160700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 3386 |
| 153 | 20241104 | 160600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20241104 | 160500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20241104 | 160400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20241104 | 160300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20241104 | 160200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20241104 | 160100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20241104 | 160000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20241104 | 155900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20241104 | 155800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20241104 | 155700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20241104 | 155600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20241104 | 155500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20241104 | 155400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20241104 | 155300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20241104 | 155200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20241104 | 155100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20241104 | 155000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20241104 | 154900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20241104 | 154800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20241104 | 154700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20241104 | 154600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20241104 | 154500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20241104 | 154400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20241104 | 154300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20241104 | 154200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20241104 | 154100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20241104 | 154000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20241104 | 153900 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20241104 | 153800 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20241104 | 153700 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 3386 |
| 183 | 20241104 | 153600 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20241104 | 153500 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20241104 | 153400 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20241104 | 153300 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20241104 | 153200 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20241104 | 153100 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20241104 | 153000 | 8213208450 | 44000 | 44000 | 44000 | 44000 | 3386 |
| 190 | 20241104 | 152900 | 8064224450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20241104 | 152800 | 8064224450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20241104 | 152700 | 8064224450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20241104 | 152600 | 8064224450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20241104 | 152500 | 8064224450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20241104 | 152400 | 8064224450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20241104 | 152300 | 8064224450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20241104 | 152200 | 8064224450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20241104 | 152100 | 8064224450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20241104 | 152000 | 8064224450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20241104 | 151900 | 8064224450 | 44050 | 43950 | 44050 | 43900 | 573 |
| 201 | 20241104 | 151800 | 8039016050 | 43950 | 43900 | 43950 | 43900 | 199 |
| 202 | 20241104 | 151700 | 8030275750 | 43950 | 44000 | 44000 | 43800 | 1654 |
| 203 | 20241104 | 151600 | 7957652700 | 43950 | 43950 | 43950 | 43900 | 171 |
| 204 | 20241104 | 151500 | 7950139450 | 43900 | 43950 | 44000 | 43900 | 577 |
| 205 | 20241104 | 151400 | 7924781500 | 44000 | 44000 | 44000 | 44000 | 93 |
| 206 | 20241104 | 151300 | 7920689500 | 44050 | 44000 | 44050 | 44000 | 173 |
| 207 | 20241104 | 151200 | 7913069800 | 44000 | 44000 | 44050 | 44000 | 213 |
| 208 | 20241104 | 151100 | 7903697400 | 43900 | 43950 | 44000 | 43900 | 1339 |
| 209 | 20241104 | 151000 | 7844797950 | 43950 | 43900 | 44000 | 43900 | 488 |
| 210 | 20241104 | 150900 | 7823349850 | 43900 | 43850 | 43950 | 43850 | 1852 |
| 211 | 20241104 | 150800 | 7741983600 | 43750 | 43900 | 43900 | 43750 | 325 |
| 212 | 20241104 | 150700 | 7727730250 | 43950 | 43900 | 43950 | 43900 | 56 |
| 213 | 20241104 | 150600 | 7725270150 | 43900 | 43750 | 43900 | 43700 | 1071 |
| 214 | 20241104 | 150500 | 7678321400 | 43750 | 43700 | 43750 | 43700 | 88 |
| 215 | 20241104 | 150400 | 7674475100 | 43700 | 43750 | 43750 | 43700 | 222 |
| 216 | 20241104 | 150300 | 7664773500 | 43700 | 43750 | 43750 | 43700 | 350 |
| 217 | 20241104 | 150200 | 7649475700 | 43750 | 43750 | 43750 | 43700 | 261 |
| 218 | 20241104 | 150100 | 7638067650 | 43700 | 43800 | 43800 | 43700 | 66 |
| 219 | 20241104 | 150000 | 7635181100 | 43800 | 43750 | 43800 | 43750 | 187 |
| 220 | 20241104 | 145900 | 7626999250 | 43750 | 43650 | 43750 | 43650 | 1026 |
| 221 | 20241104 | 145800 | 7582172900 | 43650 | 43700 | 43700 | 43650 | 64 |
| 222 | 20241104 | 145700 | 7579379250 | 43650 | 43650 | 43700 | 43650 | 43 |
| 223 | 20241104 | 145600 | 7577500900 | 43650 | 43650 | 43650 | 43650 | 22 |
| 224 | 20241104 | 145500 | 7576540600 | 43650 | 43650 | 43650 | 43600 | 243 |
| 225 | 20241104 | 145400 | 7565935150 | 43650 | 43650 | 43650 | 43650 | 41 |
| 226 | 20241104 | 145300 | 7564145500 | 43650 | 43650 | 43650 | 43600 | 33 |
| 227 | 20241104 | 145200 | 7562705500 | 43650 | 43650 | 43700 | 43600 | 125 |
| 228 | 20241104 | 145100 | 7557252300 | 43700 | 43700 | 43700 | 43700 | 40 |
| 229 | 20241104 | 145000 | 7555504300 | 43700 | 43700 | 43750 | 43700 | 293 |
| 230 | 20241104 | 144900 | 7542700150 | 43700 | 43650 | 43700 | 43650 | 377 |
| 231 | 20241104 | 144800 | 7526225750 | 43600 | 43650 | 43650 | 43600 | 1216 |
| 232 | 20241104 | 144700 | 7473201800 | 43650 | 43650 | 43650 | 43600 | 282 |
| 233 | 20241104 | 144600 | 7460892650 | 43650 | 43650 | 43700 | 43650 | 129 |
| 234 | 20241104 | 144500 | 7455261750 | 43650 | 43700 | 43700 | 43650 | 14 |
| 235 | 20241104 | 144400 | 7454650500 | 43700 | 43700 | 43700 | 43650 | 25 |
| 236 | 20241104 | 144300 | 7453558350 | 43700 | 43700 | 43700 | 43650 | 228 |
| 237 | 20241104 | 144200 | 7443603600 | 43700 | 43600 | 43700 | 43600 | 1178 |
| 238 | 20241104 | 144100 | 7392210550 | 43650 | 43650 | 43650 | 43600 | 243 |
| 239 | 20241104 | 144000 | 7381603650 | 43650 | 43650 | 43700 | 43650 | 166 |
| 240 | 20241104 | 143900 | 7374356250 | 43650 | 43650 | 43650 | 43600 | 322 |
| 241 | 20241104 | 143800 | 7360301200 | 43650 | 43650 | 43650 | 43650 | 63 |
| 242 | 20241104 | 143700 | 7357551250 | 43650 | 43650 | 43650 | 43650 | 368 |
| 243 | 20241104 | 143600 | 7341488050 | 43700 | 43750 | 43750 | 43700 | 32 |
| 244 | 20241104 | 143500 | 7340089550 | 43700 | 43700 | 43700 | 43700 | 56 |
| 245 | 20241104 | 143400 | 7337642350 | 43750 | 43700 | 43750 | 43700 | 17 |
| 246 | 20241104 | 143300 | 7336898850 | 43700 | 43750 | 43750 | 43700 | 183 |
| 247 | 20241104 | 143200 | 7328898500 | 43750 | 43800 | 43800 | 43750 | 114 |
| 248 | 20241104 | 143100 | 7323906300 | 43800 | 43800 | 43800 | 43800 | 114 |
| 249 | 20241104 | 143000 | 7318913100 | 43750 | 43800 | 43800 | 43750 | 26 |
| 250 | 20241104 | 142900 | 7317775550 | 43800 | 43750 | 43800 | 43600 | 2708 |
| 251 | 20241104 | 142800 | 7199602300 | 43750 | 43750 | 43800 | 43750 | 238 |
| 252 | 20241104 | 142700 | 7189189750 | 43800 | 43750 | 43800 | 43750 | 92 |
| 253 | 20241104 | 142600 | 7185161850 | 43800 | 43750 | 43800 | 43750 | 164 |
| 254 | 20241104 | 142500 | 7177978700 | 43800 | 43750 | 43800 | 43750 | 206 |
| 255 | 20241104 | 142400 | 7168966050 | 43800 | 43800 | 43800 | 43750 | 344 |
| 256 | 20241104 | 142300 | 7153900900 | 43800 | 43800 | 43800 | 43700 | 175 |
| 257 | 20241104 | 142200 | 7146236400 | 43800 | 43750 | 43800 | 43750 | 73 |
| 258 | 20241104 | 142100 | 7143040650 | 43800 | 43750 | 43800 | 43750 | 258 |
| 259 | 20241104 | 142000 | 7131743200 | 43750 | 43750 | 43750 | 43750 | 50 |
| 260 | 20241104 | 141900 | 7129555700 | 43750 | 43750 | 43800 | 43750 | 211 |
| 261 | 20241104 | 141800 | 7120323250 | 43750 | 43700 | 43750 | 43700 | 73 |
| 262 | 20241104 | 141700 | 7117132750 | 43700 | 43700 | 43700 | 43700 | 11 |
| 263 | 20241104 | 141600 | 7116652050 | 43700 | 43750 | 43750 | 43650 | 829 |
| 264 | 20241104 | 141500 | 7080409000 | 43750 | 43800 | 43800 | 43750 | 266 |
| 265 | 20241104 | 141400 | 7068771200 | 43800 | 43850 | 43850 | 43800 | 512 |
| 266 | 20241104 | 141300 | 7046343950 | 43850 | 43800 | 43850 | 43800 | 4 |
| 267 | 20241104 | 141200 | 7046168600 | 43850 | 43800 | 43850 | 43800 | 25 |
| 268 | 20241104 | 141100 | 7045073450 | 43800 | 43850 | 43850 | 43800 | 258 |
| 269 | 20241104 | 141000 | 7033770300 | 43850 | 43850 | 43850 | 43800 | 1505 |
| 270 | 20241104 | 140900 | 6967842450 | 43850 | 43900 | 43900 | 43850 | 165 |
| 271 | 20241104 | 140800 | 6960607150 | 43900 | 43900 | 43900 | 43900 | 23 |
| 272 | 20241104 | 140700 | 6959597450 | 43900 | 43800 | 43900 | 43800 | 263 |
| 273 | 20241104 | 140600 | 6948066350 | 43800 | 43850 | 43900 | 43800 | 800 |
| 274 | 20241104 | 140500 | 6913000850 | 43850 | 43900 | 43950 | 43850 | 1742 |
| 275 | 20241104 | 140400 | 6836528300 | 43900 | 43950 | 43950 | 43900 | 643 |
| 276 | 20241104 | 140300 | 6808296300 | 44000 | 43950 | 44000 | 43950 | 95 |
| 277 | 20241104 | 140200 | 6804120250 | 43950 | 43950 | 44000 | 43950 | 303 |
| 278 | 20241104 | 140100 | 6790803350 | 44000 | 44050 | 44050 | 44000 | 13 |
| 279 | 20241104 | 140000 | 6790231200 | 44050 | 44100 | 44100 | 44050 | 56 |
| 280 | 20241104 | 135900 | 6787764100 | 44100 | 43950 | 44150 | 43950 | 299 |
| 281 | 20241104 | 135800 | 6774577650 | 44000 | 44000 | 44000 | 43950 | 681 |
| 282 | 20241104 | 135700 | 6744635750 | 44000 | 44050 | 44050 | 43950 | 171 |
| 283 | 20241104 | 135600 | 6737110250 | 44000 | 44050 | 44050 | 44000 | 131 |
| 284 | 20241104 | 135500 | 6731344700 | 44050 | 44000 | 44050 | 44000 | 139 |
| 285 | 20241104 | 135400 | 6725225450 | 44000 | 44000 | 44050 | 44000 | 59 |
| 286 | 20241104 | 135300 | 6722629400 | 44000 | 44150 | 44200 | 44000 | 327 |
| 287 | 20241104 | 135200 | 6708223250 | 44150 | 44200 | 44200 | 44150 | 42 |
| 288 | 20241104 | 135100 | 6706368200 | 44200 | 44200 | 44200 | 44200 | 11 |
| 289 | 20241104 | 135000 | 6705882000 | 44200 | 44200 | 44200 | 44200 | 201 |
| 290 | 20241104 | 134900 | 6696997800 | 44200 | 44200 | 44200 | 44200 | 550 |
| 291 | 20241104 | 134800 | 6672687800 | 44200 | 44200 | 44200 | 44200 | 113 |
| 292 | 20241104 | 134700 | 6667693200 | 44250 | 44250 | 44250 | 44250 | 98 |
| 293 | 20241104 | 134600 | 6663356700 | 44250 | 44200 | 44250 | 44200 | 177 |
| 294 | 20241104 | 134500 | 6655533200 | 44200 | 44150 | 44200 | 44100 | 272 |
| 295 | 20241104 | 134400 | 6643516250 | 44150 | 44150 | 44150 | 44150 | 22 |
| 296 | 20241104 | 134300 | 6642544950 | 44150 | 44150 | 44150 | 44150 | 4 |
| 297 | 20241104 | 134200 | 6642368350 | 44150 | 44100 | 44150 | 44100 | 66 |
| 298 | 20241104 | 134100 | 6639457600 | 44150 | 44150 | 44150 | 44100 | 31 |
| 299 | 20241104 | 134000 | 6638089100 | 44150 | 44100 | 44150 | 44100 | 181 |
| 300 | 20241104 | 133900 | 6630104800 | 44050 | 44100 | 44100 | 44050 | 155 |
| 301 | 20241104 | 133800 | 6623276000 | 44150 | 44100 | 44150 | 44050 | 689 |
| 302 | 20241104 | 133700 | 6592871300 | 44150 | 44150 | 44200 | 44100 | 641 |
| 303 | 20241104 | 133600 | 6564549800 | 44150 | 44150 | 44200 | 44100 | 68 |
| 304 | 20241104 | 133500 | 6561549800 | 44150 | 44200 | 44200 | 44150 | 430 |
| 305 | 20241104 | 133400 | 6542565200 | 44200 | 44150 | 44250 | 44150 | 23 |
| 306 | 20241104 | 133300 | 6541549000 | 44150 | 44200 | 44250 | 44150 | 89 |
| 307 | 20241104 | 133200 | 6537615550 | 44200 | 44200 | 44200 | 44200 | 261 |
| 308 | 20241104 | 133100 | 6526079350 | 44200 | 44250 | 44300 | 44200 | 98 |
| 309 | 20241104 | 133000 | 6521744400 | 44250 | 44300 | 44300 | 44250 | 172 |
| 310 | 20241104 | 132900 | 6514130250 | 44300 | 44300 | 44300 | 44300 | 202 |
| 311 | 20241104 | 132800 | 6505181650 | 44250 | 44200 | 44300 | 44150 | 359 |
| 312 | 20241104 | 132700 | 6489321350 | 44350 | 44200 | 44350 | 44200 | 149 |
| 313 | 20241104 | 132600 | 6482727950 | 44250 | 44200 | 44250 | 44200 | 19 |
| 314 | 20241104 | 132500 | 6481887700 | 44350 | 44400 | 44400 | 44350 | 115 |
| 315 | 20241104 | 132400 | 6476782950 | 44150 | 44200 | 44450 | 44150 | 5064 |
| 316 | 20241104 | 132300 | 6251956750 | 44150 | 44200 | 44300 | 44150 | 203 |
| 317 | 20241104 | 132200 | 6242975600 | 44200 | 44200 | 44200 | 44150 | 128 |
| 318 | 20241104 | 132100 | 6237323000 | 44300 | 44300 | 44300 | 44250 | 41 |
| 319 | 20241104 | 132000 | 6235508300 | 44300 | 44200 | 44300 | 44200 | 543 |
| 320 | 20241104 | 131900 | 6211487400 | 44200 | 44200 | 44200 | 44200 | 138 |
| 321 | 20241104 | 131800 | 6205387800 | 44200 | 44200 | 44200 | 44200 | 269 |
| 322 | 20241104 | 131700 | 6193498000 | 44200 | 44250 | 44250 | 44200 | 83 |
| 323 | 20241104 | 131600 | 6189828450 | 44250 | 44200 | 44250 | 44200 | 134 |
| 324 | 20241104 | 131500 | 6183899200 | 44200 | 44250 | 44300 | 44200 | 1191 |
| 325 | 20241104 | 131400 | 6131200150 | 44250 | 44300 | 44300 | 44250 | 805 |
| 326 | 20241104 | 131300 | 6095572850 | 44300 | 44250 | 44300 | 44250 | 175 |
| 327 | 20241104 | 131200 | 6087826000 | 44250 | 44300 | 44300 | 44250 | 652 |
| 328 | 20241104 | 131100 | 6058974600 | 44350 | 44350 | 44350 | 44300 | 1058 |
| 329 | 20241104 | 131000 | 6012093450 | 44350 | 44400 | 44400 | 44350 | 592 |
| 330 | 20241104 | 130900 | 5985824050 | 44400 | 44350 | 44400 | 44350 | 932 |
| 331 | 20241104 | 130800 | 5944475550 | 44350 | 44300 | 44350 | 44300 | 662 |
| 332 | 20241104 | 130700 | 5915118150 | 44300 | 44300 | 44350 | 44250 | 1487 |
| 333 | 20241104 | 130600 | 5849239950 | 44250 | 44250 | 44250 | 44200 | 1620 |
| 334 | 20241104 | 130500 | 5777556600 | 44250 | 44200 | 44250 | 44200 | 1266 |
| 335 | 20241104 | 130400 | 5721566850 | 44150 | 44100 | 44200 | 44050 | 853 |
| 336 | 20241104 | 130300 | 5683928100 | 44100 | 44100 | 44100 | 44050 | 84 |
| 337 | 20241104 | 130200 | 5680226200 | 44100 | 44100 | 44100 | 44100 | 120 |
| 338 | 20241104 | 130100 | 5674934200 | 44100 | 44050 | 44100 | 44050 | 157 |
| 339 | 20241104 | 130000 | 5668017700 | 44050 | 44050 | 44100 | 44050 | 184 |
| 340 | 20241104 | 125900 | 5659907900 | 44100 | 44100 | 44100 | 44100 | 34 |
| 341 | 20241104 | 125800 | 5658408500 | 44050 | 44100 | 44100 | 44050 | 48 |
| 342 | 20241104 | 125700 | 5656293400 | 44100 | 44100 | 44100 | 44050 | 184 |
| 343 | 20241104 | 125600 | 5648179650 | 44100 | 44100 | 44150 | 44100 | 112 |
| 344 | 20241104 | 125500 | 5643238750 | 44100 | 44100 | 44100 | 44100 | 29 |
| 345 | 20241104 | 125400 | 5641959850 | 44100 | 44100 | 44100 | 44100 | 271 |
| 346 | 20241104 | 125300 | 5630008750 | 44100 | 44100 | 44100 | 44050 | 111 |
| 347 | 20241104 | 125200 | 5625113700 | 44150 | 44100 | 44150 | 44100 | 236 |
| 348 | 20241104 | 125100 | 5614705500 | 44100 | 44050 | 44100 | 44050 | 34 |
| 349 | 20241104 | 125000 | 5613207150 | 44050 | 44100 | 44100 | 44050 | 674 |
| 350 | 20241104 | 124900 | 5583485850 | 44100 | 44100 | 44150 | 44100 | 61 |
| 351 | 20241104 | 124800 | 5580795450 | 44100 | 44150 | 44150 | 44100 | 230 |
| 352 | 20241104 | 124700 | 5570651350 | 44150 | 44100 | 44150 | 44100 | 22 |
| 353 | 20241104 | 124600 | 5569680600 | 44100 | 44100 | 44150 | 44100 | 137 |
| 354 | 20241104 | 124500 | 5563638750 | 44100 | 44100 | 44150 | 44100 | 409 |
| 355 | 20241104 | 124400 | 5545601050 | 44100 | 44050 | 44100 | 44050 | 20 |
| 356 | 20241104 | 124300 | 5544719150 | 44050 | 44050 | 44050 | 44050 | 32 |
| 357 | 20241104 | 124200 | 5543309550 | 44100 | 44050 | 44100 | 44000 | 42 |
| 358 | 20241104 | 124100 | 5541459450 | 44000 | 44050 | 44050 | 44000 | 56 |
| 359 | 20241104 | 124000 | 5538994600 | 44100 | 44050 | 44100 | 44050 | 44 |
| 360 | 20241104 | 123900 | 5537055200 | 44100 | 44050 | 44100 | 44050 | 64 |
| 361 | 20241104 | 123800 | 5534233050 | 44050 | 43950 | 44050 | 43950 | 26 |
| 362 | 20241104 | 123700 | 5533087850 | 43950 | 43950 | 44000 | 43950 | 444 |
| 363 | 20241104 | 123600 | 5513552250 | 43950 | 44100 | 44100 | 43950 | 1156 |
| 364 | 20241104 | 123500 | 5462686850 | 44100 | 44100 | 44100 | 44100 | 119 |
| 365 | 20241104 | 123400 | 5457438950 | 44100 | 44100 | 44150 | 44050 | 178 |
| 366 | 20241104 | 123300 | 5449589550 | 44150 | 44100 | 44150 | 44050 | 52 |
| 367 | 20241104 | 123200 | 5447298600 | 44050 | 44100 | 44150 | 44050 | 742 |
| 368 | 20241104 | 123100 | 5414579750 | 44050 | 44000 | 44050 | 44000 | 631 |
| 369 | 20241104 | 123000 | 5386791700 | 44000 | 44050 | 44050 | 44000 | 108 |
| 370 | 20241104 | 122900 | 5382034350 | 44050 | 44050 | 44050 | 44000 | 38 |
| 371 | 20241104 | 122800 | 5380360500 | 44050 | 44000 | 44050 | 44000 | 469 |
| 372 | 20241104 | 122700 | 5359724250 | 44000 | 43900 | 44000 | 43900 | 164 |
| 373 | 20241104 | 122600 | 5352517800 | 43900 | 43950 | 43950 | 43900 | 202 |
| 374 | 20241104 | 122500 | 5343649000 | 43950 | 43950 | 43950 | 43900 | 352 |
| 375 | 20241104 | 122400 | 5328193800 | 43950 | 43950 | 44000 | 43950 | 106 |
| 376 | 20241104 | 122300 | 5323535050 | 43950 | 43950 | 43950 | 43950 | 16 |
| 377 | 20241104 | 122200 | 5322831850 | 43950 | 44000 | 44000 | 43950 | 41 |
| 378 | 20241104 | 122100 | 5321029100 | 44000 | 44000 | 44000 | 43950 | 23 |
| 379 | 20241104 | 122000 | 5320017150 | 44000 | 43950 | 44000 | 43950 | 11 |
| 380 | 20241104 | 121900 | 5319533650 | 44000 | 44000 | 44000 | 43950 | 27 |
| 381 | 20241104 | 121800 | 5318345750 | 44000 | 43850 | 44000 | 43850 | 884 |
| 382 | 20241104 | 121700 | 5279531550 | 43900 | 43950 | 43950 | 43900 | 322 |
| 383 | 20241104 | 121600 | 5265393400 | 43950 | 43950 | 43950 | 43900 | 41 |
| 384 | 20241104 | 121500 | 5263591750 | 43950 | 43950 | 43950 | 43950 | 2 |
| 385 | 20241104 | 121400 | 5263503850 | 43950 | 43950 | 44000 | 43900 | 127 |
| 386 | 20241104 | 121300 | 5257919600 | 43900 | 43950 | 43950 | 43900 | 38 |
| 387 | 20241104 | 121200 | 5256249600 | 43900 | 43850 | 43900 | 43850 | 75 |
| 388 | 20241104 | 121100 | 5252958050 | 43900 | 43950 | 43950 | 43850 | 215 |
| 389 | 20241104 | 121000 | 5243511150 | 43950 | 43900 | 43950 | 43900 | 323 |
| 390 | 20241104 | 120900 | 5229330800 | 43900 | 43950 | 43950 | 43900 | 296 |
| 391 | 20241104 | 120800 | 5216324600 | 43950 | 43950 | 44000 | 43950 | 83 |
| 392 | 20241104 | 120700 | 5212674700 | 43950 | 43950 | 44000 | 43950 | 35 |
| 393 | 20241104 | 120600 | 5211135850 | 43950 | 44000 | 44000 | 43950 | 96 |
| 394 | 20241104 | 120500 | 5206911900 | 44000 | 43950 | 44000 | 43950 | 24 |
| 395 | 20241104 | 120400 | 5205855950 | 43950 | 43950 | 44000 | 43950 | 152 |
| 396 | 20241104 | 120300 | 5199173000 | 44000 | 44000 | 44000 | 43950 | 59 |
| 397 | 20241104 | 120200 | 5196577050 | 43950 | 44000 | 44000 | 43950 | 112 |
| 398 | 20241104 | 120100 | 5191650150 | 44000 | 43950 | 44000 | 43950 | 120 |
| 399 | 20241104 | 120000 | 5186376050 | 43950 | 44000 | 44000 | 43950 | 137 |
| 400 | 20241104 | 115900 | 5180354850 | 44000 | 44000 | 44000 | 44000 | 128 |
| 401 | 20241104 | 115800 | 5174722850 | 44050 | 44050 | 44100 | 44050 | 190 |
| 402 | 20241104 | 115700 | 5166353300 | 44050 | 44000 | 44100 | 44000 | 25 |
| 403 | 20241104 | 115600 | 5165252150 | 44000 | 44050 | 44100 | 44000 | 158 |
| 404 | 20241104 | 115500 | 5158292200 | 44100 | 44100 | 44100 | 44050 | 94 |
| 405 | 20241104 | 115400 | 5154146900 | 44100 | 44100 | 44150 | 44100 | 423 |
| 406 | 20241104 | 115300 | 5135488150 | 44100 | 44100 | 44150 | 44100 | 917 |
| 407 | 20241104 | 115200 | 5095004850 | 44100 | 44150 | 44150 | 44100 | 128 |
| 408 | 20241104 | 115100 | 5089353800 | 44150 | 44100 | 44150 | 44100 | 426 |
| 409 | 20241104 | 115000 | 5070564600 | 44050 | 44050 | 44100 | 44050 | 277 |
| 410 | 20241104 | 114900 | 5058362150 | 44000 | 44050 | 44050 | 44000 | 140 |
| 411 | 20241104 | 114800 | 5052195250 | 44050 | 44100 | 44100 | 44050 | 17 |
| 412 | 20241104 | 114700 | 5051445650 | 44100 | 44100 | 44100 | 44050 | 193 |
| 413 | 20241104 | 114600 | 5042934800 | 44150 | 44100 | 44150 | 44050 | 419 |
| 414 | 20241104 | 114500 | 5024457900 | 44100 | 44100 | 44150 | 44100 | 627 |
| 415 | 20241104 | 114400 | 4996806100 | 44100 | 44050 | 44100 | 44000 | 512 |
| 416 | 20241104 | 114300 | 4974247600 | 44000 | 43950 | 44000 | 43950 | 1050 |
| 417 | 20241104 | 114200 | 4928050400 | 43950 | 43950 | 44000 | 43950 | 86 |
| 418 | 20241104 | 114100 | 4924269700 | 43950 | 43900 | 43950 | 43900 | 222 |
| 419 | 20241104 | 114000 | 4914515500 | 43900 | 43850 | 43900 | 43850 | 99 |
| 420 | 20241104 | 113900 | 4910169600 | 43850 | 43800 | 43850 | 43800 | 51 |
| 421 | 20241104 | 113800 | 4907935400 | 43850 | 43800 | 43850 | 43800 | 1021 |
| 422 | 20241104 | 113700 | 4863214900 | 43800 | 43850 | 43850 | 43800 | 103 |
| 423 | 20241104 | 113600 | 4858698550 | 43800 | 43850 | 43850 | 43800 | 256 |
| 424 | 20241104 | 113500 | 4847480000 | 43900 | 43900 | 43900 | 43850 | 106 |
| 425 | 20241104 | 113400 | 4842826650 | 43900 | 43900 | 43900 | 43850 | 36 |
| 426 | 20241104 | 113300 | 4841246350 | 43850 | 43900 | 43900 | 43850 | 53 |
| 427 | 20241104 | 113200 | 4838921700 | 43850 | 43850 | 43900 | 43850 | 15 |
| 428 | 20241104 | 113100 | 4838263900 | 43850 | 43850 | 43900 | 43800 | 160 |
| 429 | 20241104 | 113000 | 4831247450 | 43850 | 43850 | 43900 | 43850 | 50 |
| 430 | 20241104 | 112900 | 4829054050 | 43850 | 43950 | 43950 | 43850 | 98 |
| 431 | 20241104 | 112800 | 4824751550 | 43950 | 43950 | 43950 | 43950 | 8 |
| 432 | 20241104 | 112700 | 4824399950 | 44000 | 43950 | 44000 | 43900 | 512 |
| 433 | 20241104 | 112600 | 4801899550 | 44000 | 43950 | 44000 | 43950 | 1026 |
| 434 | 20241104 | 112500 | 4756804750 | 44000 | 44000 | 44000 | 43950 | 159 |
| 435 | 20241104 | 112400 | 4749816250 | 44000 | 44000 | 44000 | 43950 | 972 |
| 436 | 20241104 | 112300 | 4707072500 | 44000 | 44000 | 44050 | 44000 | 162 |
| 437 | 20241104 | 112200 | 4699943100 | 44000 | 44050 | 44050 | 44000 | 57 |
| 438 | 20241104 | 112100 | 4697432450 | 44000 | 43950 | 44000 | 43950 | 1026 |
| 439 | 20241104 | 112000 | 4652324800 | 43950 | 44000 | 44050 | 43950 | 195 |
| 440 | 20241104 | 111900 | 4643751350 | 44050 | 44000 | 44050 | 44000 | 89 |
| 441 | 20241104 | 111800 | 4639834250 | 44000 | 44050 | 44050 | 44000 | 98 |
| 442 | 20241104 | 111700 | 4635519750 | 44050 | 44050 | 44100 | 44000 | 265 |
| 443 | 20241104 | 111600 | 4623848950 | 44050 | 44050 | 44050 | 44000 | 145 |
| 444 | 20241104 | 111500 | 4617464500 | 44050 | 44050 | 44050 | 44000 | 250 |
| 445 | 20241104 | 111400 | 4606452050 | 44050 | 43900 | 44050 | 43900 | 350 |
| 446 | 20241104 | 111300 | 4591050300 | 43900 | 43950 | 44050 | 43900 | 611 |
| 447 | 20241104 | 111200 | 4564164100 | 43900 | 43950 | 43950 | 43850 | 39 |
| 448 | 20241104 | 111100 | 4562452850 | 44000 | 44000 | 44050 | 43850 | 294 |
| 449 | 20241104 | 111000 | 4549542750 | 44050 | 44050 | 44150 | 44050 | 622 |
| 450 | 20241104 | 110900 | 4522112350 | 44050 | 44000 | 44050 | 44000 | 767 |
| 451 | 20241104 | 110800 | 4488357450 | 44000 | 43850 | 44000 | 43850 | 1870 |
| 452 | 20241104 | 110700 | 4406216800 | 43900 | 43800 | 43900 | 43800 | 710 |
| 453 | 20241104 | 110600 | 4375085250 | 43800 | 43600 | 43800 | 43600 | 3315 |
| 454 | 20241104 | 110500 | 4230207550 | 43600 | 43550 | 43600 | 43500 | 314 |
| 455 | 20241104 | 110400 | 4216529850 | 43550 | 43500 | 43550 | 43500 | 102 |
| 456 | 20241104 | 110300 | 4212091550 | 43550 | 43550 | 43550 | 43550 | 46 |
| 457 | 20241104 | 110200 | 4210088250 | 43550 | 43550 | 43550 | 43500 | 84 |
| 458 | 20241104 | 110100 | 4206432850 | 43500 | 43600 | 43600 | 43500 | 126 |
| 459 | 20241104 | 110000 | 4200947700 | 43600 | 43600 | 43600 | 43550 | 97 |
| 460 | 20241104 | 105900 | 4196720250 | 43600 | 43600 | 43600 | 43600 | 63 |
| 461 | 20241104 | 105800 | 4193973450 | 43600 | 43600 | 43650 | 43550 | 477 |
| 462 | 20241104 | 105700 | 4173177350 | 43600 | 43450 | 43650 | 43450 | 687 |
| 463 | 20241104 | 105600 | 4143239550 | 43450 | 43550 | 43550 | 43450 | 69 |
| 464 | 20241104 | 105500 | 4140237450 | 43450 | 43450 | 43550 | 43400 | 164 |
| 465 | 20241104 | 105400 | 4133117350 | 43450 | 43500 | 43550 | 43450 | 711 |
| 466 | 20241104 | 105300 | 4102207400 | 43550 | 43500 | 43550 | 43500 | 83 |
| 467 | 20241104 | 105200 | 4098595400 | 43500 | 43500 | 43550 | 43500 | 350 |
| 468 | 20241104 | 105100 | 4083360400 | 43500 | 43400 | 43500 | 43400 | 558 |
| 469 | 20241104 | 105000 | 4059102800 | 43400 | 43350 | 43400 | 43300 | 419 |
| 470 | 20241104 | 104900 | 4040930550 | 43350 | 43350 | 43350 | 43350 | 10 |
| 471 | 20241104 | 104800 | 4040497050 | 43350 | 43250 | 43350 | 43250 | 89 |
| 472 | 20241104 | 104700 | 4036642600 | 43250 | 43350 | 43350 | 43250 | 648 |
| 473 | 20241104 | 104600 | 4008610450 | 43350 | 43400 | 43400 | 43350 | 163 |
| 474 | 20241104 | 104500 | 4001543250 | 43400 | 43250 | 43400 | 43250 | 52 |
| 475 | 20241104 | 104400 | 3999289600 | 43300 | 43200 | 43300 | 43200 | 934 |
| 476 | 20241104 | 104300 | 3958912850 | 43150 | 43200 | 43250 | 43150 | 640 |
| 477 | 20241104 | 104200 | 3931274300 | 43250 | 43250 | 43250 | 43200 | 770 |
| 478 | 20241104 | 104100 | 3897996900 | 43250 | 43250 | 43300 | 43200 | 379 |
| 479 | 20241104 | 104000 | 3881605000 | 43250 | 43350 | 43350 | 43250 | 616 |
| 480 | 20241104 | 103900 | 3854945500 | 43350 | 43400 | 43400 | 43200 | 625 |
| 481 | 20241104 | 103800 | 3827895750 | 43400 | 43350 | 43400 | 43300 | 1281 |
| 482 | 20241104 | 103700 | 3772394400 | 43350 | 43450 | 43450 | 43350 | 1051 |
| 483 | 20241104 | 103600 | 3726787550 | 43450 | 43500 | 43500 | 43450 | 1198 |
| 484 | 20241104 | 103500 | 3674681500 | 43500 | 43550 | 43600 | 43500 | 2092 |
| 485 | 20241104 | 103400 | 3583607800 | 43600 | 43600 | 43600 | 43550 | 548 |
| 486 | 20241104 | 103300 | 3559734550 | 43650 | 43750 | 43750 | 43650 | 489 |
| 487 | 20241104 | 103200 | 3538370450 | 43750 | 43600 | 43750 | 43600 | 128 |
| 488 | 20241104 | 103100 | 3532782000 | 43600 | 43600 | 43600 | 43550 | 471 |
| 489 | 20241104 | 103000 | 3512259100 | 43600 | 43600 | 43650 | 43600 | 606 |
| 490 | 20241104 | 102900 | 3485827450 | 43650 | 43700 | 43700 | 43600 | 325 |
| 491 | 20241104 | 102800 | 3471643850 | 43650 | 43800 | 43800 | 43650 | 296 |
| 492 | 20241104 | 102700 | 3458693400 | 43800 | 43700 | 43800 | 43700 | 397 |
| 493 | 20241104 | 102600 | 3441313800 | 43700 | 43800 | 43800 | 43700 | 151 |
| 494 | 20241104 | 102500 | 3434708300 | 43750 | 43650 | 43800 | 43650 | 173 |
| 495 | 20241104 | 102400 | 3427147200 | 43700 | 43700 | 43800 | 43650 | 423 |
| 496 | 20241104 | 102300 | 3408666350 | 43850 | 43850 | 43850 | 43650 | 644 |
| 497 | 20241104 | 102200 | 3380519200 | 43850 | 43850 | 43850 | 43700 | 237 |
| 498 | 20241104 | 102100 | 3370149400 | 43850 | 43750 | 43850 | 43750 | 220 |
| 499 | 20241104 | 102000 | 3360524250 | 43800 | 43850 | 43950 | 43750 | 254 |
| 500 | 20241104 | 101900 | 3349387450 | 43900 | 43750 | 43900 | 43700 | 626 |
| 501 | 20241104 | 101800 | 3321998650 | 43750 | 43750 | 43800 | 43700 | 1946 |
| 502 | 20241104 | 101700 | 3236909100 | 43750 | 43850 | 43850 | 43750 | 666 |
| 503 | 20241104 | 101600 | 3207738950 | 43850 | 43850 | 43900 | 43850 | 583 |
| 504 | 20241104 | 101500 | 3182169100 | 43800 | 43850 | 43850 | 43800 | 288 |
| 505 | 20241104 | 101400 | 3169552650 | 43850 | 43850 | 43950 | 43800 | 679 |
| 506 | 20241104 | 101300 | 3139780050 | 43850 | 43800 | 43900 | 43800 | 463 |
| 507 | 20241104 | 101200 | 3119495450 | 43800 | 43850 | 43850 | 43800 | 208 |
| 508 | 20241104 | 101100 | 3110379200 | 43850 | 43850 | 43900 | 43800 | 365 |
| 509 | 20241104 | 101000 | 3094375800 | 43850 | 43900 | 43950 | 43850 | 1132 |
| 510 | 20241104 | 100900 | 3044725700 | 43900 | 43900 | 43950 | 43850 | 670 |
| 511 | 20241104 | 100800 | 3015326100 | 43850 | 43850 | 43900 | 43850 | 610 |
| 512 | 20241104 | 100700 | 2988554900 | 43800 | 43950 | 43950 | 43800 | 1171 |
| 513 | 20241104 | 100600 | 2937160550 | 43950 | 44100 | 44150 | 43950 | 1242 |
| 514 | 20241104 | 100500 | 2882532450 | 44150 | 44050 | 44200 | 43950 | 1223 |
| 515 | 20241104 | 100400 | 2828606650 | 44000 | 43900 | 44000 | 43900 | 1017 |
| 516 | 20241104 | 100300 | 2783899250 | 43900 | 44000 | 44050 | 43900 | 707 |
| 517 | 20241104 | 100200 | 2752808400 | 44000 | 43850 | 44000 | 43800 | 471 |
| 518 | 20241104 | 100100 | 2732151900 | 43850 | 44200 | 44200 | 43850 | 474 |
| 519 | 20241104 | 100000 | 2711308750 | 44100 | 44150 | 44250 | 44000 | 2485 |
| 520 | 20241104 | 095900 | 2601637750 | 44050 | 44200 | 44250 | 44050 | 1096 |
| 521 | 20241104 | 095800 | 2553255700 | 44250 | 44100 | 44250 | 44050 | 2643 |
| 522 | 20241104 | 095700 | 2436519800 | 44000 | 43800 | 44050 | 43750 | 1924 |
| 523 | 20241104 | 095600 | 2351929900 | 43800 | 43750 | 43800 | 43700 | 736 |
| 524 | 20241104 | 095500 | 2319725100 | 43750 | 43750 | 43800 | 43750 | 1018 |
| 525 | 20241104 | 095400 | 2275186850 | 43700 | 43900 | 43900 | 43700 | 836 |
| 526 | 20241104 | 095300 | 2238590500 | 43850 | 44000 | 44000 | 43750 | 2091 |
| 527 | 20241104 | 095200 | 2146878500 | 43900 | 43800 | 44000 | 43750 | 2187 |
| 528 | 20241104 | 095100 | 2050826950 | 43750 | 43800 | 43800 | 43700 | 549 |
| 529 | 20241104 | 095000 | 2026809250 | 43750 | 43850 | 43850 | 43500 | 1401 |
| 530 | 20241104 | 094900 | 1965618300 | 43850 | 43700 | 43900 | 43500 | 3122 |
| 531 | 20241104 | 094800 | 1828984050 | 43700 | 43550 | 43700 | 43400 | 3051 |
| 532 | 20241104 | 094700 | 1696154000 | 43550 | 43550 | 43550 | 43500 | 1294 |
| 533 | 20241104 | 094600 | 1639814450 | 43550 | 43250 | 43600 | 43250 | 2184 |
| 534 | 20241104 | 094500 | 1544954400 | 43300 | 43000 | 43350 | 43000 | 2090 |
| 535 | 20241104 | 094400 | 1454600400 | 43000 | 42700 | 43000 | 42700 | 2025 |
| 536 | 20241104 | 094300 | 1367866200 | 42700 | 42500 | 42700 | 42500 | 1306 |
| 537 | 20241104 | 094200 | 1312259850 | 42500 | 42300 | 42500 | 42200 | 754 |
| 538 | 20241104 | 094100 | 1280295250 | 42200 | 42150 | 42350 | 42100 | 2366 |
| 539 | 20241104 | 094000 | 1180554900 | 42150 | 42250 | 42300 | 42150 | 607 |
| 540 | 20241104 | 093900 | 1154934100 | 42250 | 42500 | 42500 | 42250 | 1889 |
| 541 | 20241104 | 093800 | 1074905100 | 42500 | 42600 | 42600 | 42450 | 936 |
| 542 | 20241104 | 093700 | 1035120700 | 42550 | 42700 | 42700 | 42550 | 699 |
| 543 | 20241104 | 093600 | 1005333050 | 42700 | 42650 | 42700 | 42600 | 182 |
| 544 | 20241104 | 093500 | 997576050 | 42700 | 42700 | 42700 | 42700 | 313 |
| 545 | 20241104 | 093400 | 984210950 | 42700 | 42700 | 42750 | 42600 | 638 |
| 546 | 20241104 | 093300 | 956973550 | 42700 | 42700 | 42750 | 42700 | 407 |
| 547 | 20241104 | 093200 | 939586600 | 42750 | 42750 | 42800 | 42700 | 988 |
| 548 | 20241104 | 093100 | 897341950 | 42750 | 42750 | 42800 | 42750 | 182 |
| 549 | 20241104 | 093000 | 889561350 | 42750 | 42800 | 42850 | 42750 | 507 |
| 550 | 20241104 | 092900 | 867870550 | 42850 | 42800 | 42850 | 42800 | 212 |
| 551 | 20241104 | 092800 | 858789650 | 42800 | 42750 | 42800 | 42750 | 155 |
| 552 | 20241104 | 092700 | 852158050 | 42750 | 42750 | 42750 | 42700 | 520 |
| 553 | 20241104 | 092600 | 829943100 | 42750 | 42850 | 42850 | 42750 | 337 |
| 554 | 20241104 | 092500 | 815523800 | 42850 | 42800 | 42850 | 42750 | 554 |
| 555 | 20241104 | 092400 | 791813050 | 42750 | 42700 | 42750 | 42700 | 536 |
| 556 | 20241104 | 092300 | 768911600 | 42700 | 42750 | 42750 | 42650 | 1095 |
| 557 | 20241104 | 092200 | 722153500 | 42700 | 42650 | 42750 | 42600 | 740 |
| 558 | 20241104 | 092100 | 690565250 | 42600 | 42700 | 42750 | 42600 | 924 |
| 559 | 20241104 | 092000 | 651115550 | 42650 | 42700 | 42750 | 42650 | 382 |
| 560 | 20241104 | 091900 | 634808450 | 42700 | 42550 | 42700 | 42550 | 493 |
| 561 | 20241104 | 091800 | 613793400 | 42550 | 42500 | 42550 | 42450 | 221 |
| 562 | 20241104 | 091700 | 604401150 | 42450 | 42450 | 42450 | 42400 | 206 |
| 563 | 20241104 | 091600 | 595657700 | 42450 | 42550 | 42600 | 42450 | 661 |
| 564 | 20241104 | 091500 | 567546950 | 42550 | 42500 | 42600 | 42500 | 260 |
| 565 | 20241104 | 091400 | 556482950 | 42500 | 42400 | 42600 | 42400 | 802 |
| 566 | 20241104 | 091300 | 522415800 | 42400 | 42300 | 42400 | 42300 | 349 |
| 567 | 20241104 | 091200 | 507642850 | 42300 | 42300 | 42400 | 42300 | 285 |
| 568 | 20241104 | 091100 | 495581900 | 42300 | 42250 | 42350 | 42100 | 437 |
| 569 | 20241104 | 091000 | 477120500 | 42050 | 42150 | 42250 | 42050 | 1711 |
| 570 | 20241104 | 090900 | 405000600 | 42100 | 42300 | 42300 | 42100 | 1826 |
| 571 | 20241104 | 090800 | 327977800 | 42300 | 42350 | 42400 | 42300 | 423 |
| 572 | 20241104 | 090700 | 310076100 | 42400 | 42350 | 42400 | 42300 | 368 |
| 573 | 20241104 | 090600 | 294481200 | 42400 | 42550 | 42550 | 42400 | 1849 |
| 574 | 20241104 | 090500 | 215999950 | 42550 | 42500 | 42600 | 42500 | 305 |
| 575 | 20241104 | 090400 | 203018200 | 42500 | 42600 | 42600 | 42500 | 1192 |
| 576 | 20241104 | 090300 | 152316350 | 42600 | 42700 | 42700 | 42600 | 328 |
| 577 | 20241104 | 090200 | 138339550 | 42700 | 42550 | 42750 | 42500 | 311 |
| 578 | 20241104 | 090100 | 125087350 | 42750 | 42800 | 42850 | 42500 | 1015 |
| 579 | 20241104 | 090000 | 81673800 | 42800 | 42850 | 42900 | 42550 | 1499 |