33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 191200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 6046 |
| 3 | 20241104 | 191100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 4 | 20241104 | 191000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 5 | 20241104 | 190900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 6 | 20241104 | 190800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 7 | 20241104 | 190700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 8 | 20241104 | 190600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 9 | 20241104 | 190500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 10 | 20241104 | 190400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 11 | 20241104 | 190300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 12 | 20241104 | 190200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 13 | 20241104 | 190100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 14 | 20241104 | 190000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 15 | 20241104 | 185900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 16 | 20241104 | 185800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 17 | 20241104 | 185700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 18 | 20241104 | 185600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 19 | 20241104 | 185500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 20 | 20241104 | 185400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 21 | 20241104 | 185300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 22 | 20241104 | 185200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 23 | 20241104 | 185100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 24 | 20241104 | 185000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 25 | 20241104 | 184900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 26 | 20241104 | 184800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 27 | 20241104 | 184700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 28 | 20241104 | 184600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 29 | 20241104 | 184500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 30 | 20241104 | 184400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 31 | 20241104 | 184300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 32 | 20241104 | 184200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 6046 |
| 33 | 20241104 | 184100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 34 | 20241104 | 184000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 35 | 20241104 | 183900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 36 | 20241104 | 183800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 37 | 20241104 | 183700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 38 | 20241104 | 183600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 39 | 20241104 | 183500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 40 | 20241104 | 183400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 41 | 20241104 | 183300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 42 | 20241104 | 183200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 43 | 20241104 | 183100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 44 | 20241104 | 183000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 45 | 20241104 | 182900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 46 | 20241104 | 182800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 47 | 20241104 | 182700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 48 | 20241104 | 182600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 49 | 20241104 | 182500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 50 | 20241104 | 182400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 51 | 20241104 | 182300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 52 | 20241104 | 182200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 53 | 20241104 | 182100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 54 | 20241104 | 182000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 55 | 20241104 | 181900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 56 | 20241104 | 181800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 57 | 20241104 | 181700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 58 | 20241104 | 181600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 59 | 20241104 | 181500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 60 | 20241104 | 181400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 61 | 20241104 | 181300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 62 | 20241104 | 181200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 6046 |
| 63 | 20241104 | 181100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 64 | 20241104 | 181000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 65 | 20241104 | 180900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 66 | 20241104 | 180800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 67 | 20241104 | 180700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 68 | 20241104 | 180600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 69 | 20241104 | 180500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 70 | 20241104 | 180400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 71 | 20241104 | 180300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 72 | 20241104 | 180200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 73 | 20241104 | 180100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 74 | 20241104 | 180000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 75 | 20241104 | 175900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 76 | 20241104 | 175800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 77 | 20241104 | 175700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 78 | 20241104 | 175600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 79 | 20241104 | 175500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 80 | 20241104 | 175400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 81 | 20241104 | 175300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 82 | 20241104 | 175200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 83 | 20241104 | 175100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 84 | 20241104 | 175000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 85 | 20241104 | 174900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 86 | 20241104 | 174800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 87 | 20241104 | 174700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 88 | 20241104 | 174600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 89 | 20241104 | 174500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 90 | 20241104 | 174400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 91 | 20241104 | 174300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 92 | 20241104 | 174200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 6046 |
| 93 | 20241104 | 174100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 94 | 20241104 | 174000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 95 | 20241104 | 173900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 96 | 20241104 | 173800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 97 | 20241104 | 173700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 98 | 20241104 | 173600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 99 | 20241104 | 173500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 100 | 20241104 | 173400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 101 | 20241104 | 173300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 102 | 20241104 | 173200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 103 | 20241104 | 173100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 104 | 20241104 | 173000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 105 | 20241104 | 172900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 106 | 20241104 | 172800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 107 | 20241104 | 172700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 108 | 20241104 | 172600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 109 | 20241104 | 172500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 110 | 20241104 | 172400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 111 | 20241104 | 172300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 112 | 20241104 | 172200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 113 | 20241104 | 172100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 114 | 20241104 | 172000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 115 | 20241104 | 171900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 116 | 20241104 | 171800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 117 | 20241104 | 171700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 118 | 20241104 | 171600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 119 | 20241104 | 171500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 120 | 20241104 | 171400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 121 | 20241104 | 171300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 122 | 20241104 | 171200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 6046 |
| 123 | 20241104 | 171100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 124 | 20241104 | 171000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 125 | 20241104 | 170900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 126 | 20241104 | 170800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 127 | 20241104 | 170700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 128 | 20241104 | 170600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 129 | 20241104 | 170500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 130 | 20241104 | 170400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 131 | 20241104 | 170300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 132 | 20241104 | 170200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 133 | 20241104 | 170100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 134 | 20241104 | 170000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 135 | 20241104 | 165900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 136 | 20241104 | 165800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 137 | 20241104 | 165700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 138 | 20241104 | 165600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 139 | 20241104 | 165500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 140 | 20241104 | 165400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 141 | 20241104 | 165300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 142 | 20241104 | 165200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 143 | 20241104 | 165100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 144 | 20241104 | 165000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 145 | 20241104 | 164900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 146 | 20241104 | 164800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 147 | 20241104 | 164700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 148 | 20241104 | 164600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 149 | 20241104 | 164500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 150 | 20241104 | 164400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 151 | 20241104 | 164300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 152 | 20241104 | 164200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 6046 |
| 153 | 20241104 | 164100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 154 | 20241104 | 164000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 155 | 20241104 | 163900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 156 | 20241104 | 163800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 157 | 20241104 | 163700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 158 | 20241104 | 163600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 159 | 20241104 | 163500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 160 | 20241104 | 163400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 161 | 20241104 | 163300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 162 | 20241104 | 163200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 163 | 20241104 | 163100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 164 | 20241104 | 163000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 165 | 20241104 | 162900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 166 | 20241104 | 162800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 167 | 20241104 | 162700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 168 | 20241104 | 162600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 169 | 20241104 | 162500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 170 | 20241104 | 162400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 171 | 20241104 | 162300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 172 | 20241104 | 162200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 173 | 20241104 | 162100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 174 | 20241104 | 162000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 175 | 20241104 | 161900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 176 | 20241104 | 161800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 177 | 20241104 | 161700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 178 | 20241104 | 161600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 179 | 20241104 | 161500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 180 | 20241104 | 161400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 181 | 20241104 | 161300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 182 | 20241104 | 161200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 6046 |
| 183 | 20241104 | 161100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 184 | 20241104 | 161000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 185 | 20241104 | 160900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 186 | 20241104 | 160800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 187 | 20241104 | 160700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 188 | 20241104 | 160600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 189 | 20241104 | 160500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 190 | 20241104 | 160400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 191 | 20241104 | 160300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 192 | 20241104 | 160200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 193 | 20241104 | 160100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 194 | 20241104 | 160000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 195 | 20241104 | 155900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 196 | 20241104 | 155800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 197 | 20241104 | 155700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 198 | 20241104 | 155600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 199 | 20241104 | 155500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 200 | 20241104 | 155400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 201 | 20241104 | 155300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 202 | 20241104 | 155200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 203 | 20241104 | 155100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 204 | 20241104 | 155000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 205 | 20241104 | 154900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 206 | 20241104 | 154800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 207 | 20241104 | 154700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 208 | 20241104 | 154600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 209 | 20241104 | 154500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 210 | 20241104 | 154400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 211 | 20241104 | 154300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 212 | 20241104 | 154200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 6046 |
| 213 | 20241104 | 154100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 214 | 20241104 | 154000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 215 | 20241104 | 153900 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 216 | 20241104 | 153800 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 217 | 20241104 | 153700 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 218 | 20241104 | 153600 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 219 | 20241104 | 153500 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 220 | 20241104 | 153400 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 221 | 20241104 | 153300 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 222 | 20241104 | 153200 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 223 | 20241104 | 153100 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 0 |
| 224 | 20241104 | 153000 | 21274705450 | 48750 | 48750 | 48750 | 48750 | 6046 |
| 225 | 20241104 | 152900 | 20979962950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 226 | 20241104 | 152800 | 20979962950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 227 | 20241104 | 152700 | 20979962950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 228 | 20241104 | 152600 | 20979962950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 229 | 20241104 | 152500 | 20979962950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 230 | 20241104 | 152400 | 20979962950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 231 | 20241104 | 152300 | 20979962950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 232 | 20241104 | 152200 | 20979962950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 233 | 20241104 | 152100 | 20979962950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 234 | 20241104 | 152000 | 20979962950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 235 | 20241104 | 151900 | 20979962950 | 48900 | 48850 | 48900 | 48750 | 1482 |
| 236 | 20241104 | 151800 | 20907569050 | 48850 | 48950 | 48950 | 48850 | 1399 |
| 237 | 20241104 | 151700 | 20839174650 | 48950 | 48850 | 49000 | 48800 | 2292 |
| 238 | 20241104 | 151600 | 20727113050 | 48800 | 48850 | 48850 | 48800 | 758 |
| 239 | 20241104 | 151500 | 20690107150 | 48850 | 48850 | 48850 | 48800 | 655 |
| 240 | 20241104 | 151400 | 20658123100 | 48850 | 48900 | 48900 | 48850 | 628 |
| 241 | 20241104 | 151300 | 20627430850 | 48900 | 48900 | 48900 | 48850 | 899 |
| 242 | 20241104 | 151200 | 20583504500 | 48900 | 48950 | 49000 | 48900 | 1621 |
| 243 | 20241104 | 151100 | 20504177150 | 49000 | 49050 | 49050 | 48950 | 904 |
| 244 | 20241104 | 151000 | 20459879950 | 49000 | 49050 | 49050 | 48950 | 1377 |
| 245 | 20241104 | 150900 | 20392401100 | 49050 | 49050 | 49100 | 49000 | 1579 |
| 246 | 20241104 | 150800 | 20314976950 | 49000 | 48900 | 49050 | 48900 | 895 |
| 247 | 20241104 | 150700 | 20271159200 | 48900 | 48800 | 48900 | 48800 | 989 |
| 248 | 20241104 | 150600 | 20222845000 | 48800 | 48800 | 48850 | 48750 | 1361 |
| 249 | 20241104 | 150500 | 20156429000 | 48800 | 48700 | 48850 | 48700 | 2394 |
| 250 | 20241104 | 150400 | 20039714000 | 48700 | 48600 | 48700 | 48600 | 510 |
| 251 | 20241104 | 150300 | 20014887050 | 48600 | 48550 | 48600 | 48500 | 1254 |
| 252 | 20241104 | 150200 | 19954010300 | 48550 | 48600 | 48600 | 48500 | 2933 |
| 253 | 20241104 | 150100 | 19811625600 | 48550 | 48600 | 48600 | 48550 | 870 |
| 254 | 20241104 | 150000 | 19769355600 | 48600 | 48600 | 48600 | 48550 | 550 |
| 255 | 20241104 | 145900 | 19742636550 | 48550 | 48600 | 48650 | 48550 | 605 |
| 256 | 20241104 | 145800 | 19713245500 | 48600 | 48600 | 48650 | 48550 | 1845 |
| 257 | 20241104 | 145700 | 19623649250 | 48550 | 48550 | 48650 | 48550 | 574 |
| 258 | 20241104 | 145600 | 19595763250 | 48600 | 48650 | 48650 | 48550 | 3848 |
| 259 | 20241104 | 145500 | 19408741200 | 48650 | 48700 | 48700 | 48600 | 1041 |
| 260 | 20241104 | 145400 | 19358111550 | 48700 | 48600 | 48700 | 48550 | 3303 |
| 261 | 20241104 | 145300 | 19197457450 | 48550 | 48700 | 48700 | 48550 | 2348 |
| 262 | 20241104 | 145200 | 19083429850 | 48650 | 48650 | 48700 | 48600 | 2539 |
| 263 | 20241104 | 145100 | 18959976500 | 48650 | 48600 | 48650 | 48600 | 663 |
| 264 | 20241104 | 145000 | 18927735850 | 48650 | 48600 | 48650 | 48600 | 1108 |
| 265 | 20241104 | 144900 | 18873852500 | 48650 | 48650 | 48650 | 48600 | 804 |
| 266 | 20241104 | 144800 | 18834760950 | 48650 | 48800 | 48850 | 48600 | 3042 |
| 267 | 20241104 | 144700 | 18686710700 | 48800 | 48750 | 48800 | 48700 | 1110 |
| 268 | 20241104 | 144600 | 18632595400 | 48750 | 48800 | 48800 | 48750 | 1892 |
| 269 | 20241104 | 144500 | 18540346850 | 48800 | 48800 | 48800 | 48750 | 332 |
| 270 | 20241104 | 144400 | 18524155550 | 48800 | 48950 | 48950 | 48750 | 3222 |
| 271 | 20241104 | 144300 | 18366796850 | 48950 | 48850 | 49000 | 48800 | 1144 |
| 272 | 20241104 | 144200 | 18310847950 | 48800 | 48800 | 48850 | 48750 | 2186 |
| 273 | 20241104 | 144100 | 18204186800 | 48800 | 48800 | 48800 | 48750 | 756 |
| 274 | 20241104 | 144000 | 18167322150 | 48800 | 48900 | 48900 | 48800 | 2122 |
| 275 | 20241104 | 143900 | 18063700000 | 48800 | 48900 | 48900 | 48750 | 5963 |
| 276 | 20241104 | 143800 | 17772781250 | 48950 | 48900 | 48950 | 48850 | 480 |
| 277 | 20241104 | 143700 | 17749317350 | 48900 | 48900 | 48900 | 48850 | 513 |
| 278 | 20241104 | 143600 | 17724239550 | 48900 | 48900 | 48950 | 48850 | 1519 |
| 279 | 20241104 | 143500 | 17649990550 | 48900 | 49050 | 49100 | 48900 | 1714 |
| 280 | 20241104 | 143400 | 17566023350 | 49100 | 49050 | 49150 | 49000 | 2065 |
| 281 | 20241104 | 143300 | 17464707100 | 49000 | 49150 | 49200 | 49000 | 953 |
| 282 | 20241104 | 143200 | 17417958750 | 49200 | 49150 | 49200 | 49150 | 298 |
| 283 | 20241104 | 143100 | 17403304750 | 49150 | 49050 | 49150 | 49050 | 2008 |
| 284 | 20241104 | 143000 | 17304711000 | 49050 | 49200 | 49200 | 49000 | 2108 |
| 285 | 20241104 | 142900 | 17201227600 | 49150 | 49150 | 49200 | 49100 | 742 |
| 286 | 20241104 | 142800 | 17164759450 | 49150 | 49250 | 49250 | 49100 | 832 |
| 287 | 20241104 | 142700 | 17123831500 | 49250 | 49200 | 49250 | 49150 | 414 |
| 288 | 20241104 | 142600 | 17103471500 | 49200 | 49250 | 49300 | 49150 | 604 |
| 289 | 20241104 | 142500 | 17073755050 | 49200 | 49300 | 49300 | 49150 | 1120 |
| 290 | 20241104 | 142400 | 17018663400 | 49300 | 49300 | 49350 | 49250 | 587 |
| 291 | 20241104 | 142300 | 16989737950 | 49250 | 49200 | 49250 | 49150 | 1101 |
| 292 | 20241104 | 142200 | 16935546300 | 49200 | 49150 | 49200 | 49050 | 897 |
| 293 | 20241104 | 142100 | 16891443100 | 49150 | 49100 | 49150 | 49050 | 565 |
| 294 | 20241104 | 142000 | 16863699300 | 49100 | 49150 | 49150 | 48900 | 1366 |
| 295 | 20241104 | 141900 | 16796691750 | 49100 | 49100 | 49200 | 49050 | 1222 |
| 296 | 20241104 | 141800 | 16736668550 | 49050 | 49050 | 49050 | 49000 | 499 |
| 297 | 20241104 | 141700 | 16712203950 | 49000 | 49050 | 49050 | 49000 | 612 |
| 298 | 20241104 | 141600 | 16682208100 | 49050 | 49100 | 49100 | 49000 | 1161 |
| 299 | 20241104 | 141500 | 16625239150 | 49050 | 49050 | 49100 | 48900 | 1610 |
| 300 | 20241104 | 141400 | 16546381150 | 49100 | 49050 | 49100 | 49050 | 513 |
| 301 | 20241104 | 141300 | 16521198350 | 49100 | 49100 | 49100 | 49050 | 282 |
| 302 | 20241104 | 141200 | 16507357200 | 49050 | 49000 | 49100 | 48950 | 542 |
| 303 | 20241104 | 141100 | 16480781100 | 49000 | 49100 | 49100 | 49000 | 271 |
| 304 | 20241104 | 141000 | 16467493900 | 49100 | 49000 | 49100 | 48900 | 961 |
| 305 | 20241104 | 140900 | 16420445150 | 49000 | 49050 | 49050 | 48950 | 469 |
| 306 | 20241104 | 140800 | 16397454900 | 49050 | 49000 | 49050 | 48950 | 405 |
| 307 | 20241104 | 140700 | 16377610250 | 49000 | 49000 | 49050 | 48950 | 388 |
| 308 | 20241104 | 140600 | 16358596600 | 49000 | 48900 | 49050 | 48900 | 814 |
| 309 | 20241104 | 140500 | 16318774050 | 48950 | 48950 | 49050 | 48800 | 1186 |
| 310 | 20241104 | 140400 | 16260795750 | 49000 | 49050 | 49100 | 48950 | 390 |
| 311 | 20241104 | 140300 | 16241678900 | 49050 | 49050 | 49050 | 48950 | 492 |
| 312 | 20241104 | 140200 | 16217566900 | 49050 | 49050 | 49150 | 49000 | 419 |
| 313 | 20241104 | 140100 | 16197015450 | 49050 | 49050 | 49100 | 49000 | 279 |
| 314 | 20241104 | 140000 | 16183329300 | 49000 | 49100 | 49100 | 48850 | 1844 |
| 315 | 20241104 | 135900 | 16093075100 | 49100 | 49150 | 49150 | 49050 | 315 |
| 316 | 20241104 | 135800 | 16077607700 | 49050 | 49000 | 49150 | 49000 | 476 |
| 317 | 20241104 | 135700 | 16054252350 | 49000 | 49100 | 49100 | 49000 | 480 |
| 318 | 20241104 | 135600 | 16030718400 | 49100 | 49000 | 49150 | 48950 | 404 |
| 319 | 20241104 | 135500 | 16010891150 | 48950 | 49100 | 49100 | 48950 | 918 |
| 320 | 20241104 | 135400 | 15965886350 | 49100 | 49100 | 49150 | 49050 | 443 |
| 321 | 20241104 | 135300 | 15944142850 | 49100 | 49150 | 49150 | 49050 | 514 |
| 322 | 20241104 | 135200 | 15918900000 | 49200 | 49200 | 49200 | 49150 | 703 |
| 323 | 20241104 | 135100 | 15884326250 | 49150 | 49100 | 49200 | 49050 | 513 |
| 324 | 20241104 | 135000 | 15859134250 | 49050 | 49150 | 49150 | 49000 | 1391 |
| 325 | 20241104 | 134900 | 15790883950 | 49200 | 49000 | 49200 | 49000 | 703 |
| 326 | 20241104 | 134800 | 15756379150 | 49050 | 49050 | 49100 | 49000 | 517 |
| 327 | 20241104 | 134700 | 15731028450 | 49050 | 49050 | 49100 | 49050 | 525 |
| 328 | 20241104 | 134600 | 15705276450 | 49050 | 48950 | 49050 | 48900 | 787 |
| 329 | 20241104 | 134500 | 15666711800 | 48950 | 48950 | 49000 | 48700 | 2397 |
| 330 | 20241104 | 134400 | 15549574200 | 48950 | 48850 | 48950 | 48800 | 498 |
| 331 | 20241104 | 134300 | 15525231300 | 48850 | 48850 | 48850 | 48800 | 452 |
| 332 | 20241104 | 134200 | 15503161600 | 48850 | 48800 | 48850 | 48800 | 319 |
| 333 | 20241104 | 134100 | 15487588100 | 48800 | 48850 | 48850 | 48750 | 763 |
| 334 | 20241104 | 134000 | 15450362850 | 48800 | 48850 | 48850 | 48700 | 1491 |
| 335 | 20241104 | 133900 | 15377677100 | 48850 | 48850 | 48900 | 48800 | 408 |
| 336 | 20241104 | 133800 | 15357756150 | 48850 | 48850 | 48900 | 48800 | 198 |
| 337 | 20241104 | 133700 | 15348085000 | 48900 | 48850 | 48900 | 48800 | 584 |
| 338 | 20241104 | 133600 | 15319548400 | 48850 | 48900 | 48950 | 48850 | 617 |
| 339 | 20241104 | 133500 | 15289381200 | 48850 | 48950 | 48950 | 48750 | 1949 |
| 340 | 20241104 | 133400 | 15194245650 | 48950 | 48850 | 48950 | 48850 | 1009 |
| 341 | 20241104 | 133300 | 15144898350 | 48850 | 48750 | 48850 | 48750 | 522 |
| 342 | 20241104 | 133200 | 15119429600 | 48750 | 48650 | 48750 | 48650 | 893 |
| 343 | 20241104 | 133100 | 15075924350 | 48650 | 48650 | 48700 | 48650 | 620 |
| 344 | 20241104 | 133000 | 15045754250 | 48650 | 48650 | 48700 | 48500 | 1932 |
| 345 | 20241104 | 132900 | 14951903950 | 48650 | 48500 | 48700 | 48450 | 767 |
| 346 | 20241104 | 132800 | 14914636550 | 48500 | 48450 | 48500 | 48450 | 874 |
| 347 | 20241104 | 132700 | 14872268200 | 48450 | 48550 | 48650 | 48400 | 3863 |
| 348 | 20241104 | 132600 | 14684891100 | 48550 | 48600 | 48600 | 48550 | 1183 |
| 349 | 20241104 | 132500 | 14627416700 | 48600 | 48600 | 48650 | 48550 | 2621 |
| 350 | 20241104 | 132400 | 14500098200 | 48650 | 48700 | 48700 | 48600 | 1675 |
| 351 | 20241104 | 132300 | 14418608050 | 48700 | 48700 | 48800 | 48650 | 927 |
| 352 | 20241104 | 132200 | 14373457900 | 48700 | 48700 | 48750 | 48650 | 1243 |
| 353 | 20241104 | 132100 | 14312945800 | 48700 | 48650 | 48750 | 48650 | 943 |
| 354 | 20241104 | 132000 | 14267027550 | 48650 | 48800 | 48800 | 48550 | 4007 |
| 355 | 20241104 | 131900 | 14072013700 | 48800 | 48850 | 48850 | 48800 | 978 |
| 356 | 20241104 | 131800 | 14024275800 | 48850 | 49000 | 49000 | 48800 | 3241 |
| 357 | 20241104 | 131700 | 13865784200 | 49000 | 49000 | 49000 | 48950 | 742 |
| 358 | 20241104 | 131600 | 13829458050 | 48950 | 49000 | 49000 | 48950 | 567 |
| 359 | 20241104 | 131500 | 13801699700 | 48950 | 49150 | 49150 | 48950 | 6247 |
| 360 | 20241104 | 131400 | 13495485700 | 49100 | 49150 | 49150 | 49100 | 333 |
| 361 | 20241104 | 131300 | 13479128800 | 49150 | 49150 | 49150 | 49100 | 614 |
| 362 | 20241104 | 131200 | 13448967750 | 49150 | 49100 | 49150 | 49100 | 460 |
| 363 | 20241104 | 131100 | 13426373200 | 49100 | 49100 | 49150 | 49050 | 607 |
| 364 | 20241104 | 131000 | 13396581850 | 49100 | 49150 | 49150 | 49050 | 1155 |
| 365 | 20241104 | 130900 | 13339876050 | 49150 | 49150 | 49200 | 49100 | 1908 |
| 366 | 20241104 | 130800 | 13246123600 | 49150 | 49200 | 49300 | 49150 | 446 |
| 367 | 20241104 | 130700 | 13224177150 | 49200 | 49200 | 49250 | 49150 | 652 |
| 368 | 20241104 | 130600 | 13192110900 | 49200 | 49250 | 49250 | 49200 | 265 |
| 369 | 20241104 | 130500 | 13179068550 | 49300 | 49350 | 49350 | 49150 | 3724 |
| 370 | 20241104 | 130400 | 12995785750 | 49350 | 49300 | 49350 | 49300 | 412 |
| 371 | 20241104 | 130300 | 12975472700 | 49350 | 49300 | 49350 | 49250 | 397 |
| 372 | 20241104 | 130200 | 12955892950 | 49300 | 49300 | 49350 | 49300 | 398 |
| 373 | 20241104 | 130100 | 12936267850 | 49350 | 49300 | 49350 | 49250 | 252 |
| 374 | 20241104 | 130000 | 12923850350 | 49250 | 49400 | 49450 | 49250 | 1404 |
| 375 | 20241104 | 125900 | 12854606650 | 49400 | 49450 | 49450 | 49350 | 283 |
| 376 | 20241104 | 125800 | 12840628700 | 49450 | 49350 | 49450 | 49300 | 157 |
| 377 | 20241104 | 125700 | 12832877900 | 49350 | 49350 | 49400 | 49300 | 965 |
| 378 | 20241104 | 125600 | 12785283650 | 49350 | 49250 | 49350 | 49250 | 150 |
| 379 | 20241104 | 125500 | 12777888800 | 49300 | 49350 | 49350 | 49200 | 832 |
| 380 | 20241104 | 125400 | 12736909650 | 49350 | 49300 | 49400 | 49300 | 409 |
| 381 | 20241104 | 125300 | 12716726250 | 49350 | 49350 | 49350 | 49300 | 205 |
| 382 | 20241104 | 125200 | 12706612050 | 49350 | 49200 | 49450 | 49200 | 967 |
| 383 | 20241104 | 125100 | 12658935600 | 49200 | 49150 | 49250 | 49100 | 904 |
| 384 | 20241104 | 125000 | 12614470650 | 49200 | 49200 | 49200 | 49100 | 1241 |
| 385 | 20241104 | 124900 | 12553469400 | 49200 | 49200 | 49250 | 49200 | 433 |
| 386 | 20241104 | 124800 | 12532162700 | 49200 | 49250 | 49250 | 49200 | 292 |
| 387 | 20241104 | 124700 | 12517790500 | 49250 | 49200 | 49250 | 49150 | 344 |
| 388 | 20241104 | 124600 | 12500868700 | 49200 | 49350 | 49350 | 49150 | 2403 |
| 389 | 20241104 | 124500 | 12382552750 | 49350 | 49500 | 49500 | 49300 | 1379 |
| 390 | 20241104 | 124400 | 12314509250 | 49450 | 49450 | 49450 | 49400 | 216 |
| 391 | 20241104 | 124300 | 12303836500 | 49500 | 49450 | 49550 | 49450 | 232 |
| 392 | 20241104 | 124200 | 12292351700 | 49400 | 49500 | 49550 | 49400 | 588 |
| 393 | 20241104 | 124100 | 12263275500 | 49500 | 49450 | 49500 | 49350 | 238 |
| 394 | 20241104 | 124000 | 12251507900 | 49450 | 49450 | 49500 | 49350 | 735 |
| 395 | 20241104 | 123900 | 12215215450 | 49450 | 49450 | 49450 | 49350 | 230 |
| 396 | 20241104 | 123800 | 12203848250 | 49500 | 49550 | 49550 | 49450 | 490 |
| 397 | 20241104 | 123700 | 12179606050 | 49500 | 49450 | 49550 | 49450 | 338 |
| 398 | 20241104 | 123600 | 12162870050 | 49450 | 49400 | 49450 | 49400 | 192 |
| 399 | 20241104 | 123500 | 12153383850 | 49400 | 49450 | 49500 | 49300 | 1262 |
| 400 | 20241104 | 123400 | 12091088400 | 49450 | 49450 | 49500 | 49400 | 329 |
| 401 | 20241104 | 123300 | 12074821000 | 49400 | 49450 | 49500 | 49400 | 373 |
| 402 | 20241104 | 123200 | 12056370850 | 49450 | 49400 | 49450 | 49400 | 428 |
| 403 | 20241104 | 123100 | 12035225150 | 49450 | 49450 | 49500 | 49400 | 82 |
| 404 | 20241104 | 123000 | 12031170650 | 49450 | 49600 | 49600 | 49450 | 1636 |
| 405 | 20241104 | 122900 | 11950188350 | 49550 | 49600 | 49650 | 49500 | 1097 |
| 406 | 20241104 | 122800 | 11895818550 | 49650 | 49650 | 49650 | 49600 | 188 |
| 407 | 20241104 | 122700 | 11886485250 | 49650 | 49600 | 49650 | 49550 | 388 |
| 408 | 20241104 | 122600 | 11867243350 | 49600 | 49400 | 49600 | 49400 | 440 |
| 409 | 20241104 | 122500 | 11845451250 | 49450 | 49450 | 49500 | 49300 | 833 |
| 410 | 20241104 | 122400 | 11804308050 | 49450 | 49500 | 49500 | 49400 | 380 |
| 411 | 20241104 | 122300 | 11785516250 | 49500 | 49350 | 49550 | 49350 | 338 |
| 412 | 20241104 | 122200 | 11768808050 | 49400 | 49400 | 49400 | 49350 | 283 |
| 413 | 20241104 | 122100 | 11754832850 | 49350 | 49500 | 49550 | 49350 | 1694 |
| 414 | 20241104 | 122000 | 11671148100 | 49550 | 49650 | 49650 | 49400 | 847 |
| 415 | 20241104 | 121900 | 11629220550 | 49600 | 49600 | 49650 | 49550 | 92 |
| 416 | 20241104 | 121800 | 11624657450 | 49600 | 49550 | 49650 | 49550 | 169 |
| 417 | 20241104 | 121700 | 11616281600 | 49550 | 49600 | 49600 | 49450 | 212 |
| 418 | 20241104 | 121600 | 11605778350 | 49550 | 49450 | 49550 | 49350 | 551 |
| 419 | 20241104 | 121500 | 11578531250 | 49400 | 49550 | 49550 | 49350 | 1333 |
| 420 | 20241104 | 121400 | 11512699350 | 49550 | 49550 | 49550 | 49500 | 132 |
| 421 | 20241104 | 121300 | 11506159700 | 49550 | 49550 | 49550 | 49450 | 247 |
| 422 | 20241104 | 121200 | 11493931800 | 49500 | 49550 | 49550 | 49500 | 337 |
| 423 | 20241104 | 121100 | 11477238150 | 49500 | 49450 | 49550 | 49450 | 213 |
| 424 | 20241104 | 121000 | 11466696650 | 49450 | 49450 | 49500 | 49350 | 718 |
| 425 | 20241104 | 120900 | 11431213500 | 49500 | 49600 | 49600 | 49450 | 320 |
| 426 | 20241104 | 120800 | 11415362150 | 49600 | 49500 | 49650 | 49450 | 1212 |
| 427 | 20241104 | 120700 | 11355367850 | 49450 | 49500 | 49500 | 49450 | 133 |
| 428 | 20241104 | 120600 | 11348787000 | 49450 | 49450 | 49500 | 49450 | 241 |
| 429 | 20241104 | 120500 | 11336866300 | 49500 | 49550 | 49550 | 49400 | 1515 |
| 430 | 20241104 | 120400 | 11261944150 | 49550 | 49600 | 49650 | 49550 | 566 |
| 431 | 20241104 | 120300 | 11233870800 | 49600 | 49650 | 49650 | 49600 | 214 |
| 432 | 20241104 | 120200 | 11223254400 | 49650 | 49600 | 49650 | 49600 | 298 |
| 433 | 20241104 | 120100 | 11208463600 | 49600 | 49550 | 49600 | 49450 | 687 |
| 434 | 20241104 | 120000 | 11174437650 | 49500 | 49650 | 49650 | 49500 | 1922 |
| 435 | 20241104 | 115900 | 11079186850 | 49700 | 49750 | 49750 | 49650 | 534 |
| 436 | 20241104 | 115800 | 11052663700 | 49650 | 49800 | 49800 | 49650 | 1365 |
| 437 | 20241104 | 115700 | 10984852000 | 49750 | 49850 | 49850 | 49750 | 502 |
| 438 | 20241104 | 115600 | 10959866750 | 49850 | 49800 | 49850 | 49800 | 128 |
| 439 | 20241104 | 115500 | 10953488300 | 49750 | 49950 | 49950 | 49750 | 651 |
| 440 | 20241104 | 115400 | 10921064100 | 49900 | 49900 | 49950 | 49850 | 176 |
| 441 | 20241104 | 115300 | 10912285200 | 49900 | 49800 | 49900 | 49750 | 190 |
| 442 | 20241104 | 115200 | 10902820900 | 49800 | 49800 | 49850 | 49800 | 61 |
| 443 | 20241104 | 115100 | 10899781150 | 49850 | 49750 | 49850 | 49750 | 387 |
| 444 | 20241104 | 115000 | 10880523650 | 49800 | 49900 | 49900 | 49700 | 907 |
| 445 | 20241104 | 114900 | 10835348950 | 50000 | 49850 | 50000 | 49850 | 398 |
| 446 | 20241104 | 114800 | 10815491400 | 49900 | 49800 | 49900 | 49800 | 255 |
| 447 | 20241104 | 114700 | 10802785500 | 49800 | 49800 | 49850 | 49800 | 108 |
| 448 | 20241104 | 114600 | 10797404850 | 49800 | 49800 | 49850 | 49800 | 240 |
| 449 | 20241104 | 114500 | 10785446900 | 49850 | 49950 | 49950 | 49750 | 1709 |
| 450 | 20241104 | 114400 | 10700288800 | 49950 | 49900 | 49950 | 49900 | 245 |
| 451 | 20241104 | 114300 | 10688062950 | 49850 | 49900 | 49900 | 49800 | 829 |
| 452 | 20241104 | 114200 | 10646771350 | 49900 | 49950 | 49950 | 49850 | 967 |
| 453 | 20241104 | 114100 | 10598525500 | 49950 | 49900 | 49950 | 49850 | 278 |
| 454 | 20241104 | 114000 | 10584650300 | 49950 | 50000 | 50000 | 49800 | 674 |
| 455 | 20241104 | 113900 | 10551022650 | 50000 | 49900 | 50000 | 49900 | 730 |
| 456 | 20241104 | 113800 | 10514558100 | 49900 | 49900 | 49950 | 49900 | 159 |
| 457 | 20241104 | 113700 | 10506623900 | 49900 | 49900 | 49950 | 49900 | 119 |
| 458 | 20241104 | 113600 | 10500683700 | 49900 | 49850 | 49900 | 49800 | 184 |
| 459 | 20241104 | 113500 | 10491509350 | 49850 | 49800 | 49850 | 49700 | 1033 |
| 460 | 20241104 | 113400 | 10440137750 | 49750 | 49750 | 49800 | 49750 | 399 |
| 461 | 20241104 | 113300 | 10420287350 | 49750 | 49800 | 49900 | 49750 | 610 |
| 462 | 20241104 | 113200 | 10389889900 | 49800 | 49900 | 49900 | 49800 | 948 |
| 463 | 20241104 | 113100 | 10342655750 | 49850 | 49800 | 49900 | 49750 | 442 |
| 464 | 20241104 | 113000 | 10320647600 | 49800 | 49900 | 49900 | 49700 | 1413 |
| 465 | 20241104 | 112900 | 10250297250 | 49900 | 49850 | 49950 | 49850 | 435 |
| 466 | 20241104 | 112800 | 10228603250 | 49850 | 49950 | 49950 | 49850 | 374 |
| 467 | 20241104 | 112700 | 10209937450 | 49900 | 49950 | 49950 | 49900 | 152 |
| 468 | 20241104 | 112600 | 10202348950 | 49950 | 49900 | 49950 | 49900 | 151 |
| 469 | 20241104 | 112500 | 10194808250 | 49900 | 49900 | 49900 | 49850 | 1399 |
| 470 | 20241104 | 112400 | 10125043550 | 49950 | 50000 | 50000 | 49900 | 506 |
| 471 | 20241104 | 112300 | 10099770250 | 50000 | 49900 | 50000 | 49900 | 116 |
| 472 | 20241104 | 112200 | 10093976400 | 49950 | 49950 | 50000 | 49950 | 136 |
| 473 | 20241104 | 112100 | 10087182300 | 49950 | 49950 | 49950 | 49900 | 342 |
| 474 | 20241104 | 112000 | 10070108300 | 49950 | 50000 | 50100 | 49900 | 1118 |
| 475 | 20241104 | 111900 | 10014286800 | 50000 | 49900 | 50000 | 49900 | 223 |
| 476 | 20241104 | 111800 | 10003142150 | 49900 | 50000 | 50000 | 49900 | 467 |
| 477 | 20241104 | 111700 | 9979817600 | 50000 | 49900 | 50000 | 49900 | 159 |
| 478 | 20241104 | 111600 | 9971874950 | 49900 | 49800 | 50000 | 49800 | 466 |
| 479 | 20241104 | 111500 | 9948637050 | 49800 | 50000 | 50000 | 49700 | 1140 |
| 480 | 20241104 | 111400 | 9891874300 | 49900 | 49900 | 49950 | 49850 | 124 |
| 481 | 20241104 | 111300 | 9885685650 | 49900 | 49850 | 49950 | 49850 | 184 |
| 482 | 20241104 | 111200 | 9876498700 | 49900 | 49950 | 50000 | 49850 | 308 |
| 483 | 20241104 | 111100 | 9861120450 | 49900 | 50000 | 50000 | 49800 | 378 |
| 484 | 20241104 | 111000 | 9842257000 | 50000 | 49950 | 50100 | 49750 | 891 |
| 485 | 20241104 | 110900 | 9797846550 | 49950 | 50100 | 50100 | 49950 | 125 |
| 486 | 20241104 | 110800 | 9791591550 | 50100 | 49900 | 50100 | 49900 | 738 |
| 487 | 20241104 | 110700 | 9754671000 | 49900 | 49900 | 49950 | 49900 | 246 |
| 488 | 20241104 | 110600 | 9742384450 | 49950 | 50000 | 50000 | 49900 | 414 |
| 489 | 20241104 | 110500 | 9721703500 | 50000 | 49950 | 50000 | 49700 | 1316 |
| 490 | 20241104 | 110400 | 9656112250 | 50000 | 50000 | 50100 | 49950 | 320 |
| 491 | 20241104 | 110300 | 9640110950 | 50000 | 50100 | 50100 | 49950 | 480 |
| 492 | 20241104 | 110200 | 9616103200 | 50100 | 50000 | 50100 | 50000 | 149 |
| 493 | 20241104 | 110100 | 9608639700 | 50100 | 50100 | 50400 | 50100 | 2029 |
| 494 | 20241104 | 110000 | 9506900800 | 50100 | 50600 | 50700 | 50100 | 2810 |
| 495 | 20241104 | 105900 | 9365273700 | 50500 | 50700 | 50800 | 50500 | 1314 |
| 496 | 20241104 | 105800 | 9298774400 | 50800 | 50600 | 50800 | 50500 | 723 |
| 497 | 20241104 | 105700 | 9262160400 | 50600 | 50600 | 50700 | 50600 | 973 |
| 498 | 20241104 | 105600 | 9212877000 | 50500 | 50400 | 50500 | 50300 | 450 |
| 499 | 20241104 | 105500 | 9190163400 | 50300 | 50500 | 50500 | 50200 | 1150 |
| 500 | 20241104 | 105400 | 9132300900 | 50500 | 50700 | 50800 | 50400 | 3034 |
| 501 | 20241104 | 105300 | 8978685600 | 50700 | 50400 | 50700 | 50300 | 2699 |
| 502 | 20241104 | 105200 | 8842373400 | 50400 | 50500 | 50500 | 50300 | 1163 |
| 503 | 20241104 | 105100 | 8783750000 | 50400 | 50400 | 50500 | 50300 | 2297 |
| 504 | 20241104 | 105000 | 8667870500 | 50300 | 50300 | 50400 | 50000 | 2383 |
| 505 | 20241104 | 104900 | 8548076700 | 50400 | 49950 | 50400 | 49950 | 1180 |
| 506 | 20241104 | 104800 | 8488854400 | 49950 | 49900 | 50000 | 49900 | 681 |
| 507 | 20241104 | 104700 | 8454838500 | 49900 | 49950 | 50000 | 49900 | 1049 |
| 508 | 20241104 | 104600 | 8402452900 | 49900 | 49900 | 50000 | 49900 | 663 |
| 509 | 20241104 | 104500 | 8369348100 | 49950 | 50200 | 50200 | 49850 | 1571 |
| 510 | 20241104 | 104400 | 8290863400 | 50100 | 50100 | 50200 | 50100 | 294 |
| 511 | 20241104 | 104300 | 8276120700 | 50100 | 50200 | 50200 | 50000 | 561 |
| 512 | 20241104 | 104200 | 8247995900 | 50200 | 50200 | 50300 | 50100 | 753 |
| 513 | 20241104 | 104100 | 8210170800 | 50200 | 50300 | 50400 | 50200 | 458 |
| 514 | 20241104 | 104000 | 8187136700 | 50200 | 50300 | 50300 | 50000 | 1444 |
| 515 | 20241104 | 103900 | 8114767400 | 50300 | 50100 | 50300 | 50100 | 794 |
| 516 | 20241104 | 103800 | 8074910800 | 50200 | 50300 | 50300 | 50100 | 885 |
| 517 | 20241104 | 103700 | 8030489000 | 50200 | 50000 | 50200 | 50000 | 1079 |
| 518 | 20241104 | 103600 | 7976390600 | 50000 | 50000 | 50100 | 50000 | 520 |
| 519 | 20241104 | 103500 | 7950352700 | 50100 | 50000 | 50100 | 49800 | 2144 |
| 520 | 20241104 | 103400 | 7843301200 | 49950 | 49900 | 50000 | 49900 | 524 |
| 521 | 20241104 | 103300 | 7817116000 | 49950 | 49950 | 50000 | 49950 | 621 |
| 522 | 20241104 | 103200 | 7786081150 | 49950 | 50000 | 50100 | 49950 | 1554 |
| 523 | 20241104 | 103100 | 7708393600 | 50100 | 49950 | 50100 | 49950 | 597 |
| 524 | 20241104 | 103000 | 7678524900 | 49950 | 49950 | 50100 | 49700 | 3148 |
| 525 | 20241104 | 102900 | 7521429750 | 49950 | 49900 | 50000 | 49850 | 2286 |
| 526 | 20241104 | 102800 | 7407254350 | 49900 | 49750 | 49900 | 49700 | 737 |
| 527 | 20241104 | 102700 | 7370541650 | 49800 | 49800 | 49900 | 49650 | 3197 |
| 528 | 20241104 | 102600 | 7211270700 | 49800 | 49550 | 49850 | 49550 | 3228 |
| 529 | 20241104 | 102500 | 7050939500 | 49500 | 49400 | 49550 | 49400 | 894 |
| 530 | 20241104 | 102400 | 7006690000 | 49400 | 49400 | 49450 | 49350 | 931 |
| 531 | 20241104 | 102300 | 6960699150 | 49400 | 49350 | 49400 | 49350 | 470 |
| 532 | 20241104 | 102200 | 6937492050 | 49350 | 49350 | 49350 | 49300 | 234 |
| 533 | 20241104 | 102100 | 6925948050 | 49350 | 49250 | 49400 | 49200 | 2333 |
| 534 | 20241104 | 102000 | 6810949450 | 49200 | 49250 | 49250 | 49200 | 220 |
| 535 | 20241104 | 101900 | 6800121800 | 49200 | 49200 | 49250 | 49150 | 1239 |
| 536 | 20241104 | 101800 | 6739166000 | 49150 | 49100 | 49200 | 49100 | 245 |
| 537 | 20241104 | 101700 | 6727115750 | 49100 | 49250 | 49250 | 49050 | 1052 |
| 538 | 20241104 | 101600 | 6675404350 | 49250 | 49250 | 49300 | 49200 | 231 |
| 539 | 20241104 | 101500 | 6664026450 | 49250 | 49100 | 49300 | 49050 | 564 |
| 540 | 20241104 | 101400 | 6636282000 | 49050 | 49150 | 49150 | 49050 | 605 |
| 541 | 20241104 | 101300 | 6606588600 | 49200 | 49100 | 49200 | 49050 | 654 |
| 542 | 20241104 | 101200 | 6574480950 | 49100 | 49100 | 49150 | 49100 | 187 |
| 543 | 20241104 | 101100 | 6565298100 | 49100 | 49100 | 49150 | 49050 | 1358 |
| 544 | 20241104 | 101000 | 6498640700 | 49100 | 49250 | 49250 | 49100 | 1026 |
| 545 | 20241104 | 100900 | 6448189700 | 49250 | 49400 | 49450 | 49250 | 1433 |
| 546 | 20241104 | 100800 | 6377532900 | 49400 | 49450 | 49500 | 49350 | 414 |
| 547 | 20241104 | 100700 | 6357069200 | 49350 | 49300 | 49450 | 49250 | 612 |
| 548 | 20241104 | 100600 | 6326885650 | 49300 | 49500 | 49550 | 49250 | 2249 |
| 549 | 20241104 | 100500 | 6215730450 | 49550 | 49550 | 49550 | 49450 | 1650 |
| 550 | 20241104 | 100400 | 6134059100 | 49500 | 49400 | 49500 | 49350 | 1732 |
| 551 | 20241104 | 100300 | 6048483400 | 49450 | 49400 | 49450 | 49350 | 406 |
| 552 | 20241104 | 100200 | 6028423550 | 49450 | 49350 | 49450 | 49300 | 825 |
| 553 | 20241104 | 100100 | 5987677850 | 49300 | 49300 | 49350 | 49250 | 484 |
| 554 | 20241104 | 100000 | 5963806100 | 49300 | 49250 | 49350 | 49200 | 1241 |
| 555 | 20241104 | 095900 | 5902631400 | 49200 | 49200 | 49250 | 49150 | 400 |
| 556 | 20241104 | 095800 | 5882954600 | 49250 | 49250 | 49300 | 49200 | 473 |
| 557 | 20241104 | 095700 | 5859670850 | 49250 | 49250 | 49250 | 49200 | 409 |
| 558 | 20241104 | 095600 | 5839537200 | 49250 | 49400 | 49400 | 49250 | 550 |
| 559 | 20241104 | 095500 | 5812402950 | 49450 | 49600 | 49600 | 49400 | 1251 |
| 560 | 20241104 | 095400 | 5750479550 | 49600 | 49600 | 49700 | 49600 | 1050 |
| 561 | 20241104 | 095300 | 5698372000 | 49600 | 49800 | 49800 | 49600 | 1045 |
| 562 | 20241104 | 095200 | 5646429800 | 49750 | 49500 | 49800 | 49500 | 1660 |
| 563 | 20241104 | 095100 | 5564023200 | 49500 | 49350 | 49500 | 49350 | 1264 |
| 564 | 20241104 | 095000 | 5501513900 | 49400 | 49400 | 49400 | 49250 | 533 |
| 565 | 20241104 | 094900 | 5475207650 | 49400 | 49350 | 49400 | 49200 | 1959 |
| 566 | 20241104 | 094800 | 5378623550 | 49350 | 49300 | 49450 | 49300 | 1946 |
| 567 | 20241104 | 094700 | 5282514600 | 49350 | 48950 | 49350 | 48950 | 2239 |
| 568 | 20241104 | 094600 | 5172620000 | 48950 | 49200 | 49200 | 48950 | 1689 |
| 569 | 20241104 | 094500 | 5089719600 | 49200 | 48900 | 49200 | 48850 | 4870 |
| 570 | 20241104 | 094400 | 4850870850 | 48900 | 48550 | 48900 | 48450 | 9954 |
| 571 | 20241104 | 094300 | 4366732800 | 48500 | 48500 | 48500 | 48350 | 1770 |
| 572 | 20241104 | 094200 | 4280985250 | 48500 | 48350 | 48500 | 48200 | 3417 |
| 573 | 20241104 | 094100 | 4115832900 | 48400 | 48200 | 48400 | 48150 | 1206 |
| 574 | 20241104 | 094000 | 4057603600 | 48200 | 48300 | 48300 | 48150 | 3566 |
| 575 | 20241104 | 093900 | 3885760100 | 48300 | 48550 | 48600 | 48200 | 7776 |
| 576 | 20241104 | 093800 | 3509205100 | 48600 | 48650 | 48850 | 48600 | 1454 |
| 577 | 20241104 | 093700 | 3438491900 | 48700 | 48850 | 48850 | 48600 | 2090 |
| 578 | 20241104 | 093600 | 3336757600 | 48850 | 48950 | 48950 | 48850 | 1291 |
| 579 | 20241104 | 093500 | 3273655450 | 48950 | 48900 | 49000 | 48850 | 1022 |
| 580 | 20241104 | 093400 | 3223661600 | 48800 | 48750 | 48800 | 48700 | 319 |
| 581 | 20241104 | 093300 | 3208098450 | 48750 | 48800 | 48850 | 48750 | 1756 |
| 582 | 20241104 | 093200 | 3122442350 | 48800 | 48800 | 48850 | 48800 | 1611 |
| 583 | 20241104 | 093100 | 3043793150 | 48800 | 48800 | 48850 | 48750 | 917 |
| 584 | 20241104 | 093000 | 2999060200 | 48800 | 48700 | 48800 | 48600 | 889 |
| 585 | 20241104 | 092900 | 2955798800 | 48700 | 48700 | 48700 | 48650 | 231 |
| 586 | 20241104 | 092800 | 2944554300 | 48700 | 48600 | 48700 | 48550 | 771 |
| 587 | 20241104 | 092700 | 2907067950 | 48550 | 48450 | 48600 | 48450 | 603 |
| 588 | 20241104 | 092600 | 2877814800 | 48500 | 48550 | 48600 | 48450 | 2019 |
| 589 | 20241104 | 092500 | 2779864350 | 48550 | 48600 | 48700 | 48500 | 2438 |
| 590 | 20241104 | 092400 | 2661525750 | 48700 | 48700 | 48800 | 48600 | 4053 |
| 591 | 20241104 | 092300 | 2464244150 | 48700 | 48950 | 48950 | 48650 | 4289 |
| 592 | 20241104 | 092200 | 2255093350 | 48900 | 48850 | 48900 | 48800 | 825 |
| 593 | 20241104 | 092100 | 2214800200 | 48850 | 48850 | 49000 | 48750 | 2170 |
| 594 | 20241104 | 092000 | 2108776250 | 48800 | 48950 | 48950 | 48450 | 8813 |
| 595 | 20241104 | 091900 | 1679491050 | 49000 | 49050 | 49050 | 48950 | 1342 |
| 596 | 20241104 | 091800 | 1613757000 | 49050 | 49250 | 49300 | 49000 | 7257 |
| 597 | 20241104 | 091700 | 1257405150 | 49300 | 49300 | 49400 | 49300 | 339 |
| 598 | 20241104 | 091600 | 1240684400 | 49300 | 49400 | 49550 | 49300 | 1210 |
| 599 | 20241104 | 091500 | 1180939850 | 49350 | 49750 | 49800 | 49200 | 5172 |
| 600 | 20241104 | 091400 | 925107200 | 49750 | 49850 | 49850 | 49750 | 691 |
| 601 | 20241104 | 091300 | 890719100 | 49850 | 49800 | 49950 | 49750 | 588 |
| 602 | 20241104 | 091200 | 861432950 | 49850 | 49800 | 49850 | 49750 | 462 |
| 603 | 20241104 | 091100 | 838432850 | 49800 | 49900 | 49950 | 49800 | 260 |
| 604 | 20241104 | 091000 | 825476550 | 49900 | 50100 | 50200 | 49650 | 3438 |
| 605 | 20241104 | 090900 | 654045700 | 50000 | 49900 | 50100 | 49900 | 644 |
| 606 | 20241104 | 090800 | 621856100 | 49850 | 50000 | 50000 | 49850 | 1265 |
| 607 | 20241104 | 090700 | 558715100 | 50100 | 50100 | 50100 | 50000 | 343 |
| 608 | 20241104 | 090600 | 541530900 | 50100 | 49850 | 50100 | 49750 | 1398 |
| 609 | 20241104 | 090500 | 471879150 | 49750 | 50100 | 50200 | 49700 | 3317 |
| 610 | 20241104 | 090400 | 306251300 | 50100 | 50500 | 50500 | 50000 | 1302 |
| 611 | 20241104 | 090300 | 240705100 | 50500 | 50600 | 50600 | 50500 | 632 |
| 612 | 20241104 | 090200 | 208787700 | 50500 | 50500 | 50500 | 50400 | 579 |
| 613 | 20241104 | 090100 | 179554200 | 50500 | 50700 | 50800 | 50500 | 1903 |
| 614 | 20241104 | 090000 | 83275600 | 50700 | 51000 | 51200 | 50700 | 1616 |