31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 184100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 4789 |
| 3 | 20241101 | 184000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20241101 | 183900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20241101 | 183800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20241101 | 183700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20241101 | 183600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20241101 | 183500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20241101 | 183400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20241101 | 183300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20241101 | 183200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20241101 | 183100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20241101 | 183000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20241101 | 182900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20241101 | 182800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20241101 | 182700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20241101 | 182600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20241101 | 182500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20241101 | 182400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20241101 | 182300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20241101 | 182200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20241101 | 182100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20241101 | 182000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20241101 | 181900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20241101 | 181800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20241101 | 181700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20241101 | 181600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20241101 | 181500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20241101 | 181400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20241101 | 181300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20241101 | 181200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20241101 | 181100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 4789 |
| 33 | 20241101 | 181000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20241101 | 180900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20241101 | 180800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20241101 | 180700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20241101 | 180600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20241101 | 180500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20241101 | 180400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20241101 | 180300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20241101 | 180200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20241101 | 180100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20241101 | 180000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20241101 | 175900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20241101 | 175800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20241101 | 175700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20241101 | 175600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20241101 | 175500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20241101 | 175400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20241101 | 175300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20241101 | 175200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20241101 | 175100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20241101 | 175000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20241101 | 174900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20241101 | 174800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20241101 | 174700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20241101 | 174600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20241101 | 174500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20241101 | 174400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20241101 | 174300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20241101 | 174200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20241101 | 174100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 4789 |
| 63 | 20241101 | 174000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20241101 | 173900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20241101 | 173800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20241101 | 173700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20241101 | 173600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20241101 | 173500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20241101 | 173400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20241101 | 173300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20241101 | 173200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20241101 | 173100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20241101 | 173000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20241101 | 172900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20241101 | 172800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20241101 | 172700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20241101 | 172600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20241101 | 172500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20241101 | 172400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20241101 | 172300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20241101 | 172200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20241101 | 172100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20241101 | 172000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20241101 | 171900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20241101 | 171800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20241101 | 171700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20241101 | 171600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20241101 | 171500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20241101 | 171400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20241101 | 171300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20241101 | 171200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20241101 | 171100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 4789 |
| 93 | 20241101 | 171000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20241101 | 170900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20241101 | 170800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20241101 | 170700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20241101 | 170600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20241101 | 170500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20241101 | 170400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20241101 | 170300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20241101 | 170200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20241101 | 170100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20241101 | 170000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20241101 | 165900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20241101 | 165800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20241101 | 165700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20241101 | 165600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20241101 | 165500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20241101 | 165400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20241101 | 165300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20241101 | 165200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20241101 | 165100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20241101 | 165000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20241101 | 164900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20241101 | 164800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20241101 | 164700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20241101 | 164600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20241101 | 164500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20241101 | 164400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20241101 | 164300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20241101 | 164200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20241101 | 164100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 4789 |
| 123 | 20241101 | 164000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20241101 | 163900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20241101 | 163800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20241101 | 163700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20241101 | 163600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20241101 | 163500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20241101 | 163400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20241101 | 163300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20241101 | 163200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20241101 | 163100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20241101 | 163000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20241101 | 162900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20241101 | 162800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20241101 | 162700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20241101 | 162600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20241101 | 162500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20241101 | 162400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20241101 | 162300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20241101 | 162200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20241101 | 162100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20241101 | 162000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20241101 | 161900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20241101 | 161800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20241101 | 161700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20241101 | 161600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20241101 | 161500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20241101 | 161400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20241101 | 161300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20241101 | 161200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20241101 | 161100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 4789 |
| 153 | 20241101 | 161000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20241101 | 160900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20241101 | 160800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20241101 | 160700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20241101 | 160600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20241101 | 160500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20241101 | 160400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20241101 | 160300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20241101 | 160200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20241101 | 160100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20241101 | 160000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20241101 | 155900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20241101 | 155800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20241101 | 155700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20241101 | 155600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20241101 | 155500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20241101 | 155400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20241101 | 155300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20241101 | 155200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20241101 | 155100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20241101 | 155000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20241101 | 154900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20241101 | 154800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20241101 | 154700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20241101 | 154600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20241101 | 154500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20241101 | 154400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20241101 | 154300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20241101 | 154200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20241101 | 154100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 4789 |
| 183 | 20241101 | 154000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20241101 | 153900 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20241101 | 153800 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20241101 | 153700 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20241101 | 153600 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20241101 | 153500 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20241101 | 153400 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20241101 | 153300 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20241101 | 153200 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20241101 | 153100 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20241101 | 153000 | 11674213150 | 42650 | 42650 | 42650 | 42650 | 4789 |
| 194 | 20241101 | 152900 | 11469962300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20241101 | 152800 | 11469962300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20241101 | 152700 | 11469962300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20241101 | 152600 | 11469962300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20241101 | 152500 | 11469962300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20241101 | 152400 | 11469962300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20241101 | 152300 | 11469962300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20241101 | 152200 | 11469962300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20241101 | 152100 | 11469962300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20241101 | 152000 | 11469962300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20241101 | 151900 | 11469962300 | 42700 | 42800 | 42800 | 42700 | 2362 |
| 205 | 20241101 | 151800 | 11368926900 | 42750 | 42750 | 42750 | 42700 | 526 |
| 206 | 20241101 | 151700 | 11346452000 | 42700 | 42750 | 42750 | 42700 | 265 |
| 207 | 20241101 | 151600 | 11335133150 | 42700 | 42700 | 42750 | 42700 | 442 |
| 208 | 20241101 | 151500 | 11316252350 | 42750 | 42700 | 42750 | 42700 | 241 |
| 209 | 20241101 | 151400 | 11305950650 | 42750 | 42750 | 42750 | 42700 | 84 |
| 210 | 20241101 | 151300 | 11302359850 | 42750 | 42750 | 42750 | 42700 | 1302 |
| 211 | 20241101 | 151200 | 11246701450 | 42750 | 42700 | 42750 | 42700 | 1071 |
| 212 | 20241101 | 151100 | 11200965400 | 42700 | 42650 | 42700 | 42650 | 903 |
| 213 | 20241101 | 151000 | 11162447800 | 42600 | 42600 | 42650 | 42600 | 1274 |
| 214 | 20241101 | 150900 | 11108119050 | 42600 | 42650 | 42650 | 42600 | 360 |
| 215 | 20241101 | 150800 | 11092773950 | 42650 | 42650 | 42650 | 42600 | 503 |
| 216 | 20241101 | 150700 | 11071323100 | 42600 | 42650 | 42650 | 42600 | 233 |
| 217 | 20241101 | 150600 | 11061389700 | 42650 | 42650 | 42650 | 42600 | 149 |
| 218 | 20241101 | 150500 | 11055035700 | 42650 | 42650 | 42650 | 42600 | 1072 |
| 219 | 20241101 | 150400 | 11009364750 | 42650 | 42650 | 42700 | 42600 | 562 |
| 220 | 20241101 | 150300 | 10985403450 | 42600 | 42600 | 42600 | 42550 | 1057 |
| 221 | 20241101 | 150200 | 10940376150 | 42550 | 42600 | 42650 | 42550 | 2450 |
| 222 | 20241101 | 150100 | 10836085900 | 42600 | 42600 | 42650 | 42600 | 444 |
| 223 | 20241101 | 150000 | 10817168450 | 42600 | 42650 | 42650 | 42550 | 166 |
| 224 | 20241101 | 145900 | 10810097550 | 42600 | 42650 | 42650 | 42600 | 372 |
| 225 | 20241101 | 145800 | 10794246500 | 42650 | 42600 | 42650 | 42550 | 441 |
| 226 | 20241101 | 145700 | 10775462950 | 42600 | 42600 | 42600 | 42550 | 296 |
| 227 | 20241101 | 145600 | 10762858350 | 42600 | 42600 | 42600 | 42550 | 222 |
| 228 | 20241101 | 145500 | 10753407200 | 42550 | 42550 | 42600 | 42550 | 193 |
| 229 | 20241101 | 145400 | 10745193250 | 42600 | 42550 | 42600 | 42500 | 1176 |
| 230 | 20241101 | 145300 | 10695159000 | 42550 | 42600 | 42600 | 42550 | 505 |
| 231 | 20241101 | 145200 | 10673666850 | 42600 | 42600 | 42650 | 42500 | 1031 |
| 232 | 20241101 | 145100 | 10629763650 | 42600 | 42600 | 42600 | 42550 | 175 |
| 233 | 20241101 | 145000 | 10622313500 | 42600 | 42550 | 42600 | 42550 | 354 |
| 234 | 20241101 | 144900 | 10607246300 | 42600 | 42550 | 42600 | 42550 | 275 |
| 235 | 20241101 | 144800 | 10595544900 | 42550 | 42600 | 42600 | 42550 | 759 |
| 236 | 20241101 | 144700 | 10563247100 | 42600 | 42550 | 42600 | 42550 | 423 |
| 237 | 20241101 | 144600 | 10545247400 | 42550 | 42550 | 42600 | 42500 | 449 |
| 238 | 20241101 | 144500 | 10526141950 | 42550 | 42550 | 42600 | 42500 | 899 |
| 239 | 20241101 | 144400 | 10487881150 | 42550 | 42550 | 42600 | 42500 | 571 |
| 240 | 20241101 | 144300 | 10463589000 | 42550 | 42550 | 42550 | 42500 | 792 |
| 241 | 20241101 | 144200 | 10429896700 | 42550 | 42500 | 42550 | 42500 | 333 |
| 242 | 20241101 | 144100 | 10415736000 | 42500 | 42550 | 42550 | 42450 | 147 |
| 243 | 20241101 | 144000 | 10409487400 | 42550 | 42500 | 42550 | 42450 | 460 |
| 244 | 20241101 | 143900 | 10389942150 | 42500 | 42500 | 42500 | 42450 | 201 |
| 245 | 20241101 | 143800 | 10381404500 | 42500 | 42500 | 42500 | 42450 | 303 |
| 246 | 20241101 | 143700 | 10368531850 | 42500 | 42500 | 42500 | 42450 | 307 |
| 247 | 20241101 | 143600 | 10355490650 | 42500 | 42500 | 42550 | 42450 | 1269 |
| 248 | 20241101 | 143500 | 10301587450 | 42500 | 42500 | 42550 | 42450 | 482 |
| 249 | 20241101 | 143400 | 10281106100 | 42550 | 42450 | 42550 | 42400 | 936 |
| 250 | 20241101 | 143300 | 10241362100 | 42450 | 42450 | 42450 | 42400 | 333 |
| 251 | 20241101 | 143200 | 10227232800 | 42450 | 42400 | 42450 | 42350 | 571 |
| 252 | 20241101 | 143100 | 10203025600 | 42400 | 42350 | 42400 | 42350 | 322 |
| 253 | 20241101 | 143000 | 10189383600 | 42400 | 42350 | 42400 | 42350 | 1467 |
| 254 | 20241101 | 142900 | 10127190450 | 42350 | 42350 | 42400 | 42350 | 249 |
| 255 | 20241101 | 142800 | 10116643150 | 42400 | 42400 | 42400 | 42350 | 901 |
| 256 | 20241101 | 142700 | 10078481000 | 42400 | 42400 | 42400 | 42350 | 450 |
| 257 | 20241101 | 142600 | 10059405850 | 42350 | 42350 | 42400 | 42350 | 489 |
| 258 | 20241101 | 142500 | 10038682500 | 42350 | 42400 | 42400 | 42350 | 933 |
| 259 | 20241101 | 142400 | 9999130700 | 42400 | 42400 | 42400 | 42350 | 247 |
| 260 | 20241101 | 142300 | 9988666250 | 42400 | 42450 | 42450 | 42400 | 358 |
| 261 | 20241101 | 142200 | 9973484950 | 42400 | 42450 | 42450 | 42400 | 774 |
| 262 | 20241101 | 142100 | 9940656550 | 42450 | 42400 | 42450 | 42400 | 193 |
| 263 | 20241101 | 142000 | 9932471150 | 42400 | 42450 | 42450 | 42400 | 378 |
| 264 | 20241101 | 141900 | 9916434500 | 42400 | 42400 | 42450 | 42400 | 491 |
| 265 | 20241101 | 141800 | 9895613900 | 42400 | 42400 | 42450 | 42400 | 251 |
| 266 | 20241101 | 141700 | 9884967950 | 42450 | 42450 | 42450 | 42400 | 177 |
| 267 | 20241101 | 141600 | 9877460000 | 42450 | 42450 | 42450 | 42400 | 471 |
| 268 | 20241101 | 141500 | 9857476600 | 42450 | 42450 | 42500 | 42350 | 4830 |
| 269 | 20241101 | 141400 | 9652656050 | 42450 | 42500 | 42500 | 42450 | 897 |
| 270 | 20241101 | 141300 | 9614573450 | 42450 | 42500 | 42500 | 42450 | 259 |
| 271 | 20241101 | 141200 | 9603574900 | 42500 | 42500 | 42500 | 42450 | 282 |
| 272 | 20241101 | 141100 | 9591598900 | 42500 | 42500 | 42500 | 42450 | 371 |
| 273 | 20241101 | 141000 | 9575839700 | 42500 | 42550 | 42550 | 42450 | 2000 |
| 274 | 20241101 | 140900 | 9490839600 | 42500 | 42550 | 42550 | 42500 | 294 |
| 275 | 20241101 | 140800 | 9478337750 | 42500 | 42500 | 42550 | 42500 | 314 |
| 276 | 20241101 | 140700 | 9464986200 | 42550 | 42550 | 42550 | 42500 | 277 |
| 277 | 20241101 | 140600 | 9453202850 | 42550 | 42500 | 42550 | 42500 | 297 |
| 278 | 20241101 | 140500 | 9440570400 | 42500 | 42550 | 42600 | 42500 | 1522 |
| 279 | 20241101 | 140400 | 9375812550 | 42600 | 42550 | 42600 | 42500 | 1452 |
| 280 | 20241101 | 140300 | 9314029950 | 42550 | 42550 | 42550 | 42500 | 692 |
| 281 | 20241101 | 140200 | 9284610900 | 42550 | 42500 | 42550 | 42500 | 721 |
| 282 | 20241101 | 140100 | 9253963750 | 42550 | 42550 | 42550 | 42500 | 385 |
| 283 | 20241101 | 140000 | 9237593900 | 42550 | 42500 | 42550 | 42500 | 469 |
| 284 | 20241101 | 135900 | 9217653100 | 42500 | 42500 | 42550 | 42500 | 908 |
| 285 | 20241101 | 135800 | 9179057900 | 42550 | 42550 | 42550 | 42500 | 362 |
| 286 | 20241101 | 135700 | 9163664800 | 42550 | 42550 | 42550 | 42500 | 277 |
| 287 | 20241101 | 135600 | 9151886850 | 42500 | 42550 | 42550 | 42500 | 834 |
| 288 | 20241101 | 135500 | 9116407750 | 42550 | 42550 | 42550 | 42500 | 519 |
| 289 | 20241101 | 135400 | 9094342600 | 42500 | 42600 | 42600 | 42500 | 252 |
| 290 | 20241101 | 135300 | 9083623550 | 42600 | 42600 | 42650 | 42500 | 1413 |
| 291 | 20241101 | 135200 | 9023488700 | 42650 | 42600 | 42650 | 42550 | 414 |
| 292 | 20241101 | 135100 | 9005850250 | 42600 | 42650 | 42650 | 42550 | 467 |
| 293 | 20241101 | 135000 | 8985958500 | 42650 | 42600 | 42650 | 42550 | 527 |
| 294 | 20241101 | 134900 | 8963511450 | 42600 | 42550 | 42600 | 42550 | 342 |
| 295 | 20241101 | 134800 | 8948953900 | 42600 | 42550 | 42600 | 42500 | 332 |
| 296 | 20241101 | 134700 | 8934826400 | 42550 | 42550 | 42600 | 42500 | 483 |
| 297 | 20241101 | 134600 | 8914268550 | 42600 | 42550 | 42600 | 42550 | 598 |
| 298 | 20241101 | 134500 | 8888814400 | 42550 | 42550 | 42600 | 42550 | 620 |
| 299 | 20241101 | 134400 | 8862428000 | 42600 | 42550 | 42600 | 42550 | 341 |
| 300 | 20241101 | 134300 | 8847908550 | 42600 | 42600 | 42600 | 42550 | 686 |
| 301 | 20241101 | 134200 | 8818705350 | 42550 | 42550 | 42550 | 42500 | 1783 |
| 302 | 20241101 | 134100 | 8742848650 | 42550 | 42550 | 42550 | 42500 | 444 |
| 303 | 20241101 | 134000 | 8723968750 | 42550 | 42550 | 42550 | 42500 | 275 |
| 304 | 20241101 | 133900 | 8712277200 | 42500 | 42550 | 42550 | 42500 | 282 |
| 305 | 20241101 | 133800 | 8700289450 | 42550 | 42500 | 42550 | 42500 | 478 |
| 306 | 20241101 | 133700 | 8679961850 | 42550 | 42500 | 42550 | 42500 | 453 |
| 307 | 20241101 | 133600 | 8660701000 | 42500 | 42500 | 42550 | 42500 | 606 |
| 308 | 20241101 | 133500 | 8634937300 | 42550 | 42600 | 42600 | 42500 | 1957 |
| 309 | 20241101 | 133400 | 8551667150 | 42600 | 42600 | 42600 | 42550 | 281 |
| 310 | 20241101 | 133300 | 8539705550 | 42600 | 42600 | 42600 | 42550 | 1630 |
| 311 | 20241101 | 133200 | 8470277100 | 42600 | 42600 | 42600 | 42550 | 225 |
| 312 | 20241101 | 133100 | 8460700050 | 42600 | 42650 | 42650 | 42550 | 2841 |
| 313 | 20241101 | 133000 | 8339631500 | 42700 | 42650 | 42700 | 42650 | 249 |
| 314 | 20241101 | 132900 | 8329009050 | 42650 | 42700 | 42700 | 42650 | 652 |
| 315 | 20241101 | 132800 | 8301180200 | 42700 | 42700 | 42750 | 42700 | 451 |
| 316 | 20241101 | 132700 | 8281919900 | 42750 | 42750 | 42750 | 42700 | 395 |
| 317 | 20241101 | 132600 | 8265050550 | 42700 | 42700 | 42750 | 42650 | 2492 |
| 318 | 20241101 | 132500 | 8158649200 | 42700 | 42750 | 42800 | 42700 | 1455 |
| 319 | 20241101 | 132400 | 8096455850 | 42800 | 42800 | 42800 | 42750 | 336 |
| 320 | 20241101 | 132300 | 8082085400 | 42800 | 42850 | 42850 | 42750 | 2166 |
| 321 | 20241101 | 132200 | 7989387600 | 42850 | 42850 | 42850 | 42800 | 626 |
| 322 | 20241101 | 132100 | 7962580050 | 42800 | 42800 | 42850 | 42800 | 384 |
| 323 | 20241101 | 132000 | 7946134800 | 42800 | 42800 | 42850 | 42800 | 174 |
| 324 | 20241101 | 131900 | 7938685400 | 42850 | 42850 | 42850 | 42800 | 1981 |
| 325 | 20241101 | 131800 | 7853854250 | 42800 | 42850 | 42850 | 42800 | 381 |
| 326 | 20241101 | 131700 | 7837536750 | 42800 | 42850 | 42850 | 42800 | 274 |
| 327 | 20241101 | 131600 | 7825806400 | 42850 | 42800 | 42850 | 42800 | 404 |
| 328 | 20241101 | 131500 | 7808509650 | 42800 | 42850 | 42850 | 42800 | 534 |
| 329 | 20241101 | 131400 | 7785638200 | 42800 | 42850 | 42850 | 42800 | 408 |
| 330 | 20241101 | 131300 | 7768166650 | 42800 | 42800 | 42850 | 42800 | 284 |
| 331 | 20241101 | 131200 | 7756007650 | 42850 | 42850 | 42850 | 42800 | 329 |
| 332 | 20241101 | 131100 | 7741916400 | 42850 | 42800 | 42850 | 42800 | 306 |
| 333 | 20241101 | 131000 | 7728813050 | 42800 | 42850 | 42900 | 42800 | 1643 |
| 334 | 20241101 | 130900 | 7658408300 | 42900 | 42850 | 42900 | 42850 | 487 |
| 335 | 20241101 | 130800 | 7637535600 | 42900 | 43000 | 43000 | 42850 | 2700 |
| 336 | 20241101 | 130700 | 7521679200 | 43000 | 42950 | 43000 | 42900 | 352 |
| 337 | 20241101 | 130600 | 7506563500 | 43000 | 42950 | 43000 | 42900 | 471 |
| 338 | 20241101 | 130500 | 7486340200 | 42950 | 42900 | 42950 | 42900 | 436 |
| 339 | 20241101 | 130400 | 7467620400 | 42900 | 42950 | 42950 | 42900 | 316 |
| 340 | 20241101 | 130300 | 7454056750 | 42950 | 42900 | 42950 | 42900 | 268 |
| 341 | 20241101 | 130200 | 7442550600 | 42900 | 42950 | 42950 | 42900 | 188 |
| 342 | 20241101 | 130100 | 7434481600 | 42900 | 42900 | 42950 | 42900 | 215 |
| 343 | 20241101 | 130000 | 7425254200 | 42900 | 42950 | 42950 | 42900 | 164 |
| 344 | 20241101 | 125900 | 7418215100 | 42900 | 42900 | 42950 | 42850 | 134 |
| 345 | 20241101 | 125800 | 7412466050 | 42850 | 42900 | 42950 | 42850 | 319 |
| 346 | 20241101 | 125700 | 7398785300 | 42950 | 42900 | 42950 | 42850 | 429 |
| 347 | 20241101 | 125600 | 7380382400 | 42900 | 42900 | 42900 | 42850 | 523 |
| 348 | 20241101 | 125500 | 7357949200 | 42900 | 42850 | 42900 | 42850 | 387 |
| 349 | 20241101 | 125400 | 7341359300 | 42850 | 42900 | 42900 | 42850 | 111 |
| 350 | 20241101 | 125300 | 7336602300 | 42900 | 42850 | 42900 | 42800 | 374 |
| 351 | 20241101 | 125200 | 7320576100 | 42850 | 42850 | 42900 | 42800 | 304 |
| 352 | 20241101 | 125100 | 7307559550 | 42850 | 42900 | 42900 | 42800 | 1200 |
| 353 | 20241101 | 125000 | 7256172300 | 42900 | 42850 | 42900 | 42850 | 123 |
| 354 | 20241101 | 124900 | 7250900450 | 42850 | 42800 | 42900 | 42800 | 635 |
| 355 | 20241101 | 124800 | 7223693100 | 42850 | 42850 | 42850 | 42800 | 419 |
| 356 | 20241101 | 124700 | 7205749450 | 42850 | 42800 | 42850 | 42800 | 1483 |
| 357 | 20241101 | 124600 | 7142222350 | 42800 | 42900 | 42900 | 42800 | 2420 |
| 358 | 20241101 | 124500 | 7038547650 | 42900 | 42850 | 42950 | 42850 | 1224 |
| 359 | 20241101 | 124400 | 6986040300 | 42850 | 42900 | 42900 | 42850 | 384 |
| 360 | 20241101 | 124300 | 6969574150 | 42850 | 42900 | 42900 | 42850 | 195 |
| 361 | 20241101 | 124200 | 6961214850 | 42850 | 42900 | 42900 | 42850 | 419 |
| 362 | 20241101 | 124100 | 6943257150 | 42900 | 42900 | 42900 | 42850 | 184 |
| 363 | 20241101 | 124000 | 6935368450 | 42900 | 42850 | 42900 | 42850 | 543 |
| 364 | 20241101 | 123900 | 6912097400 | 42850 | 42900 | 42900 | 42850 | 109 |
| 365 | 20241101 | 123800 | 6907423700 | 42850 | 42900 | 42900 | 42850 | 294 |
| 366 | 20241101 | 123700 | 6894818350 | 42900 | 42900 | 42900 | 42850 | 294 |
| 367 | 20241101 | 123600 | 6882212150 | 42850 | 42850 | 42900 | 42850 | 721 |
| 368 | 20241101 | 123500 | 6851298900 | 42850 | 42900 | 42900 | 42850 | 366 |
| 369 | 20241101 | 123400 | 6835613150 | 42850 | 42900 | 42900 | 42850 | 293 |
| 370 | 20241101 | 123300 | 6823053350 | 42850 | 42900 | 42900 | 42850 | 208 |
| 371 | 20241101 | 123200 | 6814138600 | 42850 | 42850 | 42900 | 42850 | 386 |
| 372 | 20241101 | 123100 | 6797595950 | 42900 | 42850 | 42900 | 42850 | 351 |
| 373 | 20241101 | 123000 | 6782546850 | 42850 | 43000 | 43000 | 42850 | 1962 |
| 374 | 20241101 | 122900 | 6698374450 | 42900 | 43000 | 43000 | 42900 | 1436 |
| 375 | 20241101 | 122800 | 6636693050 | 43000 | 43050 | 43050 | 42950 | 3648 |
| 376 | 20241101 | 122700 | 6479838800 | 43000 | 43150 | 43200 | 43000 | 5731 |
| 377 | 20241101 | 122600 | 6232790400 | 43150 | 43100 | 43150 | 43100 | 352 |
| 378 | 20241101 | 122500 | 6217617150 | 43100 | 43100 | 43150 | 43100 | 151 |
| 379 | 20241101 | 122400 | 6211107000 | 43100 | 43150 | 43150 | 43100 | 189 |
| 380 | 20241101 | 122300 | 6202958200 | 43150 | 43150 | 43150 | 43100 | 112 |
| 381 | 20241101 | 122200 | 6198128350 | 43150 | 43100 | 43150 | 43100 | 382 |
| 382 | 20241101 | 122100 | 6181662350 | 43150 | 43100 | 43150 | 43100 | 436 |
| 383 | 20241101 | 122000 | 6162856750 | 43100 | 43150 | 43200 | 43100 | 1549 |
| 384 | 20241101 | 121900 | 6096018600 | 43150 | 43300 | 43300 | 43150 | 773 |
| 385 | 20241101 | 121800 | 6062626650 | 43300 | 43400 | 43400 | 43200 | 7921 |
| 386 | 20241101 | 121700 | 5719806100 | 43400 | 43350 | 43400 | 43350 | 111 |
| 387 | 20241101 | 121600 | 5714990050 | 43350 | 43350 | 43400 | 43350 | 494 |
| 388 | 20241101 | 121500 | 5693571500 | 43400 | 43300 | 43400 | 43300 | 395 |
| 389 | 20241101 | 121400 | 5676445550 | 43350 | 43350 | 43350 | 43300 | 1211 |
| 390 | 20241101 | 121300 | 5623952100 | 43400 | 43400 | 43400 | 43350 | 228 |
| 391 | 20241101 | 121200 | 5614061750 | 43350 | 43350 | 43350 | 43300 | 423 |
| 392 | 20241101 | 121100 | 5595728300 | 43300 | 43300 | 43350 | 43300 | 632 |
| 393 | 20241101 | 121000 | 5568334050 | 43300 | 43300 | 43350 | 43300 | 204 |
| 394 | 20241101 | 120900 | 5559499000 | 43350 | 43350 | 43350 | 43300 | 126 |
| 395 | 20241101 | 120800 | 5554040850 | 43300 | 43350 | 43350 | 43300 | 244 |
| 396 | 20241101 | 120700 | 5543471850 | 43300 | 43300 | 43350 | 43300 | 245 |
| 397 | 20241101 | 120600 | 5532858650 | 43350 | 43300 | 43350 | 43300 | 206 |
| 398 | 20241101 | 120500 | 5523932450 | 43350 | 43350 | 43350 | 43300 | 682 |
| 399 | 20241101 | 120400 | 5494370650 | 43400 | 43400 | 43400 | 43350 | 107 |
| 400 | 20241101 | 120300 | 5489730750 | 43350 | 43400 | 43400 | 43350 | 330 |
| 401 | 20241101 | 120200 | 5475423600 | 43400 | 43400 | 43400 | 43350 | 278 |
| 402 | 20241101 | 120100 | 5463359750 | 43350 | 43350 | 43400 | 43350 | 1142 |
| 403 | 20241101 | 120000 | 5413804350 | 43400 | 43350 | 43400 | 43350 | 115 |
| 404 | 20241101 | 115900 | 5408817150 | 43400 | 43350 | 43400 | 43350 | 165 |
| 405 | 20241101 | 115800 | 5401661700 | 43400 | 43350 | 43400 | 43350 | 114 |
| 406 | 20241101 | 115700 | 5396718450 | 43350 | 43350 | 43400 | 43350 | 614 |
| 407 | 20241101 | 115600 | 5370085750 | 43400 | 43400 | 43400 | 43350 | 150 |
| 408 | 20241101 | 115500 | 5363577350 | 43400 | 43350 | 43400 | 43350 | 264 |
| 409 | 20241101 | 115400 | 5352128750 | 43350 | 43350 | 43400 | 43350 | 124 |
| 410 | 20241101 | 115300 | 5346751850 | 43350 | 43350 | 43400 | 43300 | 1683 |
| 411 | 20241101 | 115200 | 5273795750 | 43350 | 43400 | 43400 | 43350 | 113 |
| 412 | 20241101 | 115100 | 5268895500 | 43400 | 43400 | 43400 | 43350 | 457 |
| 413 | 20241101 | 115000 | 5249082300 | 43400 | 43500 | 43550 | 43350 | 5248 |
| 414 | 20241101 | 114900 | 5020997550 | 43550 | 43550 | 43550 | 43500 | 240 |
| 415 | 20241101 | 114800 | 5010552350 | 43550 | 43550 | 43550 | 43500 | 485 |
| 416 | 20241101 | 114700 | 4989432300 | 43550 | 43500 | 43550 | 43500 | 616 |
| 417 | 20241101 | 114600 | 4962626700 | 43550 | 43550 | 43550 | 43500 | 112 |
| 418 | 20241101 | 114500 | 4957752650 | 43550 | 43550 | 43600 | 43500 | 325 |
| 419 | 20241101 | 114400 | 4943599700 | 43550 | 43550 | 43550 | 43500 | 108 |
| 420 | 20241101 | 114300 | 4938897750 | 43550 | 43550 | 43550 | 43500 | 242 |
| 421 | 20241101 | 114200 | 4928366750 | 43550 | 43550 | 43600 | 43500 | 203 |
| 422 | 20241101 | 114100 | 4919527000 | 43550 | 43550 | 43600 | 43500 | 185 |
| 423 | 20241101 | 114000 | 4911473150 | 43550 | 43550 | 43600 | 43500 | 271 |
| 424 | 20241101 | 113900 | 4899665650 | 43600 | 43550 | 43600 | 43500 | 216 |
| 425 | 20241101 | 113800 | 4890256450 | 43550 | 43550 | 43550 | 43500 | 554 |
| 426 | 20241101 | 113700 | 4866132150 | 43550 | 43500 | 43550 | 43500 | 280 |
| 427 | 20241101 | 113600 | 4853946700 | 43550 | 43550 | 43550 | 43500 | 255 |
| 428 | 20241101 | 113500 | 4842848600 | 43550 | 43500 | 43550 | 43500 | 230 |
| 429 | 20241101 | 113400 | 4832841400 | 43500 | 43450 | 43550 | 43450 | 366 |
| 430 | 20241101 | 113300 | 4816922200 | 43500 | 43500 | 43500 | 43450 | 227 |
| 431 | 20241101 | 113200 | 4807051600 | 43500 | 43450 | 43500 | 43450 | 180 |
| 432 | 20241101 | 113100 | 4799223450 | 43500 | 43550 | 43550 | 43450 | 2014 |
| 433 | 20241101 | 113000 | 4711643200 | 43550 | 43500 | 43550 | 43500 | 672 |
| 434 | 20241101 | 112900 | 4682380350 | 43550 | 43500 | 43550 | 43500 | 237 |
| 435 | 20241101 | 112800 | 4672063850 | 43550 | 43550 | 43550 | 43500 | 442 |
| 436 | 20241101 | 112700 | 4652828700 | 43550 | 43550 | 43600 | 43500 | 191 |
| 437 | 20241101 | 112600 | 4644515350 | 43500 | 43500 | 43600 | 43500 | 323 |
| 438 | 20241101 | 112500 | 4630457800 | 43500 | 43550 | 43550 | 43500 | 176 |
| 439 | 20241101 | 112400 | 4622800800 | 43550 | 43500 | 43550 | 43450 | 416 |
| 440 | 20241101 | 112300 | 4604696100 | 43500 | 43500 | 43550 | 43450 | 1155 |
| 441 | 20241101 | 112200 | 4554458600 | 43450 | 43500 | 43500 | 43450 | 369 |
| 442 | 20241101 | 112100 | 4538410200 | 43500 | 43500 | 43550 | 43450 | 354 |
| 443 | 20241101 | 112000 | 4523015050 | 43500 | 43550 | 43600 | 43450 | 6015 |
| 444 | 20241101 | 111900 | 4261389450 | 43550 | 43500 | 43550 | 43500 | 487 |
| 445 | 20241101 | 111800 | 4240188500 | 43550 | 43550 | 43600 | 43500 | 132 |
| 446 | 20241101 | 111700 | 4234439650 | 43550 | 43550 | 43600 | 43500 | 725 |
| 447 | 20241101 | 111600 | 4202866350 | 43500 | 43500 | 43550 | 43500 | 159 |
| 448 | 20241101 | 111500 | 4195947550 | 43550 | 43550 | 43550 | 43500 | 211 |
| 449 | 20241101 | 111400 | 4186766450 | 43550 | 43550 | 43550 | 43500 | 1019 |
| 450 | 20241101 | 111300 | 4142391100 | 43500 | 43650 | 43650 | 43500 | 8907 |
| 451 | 20241101 | 111200 | 3754464000 | 43700 | 43700 | 43700 | 43650 | 73 |
| 452 | 20241101 | 111100 | 3751276100 | 43650 | 43700 | 43700 | 43650 | 138 |
| 453 | 20241101 | 111000 | 3745250700 | 43650 | 43700 | 43700 | 43650 | 132 |
| 454 | 20241101 | 110900 | 3739486100 | 43650 | 43750 | 43750 | 43650 | 1149 |
| 455 | 20241101 | 110800 | 3689279550 | 43700 | 43750 | 43750 | 43700 | 103 |
| 456 | 20241101 | 110700 | 3684777000 | 43750 | 43700 | 43750 | 43700 | 326 |
| 457 | 20241101 | 110600 | 3670526200 | 43700 | 43700 | 43750 | 43650 | 235 |
| 458 | 20241101 | 110500 | 3660257000 | 43700 | 43700 | 43750 | 43650 | 139 |
| 459 | 20241101 | 110400 | 3654186050 | 43750 | 43700 | 43750 | 43650 | 262 |
| 460 | 20241101 | 110300 | 3642734850 | 43650 | 43700 | 43750 | 43650 | 173 |
| 461 | 20241101 | 110200 | 3635177300 | 43650 | 43650 | 43750 | 43650 | 407 |
| 462 | 20241101 | 110100 | 3617391050 | 43650 | 43750 | 43800 | 43650 | 2603 |
| 463 | 20241101 | 110000 | 3503596350 | 43750 | 43950 | 43950 | 43750 | 309 |
| 464 | 20241101 | 105900 | 3490066150 | 43950 | 43850 | 43950 | 43750 | 199 |
| 465 | 20241101 | 105800 | 3481345950 | 43750 | 43800 | 43850 | 43750 | 253 |
| 466 | 20241101 | 105700 | 3470264400 | 43750 | 43750 | 43800 | 43750 | 112 |
| 467 | 20241101 | 105600 | 3465362700 | 43750 | 43800 | 43850 | 43750 | 203 |
| 468 | 20241101 | 105500 | 3456474350 | 43800 | 43800 | 43850 | 43750 | 338 |
| 469 | 20241101 | 105400 | 3441670850 | 43800 | 43850 | 43900 | 43800 | 296 |
| 470 | 20241101 | 105300 | 3428697700 | 43850 | 43850 | 43900 | 43750 | 1887 |
| 471 | 20241101 | 105200 | 3345945550 | 43800 | 43850 | 43850 | 43800 | 258 |
| 472 | 20241101 | 105100 | 3334635600 | 43850 | 43900 | 43900 | 43850 | 190 |
| 473 | 20241101 | 105000 | 3326299100 | 43900 | 43850 | 43900 | 43800 | 191 |
| 474 | 20241101 | 104900 | 3317925450 | 43850 | 43800 | 43850 | 43750 | 137 |
| 475 | 20241101 | 104800 | 3311927600 | 43750 | 43850 | 43850 | 43750 | 108 |
| 476 | 20241101 | 104700 | 3307196500 | 43800 | 43750 | 43850 | 43750 | 170 |
| 477 | 20241101 | 104600 | 3299749700 | 43850 | 43800 | 43850 | 43750 | 274 |
| 478 | 20241101 | 104500 | 3287747650 | 43800 | 43800 | 43850 | 43700 | 153 |
| 479 | 20241101 | 104400 | 3281051150 | 43750 | 43800 | 43850 | 43700 | 470 |
| 480 | 20241101 | 104300 | 3260475450 | 43700 | 43700 | 43700 | 43650 | 622 |
| 481 | 20241101 | 104200 | 3233296450 | 43700 | 43650 | 43700 | 43650 | 266 |
| 482 | 20241101 | 104100 | 3221679550 | 43650 | 43700 | 43750 | 43650 | 168 |
| 483 | 20241101 | 104000 | 3214337250 | 43700 | 43700 | 43750 | 43650 | 408 |
| 484 | 20241101 | 103900 | 3196500600 | 43700 | 43850 | 43850 | 43650 | 3579 |
| 485 | 20241101 | 103800 | 3039900700 | 43850 | 43850 | 43850 | 43800 | 174 |
| 486 | 20241101 | 103700 | 3032272350 | 43850 | 43850 | 43850 | 43800 | 54 |
| 487 | 20241101 | 103600 | 3029906050 | 43850 | 43850 | 43850 | 43800 | 182 |
| 488 | 20241101 | 103500 | 3021933200 | 43850 | 43850 | 43850 | 43800 | 382 |
| 489 | 20241101 | 103400 | 3005194700 | 43800 | 43850 | 43850 | 43800 | 442 |
| 490 | 20241101 | 103300 | 2985830850 | 43850 | 43900 | 43900 | 43800 | 1163 |
| 491 | 20241101 | 103200 | 2934832850 | 43900 | 44000 | 44000 | 43850 | 2909 |
| 492 | 20241101 | 103100 | 2807091400 | 44000 | 44000 | 44000 | 43950 | 56 |
| 493 | 20241101 | 103000 | 2804628300 | 43950 | 44000 | 44000 | 43950 | 1131 |
| 494 | 20241101 | 102900 | 2754919700 | 44000 | 44000 | 44000 | 43950 | 71 |
| 495 | 20241101 | 102800 | 2751796550 | 44000 | 44000 | 44000 | 43950 | 883 |
| 496 | 20241101 | 102700 | 2712945700 | 44050 | 44050 | 44150 | 44050 | 163 |
| 497 | 20241101 | 102600 | 2705763900 | 44050 | 43950 | 44050 | 43950 | 436 |
| 498 | 20241101 | 102500 | 2686578800 | 43950 | 44150 | 44150 | 43950 | 4028 |
| 499 | 20241101 | 102400 | 2509283700 | 44200 | 44200 | 44200 | 44100 | 104 |
| 500 | 20241101 | 102300 | 2504693750 | 44200 | 44250 | 44250 | 44150 | 71 |
| 501 | 20241101 | 102200 | 2501555950 | 44250 | 44100 | 44250 | 44100 | 50 |
| 502 | 20241101 | 102100 | 2499349250 | 44100 | 44250 | 44250 | 44100 | 72 |
| 503 | 20241101 | 102000 | 2496171350 | 44100 | 44100 | 44150 | 44100 | 436 |
| 504 | 20241101 | 101900 | 2476929400 | 44050 | 44000 | 44100 | 43950 | 789 |
| 505 | 20241101 | 101800 | 2442209450 | 44000 | 44200 | 44200 | 43950 | 2821 |
| 506 | 20241101 | 101700 | 2317905450 | 44250 | 44300 | 44300 | 44200 | 766 |
| 507 | 20241101 | 101600 | 2284010350 | 44300 | 44400 | 44400 | 44300 | 477 |
| 508 | 20241101 | 101500 | 2262855300 | 44600 | 44350 | 44600 | 44350 | 51 |
| 509 | 20241101 | 101400 | 2260592700 | 44400 | 44400 | 44500 | 44400 | 97 |
| 510 | 20241101 | 101300 | 2256284200 | 44400 | 44350 | 44650 | 44350 | 559 |
| 511 | 20241101 | 101200 | 2231481050 | 44300 | 44300 | 44300 | 44300 | 135 |
| 512 | 20241101 | 101100 | 2225500550 | 44350 | 44300 | 44350 | 44300 | 145 |
| 513 | 20241101 | 101000 | 2219076200 | 44300 | 44400 | 44400 | 44300 | 343 |
| 514 | 20241101 | 100900 | 2203874200 | 44400 | 44400 | 44400 | 44350 | 134 |
| 515 | 20241101 | 100800 | 2197929250 | 44400 | 44350 | 44400 | 44350 | 19 |
| 516 | 20241101 | 100700 | 2197086550 | 44350 | 44400 | 44400 | 44350 | 33 |
| 517 | 20241101 | 100600 | 2195622450 | 44400 | 44400 | 44400 | 44350 | 290 |
| 518 | 20241101 | 100500 | 2182747350 | 44450 | 44450 | 44450 | 44400 | 134 |
| 519 | 20241101 | 100400 | 2176791950 | 44650 | 44500 | 44650 | 44450 | 67 |
| 520 | 20241101 | 100300 | 2173805650 | 44500 | 44550 | 44550 | 44500 | 258 |
| 521 | 20241101 | 100200 | 2162322700 | 44550 | 44550 | 44700 | 44500 | 53 |
| 522 | 20241101 | 100100 | 2159962300 | 44700 | 44750 | 44750 | 44500 | 211 |
| 523 | 20241101 | 100000 | 2150555850 | 44600 | 44750 | 44750 | 44600 | 478 |
| 524 | 20241101 | 095900 | 2129212550 | 44750 | 44700 | 44750 | 44600 | 443 |
| 525 | 20241101 | 095800 | 2109412200 | 44700 | 44700 | 44700 | 44700 | 290 |
| 526 | 20241101 | 095700 | 2096449200 | 44700 | 44600 | 44700 | 44500 | 1309 |
| 527 | 20241101 | 095600 | 2038131250 | 44750 | 44600 | 44750 | 44550 | 760 |
| 528 | 20241101 | 095500 | 2004229450 | 44600 | 44600 | 44600 | 44550 | 280 |
| 529 | 20241101 | 095400 | 1991746400 | 44600 | 44450 | 44600 | 44450 | 495 |
| 530 | 20241101 | 095300 | 1969704150 | 44500 | 44400 | 44500 | 44400 | 258 |
| 531 | 20241101 | 095200 | 1958230400 | 44450 | 44200 | 44500 | 44200 | 2192 |
| 532 | 20241101 | 095100 | 1861069750 | 44250 | 44200 | 44250 | 44200 | 590 |
| 533 | 20241101 | 095000 | 1834987750 | 44200 | 44150 | 44200 | 44100 | 159 |
| 534 | 20241101 | 094900 | 1827968650 | 44150 | 44100 | 44150 | 44100 | 73 |
| 535 | 20241101 | 094800 | 1824746000 | 44100 | 44050 | 44100 | 44050 | 274 |
| 536 | 20241101 | 094700 | 1812671050 | 44050 | 44000 | 44050 | 43950 | 154 |
| 537 | 20241101 | 094600 | 1805894800 | 44000 | 44050 | 44100 | 43900 | 2554 |
| 538 | 20241101 | 094500 | 1693569200 | 44050 | 44100 | 44100 | 44000 | 1105 |
| 539 | 20241101 | 094400 | 1644882800 | 44100 | 44100 | 44100 | 44100 | 219 |
| 540 | 20241101 | 094300 | 1635224900 | 44100 | 44100 | 44150 | 44050 | 303 |
| 541 | 20241101 | 094200 | 1621856800 | 44050 | 44100 | 44100 | 44050 | 177 |
| 542 | 20241101 | 094100 | 1614052100 | 44000 | 44000 | 44000 | 43950 | 470 |
| 543 | 20241101 | 094000 | 1593372250 | 44000 | 44000 | 44100 | 43950 | 875 |
| 544 | 20241101 | 093900 | 1554874750 | 44250 | 44200 | 44250 | 44000 | 3321 |
| 545 | 20241101 | 093800 | 1408536950 | 44200 | 44200 | 44200 | 44200 | 249 |
| 546 | 20241101 | 093700 | 1397531150 | 44200 | 44200 | 44200 | 44100 | 2457 |
| 547 | 20241101 | 093600 | 1289007500 | 44200 | 44200 | 44200 | 44200 | 162 |
| 548 | 20241101 | 093500 | 1281847100 | 44200 | 44200 | 44250 | 44200 | 404 |
| 549 | 20241101 | 093400 | 1263989300 | 44250 | 44200 | 44250 | 44200 | 464 |
| 550 | 20241101 | 093300 | 1243466200 | 44200 | 44200 | 44250 | 44150 | 382 |
| 551 | 20241101 | 093200 | 1226582150 | 44150 | 44550 | 44550 | 44150 | 4447 |
| 552 | 20241101 | 093100 | 1029473950 | 44600 | 44600 | 44600 | 44550 | 112 |
| 553 | 20241101 | 093000 | 1024482050 | 44550 | 44600 | 44650 | 44550 | 150 |
| 554 | 20241101 | 092900 | 1017796050 | 44650 | 44750 | 44750 | 44600 | 427 |
| 555 | 20241101 | 092800 | 998725800 | 44650 | 44700 | 44700 | 44650 | 19 |
| 556 | 20241101 | 092700 | 997876650 | 44700 | 44700 | 44700 | 44650 | 217 |
| 557 | 20241101 | 092600 | 988179050 | 44650 | 44600 | 44650 | 44550 | 535 |
| 558 | 20241101 | 092500 | 964318800 | 44600 | 44500 | 44600 | 44500 | 231 |
| 559 | 20241101 | 092400 | 954027750 | 44500 | 44350 | 44500 | 44350 | 486 |
| 560 | 20241101 | 092300 | 932418450 | 44350 | 44450 | 44450 | 44350 | 1548 |
| 561 | 20241101 | 092200 | 863700500 | 44450 | 44400 | 44450 | 44400 | 889 |
| 562 | 20241101 | 092100 | 824224450 | 44450 | 44450 | 44450 | 44450 | 594 |
| 563 | 20241101 | 092000 | 797821150 | 44450 | 44450 | 44500 | 44400 | 983 |
| 564 | 20241101 | 091900 | 754160650 | 44400 | 44500 | 44500 | 44400 | 719 |
| 565 | 20241101 | 091800 | 722202600 | 44500 | 44500 | 44500 | 44450 | 68 |
| 566 | 20241101 | 091700 | 719177500 | 44500 | 44450 | 44500 | 44450 | 216 |
| 567 | 20241101 | 091600 | 709565550 | 44500 | 44400 | 44500 | 44400 | 404 |
| 568 | 20241101 | 091500 | 691602250 | 44350 | 44450 | 44450 | 44350 | 1470 |
| 569 | 20241101 | 091400 | 626299400 | 44450 | 44700 | 44700 | 44400 | 3890 |
| 570 | 20241101 | 091300 | 452951500 | 44750 | 44800 | 44850 | 44650 | 1387 |
| 571 | 20241101 | 091200 | 390868550 | 44750 | 44750 | 44850 | 44750 | 241 |
| 572 | 20241101 | 091100 | 380076300 | 44750 | 44900 | 44900 | 44700 | 1185 |
| 573 | 20241101 | 091000 | 327024150 | 44900 | 44800 | 44900 | 44750 | 374 |
| 574 | 20241101 | 090900 | 310258850 | 44750 | 44750 | 44800 | 44700 | 783 |
| 575 | 20241101 | 090800 | 275230000 | 44800 | 44900 | 44900 | 44800 | 1071 |
| 576 | 20241101 | 090700 | 227176800 | 44900 | 44900 | 44950 | 44900 | 378 |
| 577 | 20241101 | 090600 | 210203250 | 44950 | 45200 | 45200 | 44950 | 503 |
| 578 | 20241101 | 090500 | 187524000 | 45200 | 45150 | 45200 | 45150 | 68 |
| 579 | 20241101 | 090400 | 184453400 | 45150 | 45200 | 45400 | 45150 | 157 |
| 580 | 20241101 | 090300 | 177360950 | 45450 | 45200 | 45450 | 45200 | 50 |
| 581 | 20241101 | 090200 | 175098950 | 45150 | 45050 | 45200 | 45050 | 261 |
| 582 | 20241101 | 090100 | 163309900 | 45100 | 45500 | 45550 | 45100 | 3063 |
| 583 | 20241101 | 090000 | 24589950 | 45450 | 45450 | 45800 | 45450 | 541 |