32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 185200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 8503 |
| 3 | 20241104 | 185100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20241104 | 185000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20241104 | 184900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20241104 | 184800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20241104 | 184700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20241104 | 184600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20241104 | 184500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20241104 | 184400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20241104 | 184300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20241104 | 184200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20241104 | 184100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20241104 | 184000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20241104 | 183900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20241104 | 183800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20241104 | 183700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20241104 | 183600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20241104 | 183500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20241104 | 183400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20241104 | 183300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20241104 | 183200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20241104 | 183100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20241104 | 183000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20241104 | 182900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20241104 | 182800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20241104 | 182700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20241104 | 182600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20241104 | 182500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20241104 | 182400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20241104 | 182300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20241104 | 182200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 8503 |
| 33 | 20241104 | 182100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20241104 | 182000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20241104 | 181900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20241104 | 181800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20241104 | 181700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20241104 | 181600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20241104 | 181500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20241104 | 181400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20241104 | 181300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20241104 | 181200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20241104 | 181100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20241104 | 181000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20241104 | 180900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20241104 | 180800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20241104 | 180700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20241104 | 180600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20241104 | 180500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20241104 | 180400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20241104 | 180300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20241104 | 180200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20241104 | 180100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20241104 | 180000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20241104 | 175900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20241104 | 175800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20241104 | 175700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20241104 | 175600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20241104 | 175500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20241104 | 175400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20241104 | 175300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20241104 | 175200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 8503 |
| 63 | 20241104 | 175100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20241104 | 175000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20241104 | 174900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20241104 | 174800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20241104 | 174700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20241104 | 174600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20241104 | 174500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20241104 | 174400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20241104 | 174300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20241104 | 174200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20241104 | 174100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20241104 | 174000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20241104 | 173900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20241104 | 173800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20241104 | 173700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20241104 | 173600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20241104 | 173500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20241104 | 173400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20241104 | 173300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20241104 | 173200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20241104 | 173100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20241104 | 173000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20241104 | 172900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20241104 | 172800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20241104 | 172700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20241104 | 172600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20241104 | 172500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20241104 | 172400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20241104 | 172300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20241104 | 172200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 8503 |
| 93 | 20241104 | 172100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20241104 | 172000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20241104 | 171900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20241104 | 171800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20241104 | 171700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20241104 | 171600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20241104 | 171500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20241104 | 171400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20241104 | 171300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20241104 | 171200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20241104 | 171100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20241104 | 171000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20241104 | 170900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20241104 | 170800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20241104 | 170700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20241104 | 170600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20241104 | 170500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20241104 | 170400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20241104 | 170300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20241104 | 170200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20241104 | 170100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20241104 | 170000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20241104 | 165900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20241104 | 165800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20241104 | 165700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20241104 | 165600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20241104 | 165500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20241104 | 165400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20241104 | 165300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20241104 | 165200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 8503 |
| 123 | 20241104 | 165100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20241104 | 165000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20241104 | 164900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20241104 | 164800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20241104 | 164700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20241104 | 164600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20241104 | 164500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20241104 | 164400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20241104 | 164300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20241104 | 164200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20241104 | 164100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20241104 | 164000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20241104 | 163900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20241104 | 163800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20241104 | 163700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20241104 | 163600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20241104 | 163500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20241104 | 163400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20241104 | 163300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20241104 | 163200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20241104 | 163100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20241104 | 163000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20241104 | 162900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20241104 | 162800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20241104 | 162700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20241104 | 162600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20241104 | 162500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20241104 | 162400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20241104 | 162300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20241104 | 162200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 8503 |
| 153 | 20241104 | 162100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20241104 | 162000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20241104 | 161900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20241104 | 161800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20241104 | 161700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20241104 | 161600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20241104 | 161500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20241104 | 161400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20241104 | 161300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20241104 | 161200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20241104 | 161100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20241104 | 161000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20241104 | 160900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20241104 | 160800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20241104 | 160700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20241104 | 160600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20241104 | 160500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20241104 | 160400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20241104 | 160300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20241104 | 160200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20241104 | 160100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20241104 | 160000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20241104 | 155900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20241104 | 155800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20241104 | 155700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20241104 | 155600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20241104 | 155500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20241104 | 155400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20241104 | 155300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20241104 | 155200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 8503 |
| 183 | 20241104 | 155100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20241104 | 155000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20241104 | 154900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20241104 | 154800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20241104 | 154700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20241104 | 154600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20241104 | 154500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20241104 | 154400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20241104 | 154300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20241104 | 154200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20241104 | 154100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20241104 | 154000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20241104 | 153900 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20241104 | 153800 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20241104 | 153700 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20241104 | 153600 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20241104 | 153500 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20241104 | 153400 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20241104 | 153300 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20241104 | 153200 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20241104 | 153100 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20241104 | 153000 | 43686167600 | 44200 | 44200 | 44200 | 44200 | 8503 |
| 205 | 20241104 | 152900 | 43310335000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20241104 | 152800 | 43310335000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20241104 | 152700 | 43310335000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20241104 | 152600 | 43310335000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20241104 | 152500 | 43310335000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20241104 | 152400 | 43310335000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20241104 | 152300 | 43310335000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20241104 | 152200 | 43310335000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 213 | 20241104 | 152100 | 43310335000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20241104 | 152000 | 43310335000 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20241104 | 151900 | 43310335000 | 44000 | 44000 | 44100 | 44000 | 5620 |
| 216 | 20241104 | 151800 | 43062819500 | 44050 | 44100 | 44150 | 44000 | 4088 |
| 217 | 20241104 | 151700 | 42882692350 | 44100 | 44100 | 44150 | 44050 | 2099 |
| 218 | 20241104 | 151600 | 42790140850 | 44050 | 44100 | 44150 | 44050 | 1228 |
| 219 | 20241104 | 151500 | 42735967200 | 44050 | 44100 | 44150 | 44050 | 2106 |
| 220 | 20241104 | 151400 | 42643084150 | 44150 | 44050 | 44200 | 44050 | 917 |
| 221 | 20241104 | 151300 | 42602609400 | 44050 | 44100 | 44150 | 44050 | 1712 |
| 222 | 20241104 | 151200 | 42527140250 | 44100 | 44100 | 44150 | 44050 | 978 |
| 223 | 20241104 | 151100 | 42484007550 | 44150 | 44100 | 44150 | 44050 | 1235 |
| 224 | 20241104 | 151000 | 42429506350 | 44100 | 44150 | 44150 | 44050 | 1023 |
| 225 | 20241104 | 150900 | 42384365300 | 44050 | 44200 | 44200 | 44050 | 1203 |
| 226 | 20241104 | 150800 | 42331272350 | 44200 | 44100 | 44200 | 44050 | 1730 |
| 227 | 20241104 | 150700 | 42254967950 | 44100 | 44100 | 44100 | 44000 | 1179 |
| 228 | 20241104 | 150600 | 42203011550 | 44050 | 44100 | 44100 | 44000 | 1224 |
| 229 | 20241104 | 150500 | 42149066100 | 44100 | 44100 | 44100 | 44000 | 1595 |
| 230 | 20241104 | 150400 | 42078774200 | 44100 | 44150 | 44200 | 44050 | 636 |
| 231 | 20241104 | 150300 | 42050735000 | 44200 | 44200 | 44250 | 44000 | 10885 |
| 232 | 20241104 | 150200 | 41570869450 | 44250 | 44250 | 44250 | 44150 | 939 |
| 233 | 20241104 | 150100 | 41529349800 | 44250 | 44200 | 44300 | 44200 | 587 |
| 234 | 20241104 | 150000 | 41503378750 | 44150 | 44200 | 44300 | 44150 | 618 |
| 235 | 20241104 | 145900 | 41476038450 | 44200 | 44200 | 44300 | 44150 | 865 |
| 236 | 20241104 | 145800 | 41437780700 | 44200 | 44250 | 44350 | 44200 | 2973 |
| 237 | 20241104 | 145700 | 41306219550 | 44300 | 44300 | 44400 | 44250 | 1618 |
| 238 | 20241104 | 145600 | 41234504450 | 44250 | 44400 | 44450 | 44250 | 3510 |
| 239 | 20241104 | 145500 | 41078821400 | 44400 | 44400 | 44450 | 44300 | 991 |
| 240 | 20241104 | 145400 | 41034823900 | 44400 | 44300 | 44400 | 44300 | 616 |
| 241 | 20241104 | 145300 | 41007492500 | 44400 | 44350 | 44400 | 44250 | 857 |
| 242 | 20241104 | 145200 | 40969487750 | 44350 | 44450 | 44450 | 44250 | 2072 |
| 243 | 20241104 | 145100 | 40877585200 | 44450 | 44400 | 44450 | 44300 | 1871 |
| 244 | 20241104 | 145000 | 40794571600 | 44350 | 44300 | 44400 | 44300 | 818 |
| 245 | 20241104 | 144900 | 40758270900 | 44350 | 44300 | 44350 | 44300 | 879 |
| 246 | 20241104 | 144800 | 40719295000 | 44350 | 44350 | 44400 | 44300 | 1342 |
| 247 | 20241104 | 144700 | 40659766100 | 44350 | 44350 | 44450 | 44300 | 1379 |
| 248 | 20241104 | 144600 | 40598582350 | 44350 | 44400 | 44400 | 44300 | 569 |
| 249 | 20241104 | 144500 | 40573352450 | 44350 | 44350 | 44400 | 44300 | 1654 |
| 250 | 20241104 | 144400 | 40499998500 | 44400 | 44350 | 44400 | 44300 | 1190 |
| 251 | 20241104 | 144300 | 40447185700 | 44350 | 44250 | 44350 | 44250 | 1342 |
| 252 | 20241104 | 144200 | 40387690600 | 44300 | 44250 | 44350 | 44150 | 1269 |
| 253 | 20241104 | 144100 | 40331504650 | 44250 | 44150 | 44300 | 44150 | 3774 |
| 254 | 20241104 | 144000 | 40164606450 | 44200 | 44250 | 44250 | 44150 | 2960 |
| 255 | 20241104 | 143900 | 40033819850 | 44300 | 44250 | 44300 | 44200 | 1311 |
| 256 | 20241104 | 143800 | 39975779150 | 44250 | 44250 | 44300 | 44200 | 3838 |
| 257 | 20241104 | 143700 | 39806058400 | 44250 | 44250 | 44400 | 44200 | 4923 |
| 258 | 20241104 | 143600 | 39588039200 | 44250 | 44350 | 44400 | 44250 | 2525 |
| 259 | 20241104 | 143500 | 39476133600 | 44350 | 44400 | 44450 | 44350 | 1800 |
| 260 | 20241104 | 143400 | 39396201800 | 44400 | 44350 | 44400 | 44300 | 5850 |
| 261 | 20241104 | 143300 | 39136934750 | 44400 | 44450 | 44500 | 44350 | 4262 |
| 262 | 20241104 | 143200 | 38947688950 | 44450 | 44600 | 44600 | 44400 | 5534 |
| 263 | 20241104 | 143100 | 38701408900 | 44600 | 44650 | 44650 | 44550 | 3359 |
| 264 | 20241104 | 143000 | 38551534600 | 44700 | 44600 | 44700 | 44600 | 726 |
| 265 | 20241104 | 142900 | 38519125100 | 44650 | 44650 | 44700 | 44600 | 729 |
| 266 | 20241104 | 142800 | 38486557250 | 44600 | 44700 | 44700 | 44600 | 1421 |
| 267 | 20241104 | 142700 | 38423110700 | 44700 | 44750 | 44750 | 44650 | 1668 |
| 268 | 20241104 | 142600 | 38348557600 | 44700 | 44800 | 44800 | 44700 | 1792 |
| 269 | 20241104 | 142500 | 38268341950 | 44850 | 44800 | 44850 | 44800 | 2406 |
| 270 | 20241104 | 142400 | 38160517050 | 44800 | 44750 | 44850 | 44750 | 2514 |
| 271 | 20241104 | 142300 | 38047893100 | 44800 | 44800 | 44850 | 44750 | 2585 |
| 272 | 20241104 | 142200 | 37932079000 | 44800 | 44800 | 44850 | 44750 | 5787 |
| 273 | 20241104 | 142100 | 37672892700 | 44800 | 44750 | 44800 | 44650 | 3481 |
| 274 | 20241104 | 142000 | 37517162900 | 44700 | 44750 | 44750 | 44650 | 1380 |
| 275 | 20241104 | 141900 | 37455436650 | 44750 | 44700 | 44750 | 44700 | 1822 |
| 276 | 20241104 | 141800 | 37373959200 | 44700 | 44700 | 44700 | 44650 | 3308 |
| 277 | 20241104 | 141700 | 37226127250 | 44700 | 44700 | 44700 | 44650 | 1041 |
| 278 | 20241104 | 141600 | 37179611650 | 44650 | 44650 | 44700 | 44600 | 1994 |
| 279 | 20241104 | 141500 | 37090571600 | 44650 | 44550 | 44650 | 44450 | 6777 |
| 280 | 20241104 | 141400 | 36788358350 | 44450 | 44400 | 44550 | 44350 | 2872 |
| 281 | 20241104 | 141300 | 36660613500 | 44450 | 44300 | 44450 | 44300 | 757 |
| 282 | 20241104 | 141200 | 36626990300 | 44350 | 44300 | 44400 | 44300 | 1124 |
| 283 | 20241104 | 141100 | 36577152800 | 44300 | 44400 | 44400 | 44300 | 1745 |
| 284 | 20241104 | 141000 | 36499713200 | 44400 | 44350 | 44400 | 44250 | 527 |
| 285 | 20241104 | 140900 | 36476342850 | 44250 | 44400 | 44400 | 44250 | 548 |
| 286 | 20241104 | 140800 | 36452059600 | 44400 | 44350 | 44400 | 44300 | 455 |
| 287 | 20241104 | 140700 | 36431865900 | 44350 | 44400 | 44400 | 44250 | 537 |
| 288 | 20241104 | 140600 | 36408060650 | 44350 | 44350 | 44400 | 44350 | 526 |
| 289 | 20241104 | 140500 | 36384721100 | 44350 | 44350 | 44400 | 44300 | 767 |
| 290 | 20241104 | 140400 | 36350698900 | 44300 | 44300 | 44350 | 44200 | 606 |
| 291 | 20241104 | 140300 | 36323840250 | 44350 | 44300 | 44350 | 44200 | 1454 |
| 292 | 20241104 | 140200 | 36259480150 | 44300 | 44300 | 44300 | 44250 | 940 |
| 293 | 20241104 | 140100 | 36217849200 | 44300 | 44250 | 44300 | 44250 | 703 |
| 294 | 20241104 | 140000 | 36186732700 | 44300 | 44250 | 44300 | 44250 | 334 |
| 295 | 20241104 | 135900 | 36171939950 | 44300 | 44300 | 44300 | 44200 | 209 |
| 296 | 20241104 | 135800 | 36162687550 | 44300 | 44200 | 44300 | 44200 | 382 |
| 297 | 20241104 | 135700 | 36145780950 | 44250 | 44150 | 44300 | 44150 | 263 |
| 298 | 20241104 | 135600 | 36134144200 | 44200 | 44150 | 44300 | 44150 | 1700 |
| 299 | 20241104 | 135500 | 36058945050 | 44200 | 44200 | 44200 | 44150 | 285 |
| 300 | 20241104 | 135400 | 36046351250 | 44200 | 44150 | 44200 | 44150 | 1165 |
| 301 | 20241104 | 135300 | 35994889850 | 44200 | 44250 | 44250 | 44150 | 1394 |
| 302 | 20241104 | 135200 | 35933275200 | 44250 | 44300 | 44300 | 44200 | 462 |
| 303 | 20241104 | 135100 | 35912834300 | 44300 | 44300 | 44300 | 44200 | 362 |
| 304 | 20241104 | 135000 | 35896816700 | 44300 | 44250 | 44350 | 44200 | 450 |
| 305 | 20241104 | 134900 | 35876884300 | 44250 | 44150 | 44300 | 44150 | 817 |
| 306 | 20241104 | 134800 | 35840761650 | 44150 | 44300 | 44300 | 44150 | 2127 |
| 307 | 20241104 | 134700 | 35746646950 | 44250 | 44250 | 44300 | 44200 | 1307 |
| 308 | 20241104 | 134600 | 35688774600 | 44300 | 44250 | 44300 | 44200 | 685 |
| 309 | 20241104 | 134500 | 35658459750 | 44300 | 44200 | 44300 | 44200 | 938 |
| 310 | 20241104 | 134400 | 35616953850 | 44250 | 44200 | 44250 | 44200 | 404 |
| 311 | 20241104 | 134300 | 35599081200 | 44200 | 44150 | 44200 | 44150 | 805 |
| 312 | 20241104 | 134200 | 35563507150 | 44150 | 44200 | 44300 | 44150 | 2780 |
| 313 | 20241104 | 134100 | 35440686350 | 44200 | 44300 | 44300 | 44200 | 1628 |
| 314 | 20241104 | 134000 | 35368645700 | 44300 | 44350 | 44400 | 44250 | 774 |
| 315 | 20241104 | 133900 | 35334352000 | 44400 | 44300 | 44450 | 44250 | 2395 |
| 316 | 20241104 | 133800 | 35228198250 | 44300 | 44350 | 44500 | 44300 | 3597 |
| 317 | 20241104 | 133700 | 35068528100 | 44400 | 44400 | 44400 | 44350 | 558 |
| 318 | 20241104 | 133600 | 35043755200 | 44400 | 44450 | 44450 | 44350 | 713 |
| 319 | 20241104 | 133500 | 35012109700 | 44450 | 44400 | 44450 | 44350 | 728 |
| 320 | 20241104 | 133400 | 34979782600 | 44400 | 44400 | 44450 | 44350 | 946 |
| 321 | 20241104 | 133300 | 34937791800 | 44450 | 44450 | 44450 | 44350 | 734 |
| 322 | 20241104 | 133200 | 34905183150 | 44450 | 44400 | 44450 | 44350 | 1269 |
| 323 | 20241104 | 133100 | 34848820450 | 44450 | 44400 | 44500 | 44400 | 962 |
| 324 | 20241104 | 133000 | 34806063000 | 44450 | 44450 | 44500 | 44400 | 1116 |
| 325 | 20241104 | 132900 | 34756460750 | 44500 | 44450 | 44500 | 44400 | 657 |
| 326 | 20241104 | 132800 | 34727252350 | 44450 | 44400 | 44500 | 44400 | 765 |
| 327 | 20241104 | 132700 | 34693234450 | 44450 | 44450 | 44450 | 44400 | 524 |
| 328 | 20241104 | 132600 | 34669945100 | 44400 | 44450 | 44500 | 44400 | 1368 |
| 329 | 20241104 | 132500 | 34609191950 | 44450 | 44550 | 44550 | 44400 | 2329 |
| 330 | 20241104 | 132400 | 34505526350 | 44550 | 44450 | 44550 | 44400 | 6622 |
| 331 | 20241104 | 132300 | 34210848550 | 44450 | 44400 | 44450 | 44400 | 576 |
| 332 | 20241104 | 132200 | 34185254500 | 44400 | 44350 | 44450 | 44350 | 825 |
| 333 | 20241104 | 132100 | 34148617550 | 44350 | 44350 | 44400 | 44350 | 481 |
| 334 | 20241104 | 132000 | 34127267550 | 44350 | 44350 | 44400 | 44300 | 206 |
| 335 | 20241104 | 131900 | 34118126050 | 44400 | 44350 | 44400 | 44250 | 1563 |
| 336 | 20241104 | 131800 | 34048795550 | 44300 | 44250 | 44350 | 44250 | 461 |
| 337 | 20241104 | 131700 | 34028362000 | 44250 | 44250 | 44300 | 44250 | 4394 |
| 338 | 20241104 | 131600 | 33833879350 | 44300 | 44250 | 44350 | 44250 | 2490 |
| 339 | 20241104 | 131500 | 33723547000 | 44300 | 44250 | 44300 | 44250 | 352 |
| 340 | 20241104 | 131400 | 33707959750 | 44250 | 44300 | 44300 | 44250 | 1451 |
| 341 | 20241104 | 131300 | 33643683650 | 44300 | 44350 | 44350 | 44300 | 422 |
| 342 | 20241104 | 131200 | 33624980050 | 44350 | 44300 | 44400 | 44250 | 753 |
| 343 | 20241104 | 131100 | 33591605600 | 44250 | 44300 | 44300 | 44250 | 804 |
| 344 | 20241104 | 131000 | 33556016450 | 44300 | 44350 | 44400 | 44250 | 797 |
| 345 | 20241104 | 130900 | 33520681000 | 44300 | 44300 | 44350 | 44300 | 167 |
| 346 | 20241104 | 130800 | 33513282800 | 44300 | 44350 | 44350 | 44200 | 373 |
| 347 | 20241104 | 130700 | 33496773550 | 44350 | 44350 | 44400 | 44200 | 2488 |
| 348 | 20241104 | 130600 | 33386672500 | 44300 | 44350 | 44400 | 44250 | 2736 |
| 349 | 20241104 | 130500 | 33265407250 | 44400 | 44400 | 44450 | 44350 | 2761 |
| 350 | 20241104 | 130400 | 33142793350 | 44450 | 44350 | 44450 | 44350 | 1408 |
| 351 | 20241104 | 130300 | 33080281600 | 44400 | 44350 | 44400 | 44350 | 674 |
| 352 | 20241104 | 130200 | 33050363900 | 44400 | 44350 | 44400 | 44300 | 2599 |
| 353 | 20241104 | 130100 | 32935082100 | 44350 | 44350 | 44400 | 44300 | 2244 |
| 354 | 20241104 | 130000 | 32835549350 | 44350 | 44250 | 44350 | 44250 | 2778 |
| 355 | 20241104 | 125900 | 32712477250 | 44300 | 44250 | 44300 | 44250 | 410 |
| 356 | 20241104 | 125800 | 32694320800 | 44250 | 44300 | 44300 | 44250 | 132 |
| 357 | 20241104 | 125700 | 32688476950 | 44250 | 44250 | 44300 | 44250 | 1188 |
| 358 | 20241104 | 125600 | 32635907500 | 44250 | 44300 | 44300 | 44250 | 1103 |
| 359 | 20241104 | 125500 | 32587084300 | 44250 | 44250 | 44300 | 44250 | 255 |
| 360 | 20241104 | 125400 | 32575792200 | 44300 | 44300 | 44300 | 44250 | 214 |
| 361 | 20241104 | 125300 | 32566316850 | 44250 | 44250 | 44300 | 44250 | 684 |
| 362 | 20241104 | 125200 | 32536048900 | 44250 | 44200 | 44300 | 44150 | 1889 |
| 363 | 20241104 | 125100 | 32452517200 | 44200 | 44150 | 44200 | 44100 | 862 |
| 364 | 20241104 | 125000 | 32414455600 | 44100 | 44150 | 44150 | 44100 | 240 |
| 365 | 20241104 | 124900 | 32403862600 | 44150 | 44050 | 44200 | 44050 | 2259 |
| 366 | 20241104 | 124800 | 32304167300 | 44050 | 43900 | 44050 | 43900 | 4028 |
| 367 | 20241104 | 124700 | 32127199600 | 43900 | 43950 | 44000 | 43900 | 247 |
| 368 | 20241104 | 124600 | 32116351950 | 43950 | 44000 | 44000 | 43950 | 455 |
| 369 | 20241104 | 124500 | 32096343350 | 44000 | 43950 | 44000 | 43950 | 146 |
| 370 | 20241104 | 124400 | 32089925150 | 43950 | 44000 | 44000 | 43900 | 1116 |
| 371 | 20241104 | 124300 | 32040915400 | 43950 | 43950 | 44000 | 43950 | 195 |
| 372 | 20241104 | 124200 | 32032344450 | 43950 | 44000 | 44000 | 43950 | 1536 |
| 373 | 20241104 | 124100 | 31964830600 | 44000 | 44000 | 44000 | 43950 | 1886 |
| 374 | 20241104 | 124000 | 31881848250 | 44000 | 44050 | 44050 | 44000 | 333 |
| 375 | 20241104 | 123900 | 31867194600 | 44050 | 44000 | 44050 | 44000 | 212 |
| 376 | 20241104 | 123800 | 31857860550 | 44050 | 44050 | 44100 | 44000 | 274 |
| 377 | 20241104 | 123700 | 31845794200 | 44050 | 44100 | 44100 | 44050 | 513 |
| 378 | 20241104 | 123600 | 31823186950 | 44100 | 44100 | 44100 | 44050 | 105 |
| 379 | 20241104 | 123500 | 31818560650 | 44100 | 44100 | 44100 | 44050 | 668 |
| 380 | 20241104 | 123400 | 31789132300 | 44100 | 44100 | 44100 | 44050 | 110 |
| 381 | 20241104 | 123300 | 31784283950 | 44100 | 44100 | 44150 | 44050 | 778 |
| 382 | 20241104 | 123200 | 31749981600 | 44150 | 44150 | 44250 | 44150 | 1982 |
| 383 | 20241104 | 123100 | 31662448250 | 44150 | 44200 | 44250 | 44150 | 5385 |
| 384 | 20241104 | 123000 | 31424352250 | 44200 | 44200 | 44250 | 44200 | 1319 |
| 385 | 20241104 | 122900 | 31366052150 | 44200 | 44150 | 44200 | 44150 | 188 |
| 386 | 20241104 | 122800 | 31357750700 | 44150 | 44200 | 44200 | 44150 | 109 |
| 387 | 20241104 | 122700 | 31352937650 | 44200 | 44150 | 44200 | 44150 | 608 |
| 388 | 20241104 | 122600 | 31326069250 | 44200 | 44250 | 44250 | 44100 | 228 |
| 389 | 20241104 | 122500 | 31315986950 | 44200 | 44100 | 44250 | 44100 | 247 |
| 390 | 20241104 | 122400 | 31305074250 | 44200 | 44100 | 44200 | 44100 | 1132 |
| 391 | 20241104 | 122300 | 31255095300 | 44100 | 44150 | 44150 | 44050 | 1345 |
| 392 | 20241104 | 122200 | 31195786900 | 44150 | 44150 | 44150 | 44100 | 135 |
| 393 | 20241104 | 122100 | 31189832400 | 44100 | 44150 | 44150 | 44100 | 257 |
| 394 | 20241104 | 122000 | 31178488350 | 44150 | 44150 | 44250 | 44150 | 1547 |
| 395 | 20241104 | 121900 | 31110154250 | 44200 | 44200 | 44250 | 44150 | 315 |
| 396 | 20241104 | 121800 | 31096227750 | 44150 | 44150 | 44200 | 44150 | 3497 |
| 397 | 20241104 | 121700 | 30941734850 | 44150 | 44150 | 44150 | 44100 | 1113 |
| 398 | 20241104 | 121600 | 30892597300 | 44100 | 44100 | 44100 | 44050 | 764 |
| 399 | 20241104 | 121500 | 30858905650 | 44100 | 44150 | 44150 | 44100 | 334 |
| 400 | 20241104 | 121400 | 30844170300 | 44150 | 44100 | 44150 | 44100 | 89 |
| 401 | 20241104 | 121300 | 30840243200 | 44100 | 44100 | 44150 | 44100 | 139 |
| 402 | 20241104 | 121200 | 30834111700 | 44050 | 44000 | 44100 | 44000 | 1329 |
| 403 | 20241104 | 121100 | 30775591750 | 44000 | 44000 | 44000 | 43950 | 504 |
| 404 | 20241104 | 121000 | 30753422600 | 44000 | 44000 | 44050 | 44000 | 504 |
| 405 | 20241104 | 120900 | 30731246450 | 44000 | 43950 | 44050 | 43950 | 618 |
| 406 | 20241104 | 120800 | 30704056000 | 44000 | 44000 | 44050 | 43950 | 2335 |
| 407 | 20241104 | 120700 | 30601322200 | 44000 | 44100 | 44100 | 44000 | 1542 |
| 408 | 20241104 | 120600 | 30533396000 | 44050 | 44050 | 44100 | 44050 | 364 |
| 409 | 20241104 | 120500 | 30517348750 | 44050 | 44100 | 44150 | 44050 | 256 |
| 410 | 20241104 | 120400 | 30506062550 | 44150 | 44150 | 44150 | 44100 | 190 |
| 411 | 20241104 | 120300 | 30497679350 | 44150 | 44100 | 44150 | 44050 | 735 |
| 412 | 20241104 | 120200 | 30465261100 | 44100 | 44050 | 44100 | 44050 | 121 |
| 413 | 20241104 | 120100 | 30459930500 | 44050 | 44050 | 44100 | 44050 | 948 |
| 414 | 20241104 | 120000 | 30418170750 | 44100 | 44100 | 44100 | 44050 | 597 |
| 415 | 20241104 | 115900 | 30391846150 | 44100 | 44150 | 44200 | 44050 | 286 |
| 416 | 20241104 | 115800 | 30379224000 | 44150 | 44150 | 44150 | 44100 | 508 |
| 417 | 20241104 | 115700 | 30356798600 | 44100 | 44150 | 44150 | 44050 | 418 |
| 418 | 20241104 | 115600 | 30338365650 | 44150 | 44100 | 44150 | 44100 | 244 |
| 419 | 20241104 | 115500 | 30327604650 | 44050 | 44100 | 44150 | 44050 | 219 |
| 420 | 20241104 | 115400 | 30317947700 | 44100 | 44100 | 44150 | 44050 | 1163 |
| 421 | 20241104 | 115300 | 30266632050 | 44050 | 44050 | 44100 | 44050 | 127 |
| 422 | 20241104 | 115200 | 30261033450 | 44050 | 44050 | 44100 | 44050 | 178 |
| 423 | 20241104 | 115100 | 30253187250 | 44100 | 44100 | 44100 | 44050 | 294 |
| 424 | 20241104 | 115000 | 30240229100 | 44100 | 44100 | 44150 | 44050 | 307 |
| 425 | 20241104 | 114900 | 30226679950 | 44050 | 44100 | 44100 | 44000 | 97 |
| 426 | 20241104 | 114800 | 30222406550 | 44000 | 44100 | 44150 | 44000 | 280 |
| 427 | 20241104 | 114700 | 30210060250 | 44000 | 44150 | 44150 | 44000 | 3195 |
| 428 | 20241104 | 114600 | 30069294050 | 44150 | 44150 | 44200 | 44150 | 1001 |
| 429 | 20241104 | 114500 | 30025099650 | 44150 | 44100 | 44200 | 44100 | 296 |
| 430 | 20241104 | 114400 | 30012030900 | 44150 | 44200 | 44200 | 44150 | 162 |
| 431 | 20241104 | 114300 | 30004878400 | 44150 | 44400 | 44400 | 44100 | 2064 |
| 432 | 20241104 | 114200 | 29913451250 | 44350 | 44300 | 44400 | 44300 | 2868 |
| 433 | 20241104 | 114100 | 29786264650 | 44350 | 44150 | 44350 | 44150 | 2142 |
| 434 | 20241104 | 114000 | 29691428050 | 44100 | 44100 | 44250 | 44100 | 1375 |
| 435 | 20241104 | 113900 | 29630741250 | 44100 | 44150 | 44200 | 44100 | 136 |
| 436 | 20241104 | 113800 | 29624734850 | 44150 | 44200 | 44200 | 44150 | 401 |
| 437 | 20241104 | 113700 | 29607013000 | 44200 | 44200 | 44250 | 44200 | 504 |
| 438 | 20241104 | 113600 | 29584733300 | 44200 | 44150 | 44250 | 44050 | 1542 |
| 439 | 20241104 | 113500 | 29516601850 | 44050 | 44050 | 44200 | 44050 | 4836 |
| 440 | 20241104 | 113400 | 29303395600 | 44050 | 44100 | 44150 | 44050 | 5350 |
| 441 | 20241104 | 113300 | 29067543200 | 44150 | 44100 | 44150 | 44050 | 960 |
| 442 | 20241104 | 113200 | 29025205700 | 44050 | 44050 | 44050 | 44000 | 340 |
| 443 | 20241104 | 113100 | 29010231200 | 44050 | 44050 | 44100 | 44050 | 923 |
| 444 | 20241104 | 113000 | 28969560750 | 44050 | 44050 | 44100 | 44050 | 521 |
| 445 | 20241104 | 112900 | 28946610550 | 44050 | 44000 | 44100 | 44000 | 719 |
| 446 | 20241104 | 112800 | 28914932900 | 44050 | 44050 | 44100 | 44000 | 160 |
| 447 | 20241104 | 112700 | 28907884900 | 44050 | 44050 | 44100 | 44050 | 920 |
| 448 | 20241104 | 112600 | 28867356350 | 44100 | 44100 | 44150 | 44050 | 180 |
| 449 | 20241104 | 112500 | 28859421300 | 44100 | 44150 | 44150 | 44050 | 3228 |
| 450 | 20241104 | 112400 | 28717093550 | 44200 | 44250 | 44250 | 44150 | 265 |
| 451 | 20241104 | 112300 | 28705389150 | 44200 | 44300 | 44300 | 44200 | 3448 |
| 452 | 20241104 | 112200 | 28552767450 | 44350 | 44300 | 44350 | 44250 | 2492 |
| 453 | 20241104 | 112100 | 28442358600 | 44300 | 44300 | 44300 | 44250 | 563 |
| 454 | 20241104 | 112000 | 28417422300 | 44300 | 44200 | 44300 | 44150 | 2153 |
| 455 | 20241104 | 111900 | 28322211200 | 44150 | 44050 | 44150 | 44050 | 1549 |
| 456 | 20241104 | 111800 | 28253852450 | 44100 | 44050 | 44100 | 44050 | 174 |
| 457 | 20241104 | 111700 | 28246180250 | 44100 | 44000 | 44150 | 44000 | 1534 |
| 458 | 20241104 | 111600 | 28178601600 | 44050 | 44000 | 44050 | 43950 | 269 |
| 459 | 20241104 | 111500 | 28166766600 | 44000 | 44000 | 44000 | 43950 | 275 |
| 460 | 20241104 | 111400 | 28154669000 | 44000 | 44000 | 44050 | 43950 | 223 |
| 461 | 20241104 | 111300 | 28144856500 | 44000 | 43950 | 44050 | 43950 | 898 |
| 462 | 20241104 | 111200 | 28105329600 | 43950 | 43950 | 44000 | 43900 | 553 |
| 463 | 20241104 | 111100 | 28081008550 | 43950 | 43950 | 44000 | 43900 | 633 |
| 464 | 20241104 | 111000 | 28053194400 | 43950 | 44000 | 44000 | 43950 | 280 |
| 465 | 20241104 | 110900 | 28040880650 | 44000 | 44000 | 44000 | 43950 | 477 |
| 466 | 20241104 | 110800 | 28019897950 | 44000 | 43900 | 44000 | 43850 | 448 |
| 467 | 20241104 | 110700 | 28000210950 | 43900 | 44050 | 44050 | 43850 | 3193 |
| 468 | 20241104 | 110600 | 27859841550 | 44000 | 44100 | 44200 | 44000 | 2543 |
| 469 | 20241104 | 110500 | 27747717150 | 44100 | 44200 | 44200 | 44100 | 1968 |
| 470 | 20241104 | 110400 | 27660837550 | 44250 | 44250 | 44300 | 44150 | 1052 |
| 471 | 20241104 | 110300 | 27614287600 | 44300 | 44200 | 44300 | 44050 | 11337 |
| 472 | 20241104 | 110200 | 27112760100 | 44250 | 44100 | 44250 | 44050 | 3065 |
| 473 | 20241104 | 110100 | 26977339450 | 44150 | 44100 | 44200 | 44100 | 2614 |
| 474 | 20241104 | 110000 | 26861954350 | 44100 | 44050 | 44100 | 44000 | 1882 |
| 475 | 20241104 | 105900 | 26779116550 | 44050 | 44050 | 44050 | 44000 | 616 |
| 476 | 20241104 | 105800 | 26752001850 | 44050 | 44100 | 44100 | 44000 | 5182 |
| 477 | 20241104 | 105700 | 26523519850 | 44050 | 44000 | 44100 | 43950 | 1772 |
| 478 | 20241104 | 105600 | 26445492100 | 43950 | 43950 | 44000 | 43950 | 806 |
| 479 | 20241104 | 105500 | 26410064950 | 44000 | 43750 | 44000 | 43750 | 3139 |
| 480 | 20241104 | 105400 | 26272261400 | 43800 | 43800 | 43850 | 43750 | 1554 |
| 481 | 20241104 | 105300 | 26204163800 | 43850 | 43800 | 43850 | 43800 | 1660 |
| 482 | 20241104 | 105200 | 26131454050 | 43800 | 43800 | 43800 | 43750 | 381 |
| 483 | 20241104 | 105100 | 26114771150 | 43800 | 43750 | 43850 | 43750 | 328 |
| 484 | 20241104 | 105000 | 26100406650 | 43800 | 43800 | 43850 | 43750 | 1247 |
| 485 | 20241104 | 104900 | 26045793500 | 43800 | 43850 | 43850 | 43750 | 2250 |
| 486 | 20241104 | 104800 | 25947253000 | 43800 | 43850 | 43850 | 43800 | 1068 |
| 487 | 20241104 | 104700 | 25900467500 | 43850 | 43650 | 43850 | 43650 | 5723 |
| 488 | 20241104 | 104600 | 25650242400 | 43650 | 43900 | 43900 | 43650 | 3431 |
| 489 | 20241104 | 104500 | 25500046650 | 43900 | 43850 | 43900 | 43800 | 2693 |
| 490 | 20241104 | 104400 | 25381876550 | 43900 | 43850 | 43950 | 43850 | 1148 |
| 491 | 20241104 | 104300 | 25331501050 | 43900 | 43850 | 43950 | 43750 | 3761 |
| 492 | 20241104 | 104200 | 25166554400 | 43900 | 43850 | 43950 | 43800 | 4086 |
| 493 | 20241104 | 104100 | 24987355650 | 43900 | 43950 | 44000 | 43800 | 1159 |
| 494 | 20241104 | 104000 | 24936490850 | 43850 | 44000 | 44000 | 43850 | 2872 |
| 495 | 20241104 | 103900 | 24810328700 | 43950 | 44100 | 44100 | 43950 | 1687 |
| 496 | 20241104 | 103800 | 24736048050 | 44100 | 44100 | 44250 | 44050 | 6861 |
| 497 | 20241104 | 103700 | 24433038450 | 44100 | 44100 | 44100 | 43850 | 2586 |
| 498 | 20241104 | 103600 | 24319271800 | 44100 | 44000 | 44100 | 43950 | 4278 |
| 499 | 20241104 | 103500 | 24130768250 | 44050 | 44050 | 44050 | 43950 | 2150 |
| 500 | 20241104 | 103400 | 24036177950 | 44050 | 44000 | 44050 | 43900 | 1858 |
| 501 | 20241104 | 103300 | 23954441150 | 44000 | 43900 | 44050 | 43850 | 3657 |
| 502 | 20241104 | 103200 | 23793628700 | 43900 | 43900 | 43950 | 43800 | 1694 |
| 503 | 20241104 | 103100 | 23719317600 | 43900 | 44000 | 44000 | 43800 | 4387 |
| 504 | 20241104 | 103000 | 23526737600 | 43950 | 44150 | 44150 | 43950 | 10860 |
| 505 | 20241104 | 102900 | 23048232550 | 44150 | 44000 | 44150 | 43950 | 15630 |
| 506 | 20241104 | 102800 | 22359869300 | 44000 | 43750 | 44000 | 43600 | 16867 |
| 507 | 20241104 | 102700 | 21619769050 | 43750 | 43700 | 43800 | 43600 | 5913 |
| 508 | 20241104 | 102600 | 21361224550 | 43700 | 43700 | 43800 | 43700 | 3736 |
| 509 | 20241104 | 102500 | 21197728900 | 43700 | 43700 | 43800 | 43600 | 4073 |
| 510 | 20241104 | 102400 | 21019620950 | 43700 | 43800 | 43850 | 43700 | 2246 |
| 511 | 20241104 | 102300 | 20921300000 | 43800 | 43750 | 43800 | 43700 | 2285 |
| 512 | 20241104 | 102200 | 20821258600 | 43750 | 43700 | 43800 | 43650 | 6375 |
| 513 | 20241104 | 102100 | 20542633650 | 43700 | 43600 | 43700 | 43550 | 5898 |
| 514 | 20241104 | 102000 | 20285201450 | 43600 | 43550 | 43650 | 43450 | 3022 |
| 515 | 20241104 | 101900 | 20153486850 | 43600 | 43500 | 43600 | 43450 | 1363 |
| 516 | 20241104 | 101800 | 20094220450 | 43550 | 43500 | 43550 | 43450 | 1469 |
| 517 | 20241104 | 101700 | 20030340600 | 43500 | 43450 | 43600 | 43400 | 2553 |
| 518 | 20241104 | 101600 | 19919284700 | 43450 | 43550 | 43600 | 43300 | 5460 |
| 519 | 20241104 | 101500 | 19682153050 | 43550 | 43400 | 43550 | 43350 | 2778 |
| 520 | 20241104 | 101400 | 19561403450 | 43400 | 43600 | 43600 | 43300 | 8848 |
| 521 | 20241104 | 101300 | 19177217900 | 43550 | 43850 | 43850 | 43500 | 11982 |
| 522 | 20241104 | 101200 | 18654371350 | 43900 | 43750 | 43900 | 43600 | 20599 |
| 523 | 20241104 | 101100 | 17753403200 | 43750 | 43600 | 43750 | 43500 | 16697 |
| 524 | 20241104 | 101000 | 17024614850 | 43600 | 43400 | 43600 | 43350 | 9698 |
| 525 | 20241104 | 100900 | 16602922950 | 43400 | 43300 | 43450 | 43250 | 11794 |
| 526 | 20241104 | 100800 | 16091091200 | 43350 | 43200 | 43350 | 43150 | 8853 |
| 527 | 20241104 | 100700 | 15708224450 | 43200 | 43150 | 43250 | 43050 | 7847 |
| 528 | 20241104 | 100600 | 15369544550 | 43200 | 43250 | 43400 | 43100 | 7395 |
| 529 | 20241104 | 100500 | 15050167550 | 43300 | 43000 | 43400 | 43000 | 16430 |
| 530 | 20241104 | 100400 | 14340180850 | 43050 | 42850 | 43100 | 42800 | 8258 |
| 531 | 20241104 | 100300 | 13985455350 | 42900 | 42750 | 42950 | 42700 | 5343 |
| 532 | 20241104 | 100200 | 13756662950 | 42750 | 42800 | 42850 | 42700 | 3010 |
| 533 | 20241104 | 100100 | 13627868750 | 42800 | 42750 | 42900 | 42750 | 4321 |
| 534 | 20241104 | 100000 | 13442798300 | 42750 | 42650 | 42800 | 42650 | 4912 |
| 535 | 20241104 | 095900 | 13232847700 | 42650 | 42650 | 42800 | 42650 | 3695 |
| 536 | 20241104 | 095800 | 13075032350 | 42700 | 42650 | 42700 | 42550 | 3870 |
| 537 | 20241104 | 095700 | 12909951200 | 42650 | 42650 | 42800 | 42550 | 6181 |
| 538 | 20241104 | 095600 | 12645897950 | 42650 | 42650 | 42650 | 42450 | 8996 |
| 539 | 20241104 | 095500 | 12262599300 | 42650 | 42600 | 42750 | 42550 | 3937 |
| 540 | 20241104 | 095400 | 12094689100 | 42600 | 42500 | 42750 | 42500 | 13277 |
| 541 | 20241104 | 095300 | 11528813000 | 42550 | 42350 | 42650 | 42300 | 17271 |
| 542 | 20241104 | 095200 | 10794592100 | 42400 | 42200 | 42450 | 42200 | 9157 |
| 543 | 20241104 | 095100 | 10407053000 | 42150 | 42000 | 42250 | 42000 | 4125 |
| 544 | 20241104 | 095000 | 10233177250 | 42000 | 42100 | 42150 | 41900 | 8704 |
| 545 | 20241104 | 094900 | 9867407850 | 42050 | 42100 | 42150 | 42000 | 5809 |
| 546 | 20241104 | 094800 | 9623228750 | 42100 | 42250 | 42450 | 42000 | 14215 |
| 547 | 20241104 | 094700 | 9023364850 | 42250 | 41650 | 42400 | 41650 | 14272 |
| 548 | 20241104 | 094600 | 8422814000 | 41600 | 41550 | 41650 | 41500 | 1457 |
| 549 | 20241104 | 094500 | 8362280700 | 41550 | 41700 | 41750 | 41500 | 6241 |
| 550 | 20241104 | 094400 | 8102498150 | 41650 | 41300 | 41650 | 41300 | 6338 |
| 551 | 20241104 | 094300 | 7839804500 | 41300 | 41300 | 41650 | 41200 | 7381 |
| 552 | 20241104 | 094200 | 7534238000 | 41250 | 41100 | 41500 | 41000 | 6938 |
| 553 | 20241104 | 094100 | 7247961500 | 41000 | 41150 | 41250 | 41000 | 11294 |
| 554 | 20241104 | 094000 | 6784377600 | 41200 | 41200 | 41250 | 41100 | 3448 |
| 555 | 20241104 | 093900 | 6642569500 | 41200 | 41250 | 41250 | 41100 | 9301 |
| 556 | 20241104 | 093800 | 6259824300 | 41250 | 41350 | 41350 | 41200 | 1421 |
| 557 | 20241104 | 093700 | 6201197650 | 41300 | 41400 | 41400 | 41250 | 4746 |
| 558 | 20241104 | 093600 | 6005204550 | 41400 | 41450 | 41500 | 41400 | 569 |
| 559 | 20241104 | 093500 | 5981617200 | 41500 | 41550 | 41550 | 41400 | 2261 |
| 560 | 20241104 | 093400 | 5887920350 | 41550 | 41550 | 41550 | 41500 | 364 |
| 561 | 20241104 | 093300 | 5872810200 | 41550 | 41600 | 41650 | 41500 | 820 |
| 562 | 20241104 | 093200 | 5838707350 | 41650 | 41650 | 41700 | 41550 | 703 |
| 563 | 20241104 | 093100 | 5809436150 | 41600 | 41450 | 41700 | 41350 | 3365 |
| 564 | 20241104 | 093000 | 5669692300 | 41400 | 41350 | 41500 | 41250 | 3022 |
| 565 | 20241104 | 092900 | 5544615150 | 41400 | 41450 | 41450 | 41250 | 11774 |
| 566 | 20241104 | 092800 | 5058180500 | 41400 | 41450 | 41500 | 41400 | 1990 |
| 567 | 20241104 | 092700 | 4975735600 | 41450 | 41500 | 41500 | 41400 | 1405 |
| 568 | 20241104 | 092600 | 4917477350 | 41450 | 41500 | 41550 | 41400 | 1335 |
| 569 | 20241104 | 092500 | 4862140250 | 41500 | 41500 | 41550 | 41400 | 4372 |
| 570 | 20241104 | 092400 | 4680951550 | 41550 | 41400 | 41600 | 41400 | 4297 |
| 571 | 20241104 | 092300 | 4502824950 | 41400 | 41500 | 41500 | 41400 | 3028 |
| 572 | 20241104 | 092200 | 4377274250 | 41550 | 41550 | 41650 | 41450 | 5812 |
| 573 | 20241104 | 092100 | 4135995750 | 41600 | 41650 | 41700 | 41550 | 4175 |
| 574 | 20241104 | 092000 | 3962295600 | 41700 | 41800 | 41800 | 41600 | 6732 |
| 575 | 20241104 | 091900 | 3681676750 | 41800 | 41950 | 42000 | 41750 | 3098 |
| 576 | 20241104 | 091800 | 3552096650 | 41950 | 42050 | 42100 | 41950 | 2599 |
| 577 | 20241104 | 091700 | 3442868350 | 42050 | 42000 | 42050 | 41950 | 478 |
| 578 | 20241104 | 091600 | 3422776650 | 42000 | 41900 | 42050 | 41900 | 1199 |
| 579 | 20241104 | 091500 | 3372417950 | 42000 | 42000 | 42000 | 41800 | 4084 |
| 580 | 20241104 | 091400 | 3201243250 | 42000 | 41950 | 42000 | 41900 | 681 |
| 581 | 20241104 | 091300 | 3172655950 | 41950 | 41850 | 41950 | 41750 | 1891 |
| 582 | 20241104 | 091200 | 3093547950 | 41850 | 41850 | 41900 | 41800 | 1095 |
| 583 | 20241104 | 091100 | 3047727500 | 41850 | 41750 | 41950 | 41750 | 2592 |
| 584 | 20241104 | 091000 | 2939259500 | 41750 | 41900 | 41950 | 41700 | 2288 |
| 585 | 20241104 | 090900 | 2843564550 | 41900 | 42100 | 42100 | 41900 | 6110 |
| 586 | 20241104 | 090800 | 2586922450 | 42100 | 42100 | 42200 | 42000 | 4635 |
| 587 | 20241104 | 090700 | 2391841300 | 42150 | 42050 | 42600 | 42000 | 8436 |
| 588 | 20241104 | 090600 | 2035356100 | 42100 | 41900 | 42150 | 41900 | 4170 |
| 589 | 20241104 | 090500 | 1860142900 | 41900 | 42000 | 42000 | 41750 | 1515 |
| 590 | 20241104 | 090400 | 1796736850 | 41900 | 42100 | 42100 | 41800 | 3493 |
| 591 | 20241104 | 090300 | 1649967400 | 42200 | 42000 | 42250 | 41900 | 3744 |
| 592 | 20241104 | 090200 | 1492410550 | 42000 | 41750 | 42000 | 41650 | 3291 |
| 593 | 20241104 | 090100 | 1354781150 | 41750 | 41950 | 42100 | 41700 | 3329 |
| 594 | 20241104 | 090000 | 1215248650 | 41900 | 41700 | 42300 | 41650 | 28889 |