32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 183400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 12569 |
| 3 | 20241101 | 183300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20241101 | 183200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20241101 | 183100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20241101 | 183000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20241101 | 182900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20241101 | 182800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20241101 | 182700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20241101 | 182600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20241101 | 182500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20241101 | 182400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20241101 | 182300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20241101 | 182200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20241101 | 182100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20241101 | 182000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20241101 | 181900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20241101 | 181800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20241101 | 181700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20241101 | 181600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20241101 | 181500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20241101 | 181400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20241101 | 181300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20241101 | 181200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20241101 | 181100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20241101 | 181000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20241101 | 180900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20241101 | 180800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20241101 | 180700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20241101 | 180600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20241101 | 180500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20241101 | 180400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 12569 |
| 33 | 20241101 | 180300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20241101 | 180200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20241101 | 180100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20241101 | 180000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20241101 | 175900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20241101 | 175800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20241101 | 175700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20241101 | 175600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20241101 | 175500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20241101 | 175400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20241101 | 175300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20241101 | 175200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20241101 | 175100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20241101 | 175000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20241101 | 174900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20241101 | 174800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20241101 | 174700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20241101 | 174600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20241101 | 174500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20241101 | 174400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20241101 | 174300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20241101 | 174200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20241101 | 174100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20241101 | 174000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20241101 | 173900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20241101 | 173800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20241101 | 173700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20241101 | 173600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20241101 | 173500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20241101 | 173400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 12569 |
| 63 | 20241101 | 173300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20241101 | 173200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20241101 | 173100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20241101 | 173000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20241101 | 172900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20241101 | 172800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20241101 | 172700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20241101 | 172600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20241101 | 172500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20241101 | 172400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20241101 | 172300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20241101 | 172200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20241101 | 172100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20241101 | 172000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20241101 | 171900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20241101 | 171800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20241101 | 171700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20241101 | 171600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20241101 | 171500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20241101 | 171400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20241101 | 171300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20241101 | 171200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20241101 | 171100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20241101 | 171000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20241101 | 170900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20241101 | 170800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20241101 | 170700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20241101 | 170600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20241101 | 170500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20241101 | 170400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 12569 |
| 93 | 20241101 | 170300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20241101 | 170200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20241101 | 170100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20241101 | 170000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20241101 | 165900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20241101 | 165800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20241101 | 165700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20241101 | 165600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20241101 | 165500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20241101 | 165400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20241101 | 165300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20241101 | 165200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20241101 | 165100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20241101 | 165000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20241101 | 164900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20241101 | 164800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20241101 | 164700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20241101 | 164600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20241101 | 164500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20241101 | 164400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20241101 | 164300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20241101 | 164200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20241101 | 164100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20241101 | 164000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20241101 | 163900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20241101 | 163800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20241101 | 163700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20241101 | 163600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20241101 | 163500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20241101 | 163400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 12569 |
| 123 | 20241101 | 163300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20241101 | 163200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20241101 | 163100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20241101 | 163000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20241101 | 162900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20241101 | 162800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20241101 | 162700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20241101 | 162600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20241101 | 162500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20241101 | 162400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20241101 | 162300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20241101 | 162200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20241101 | 162100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20241101 | 162000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20241101 | 161900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20241101 | 161800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20241101 | 161700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20241101 | 161600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20241101 | 161500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20241101 | 161400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20241101 | 161300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20241101 | 161200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20241101 | 161100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20241101 | 161000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20241101 | 160900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20241101 | 160800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20241101 | 160700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20241101 | 160600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20241101 | 160500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20241101 | 160400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 12569 |
| 153 | 20241101 | 160300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20241101 | 160200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20241101 | 160100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20241101 | 160000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20241101 | 155900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20241101 | 155800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20241101 | 155700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20241101 | 155600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20241101 | 155500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20241101 | 155400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20241101 | 155300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20241101 | 155200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20241101 | 155100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20241101 | 155000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20241101 | 154900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20241101 | 154800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20241101 | 154700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20241101 | 154600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20241101 | 154500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20241101 | 154400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20241101 | 154300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20241101 | 154200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20241101 | 154100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20241101 | 154000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20241101 | 153900 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20241101 | 153800 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20241101 | 153700 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20241101 | 153600 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20241101 | 153500 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20241101 | 153400 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 12569 |
| 183 | 20241101 | 153300 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20241101 | 153200 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20241101 | 153100 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20241101 | 153000 | 105614906000 | 43800 | 43800 | 43800 | 43800 | 12569 |
| 187 | 20241101 | 152900 | 105064383800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20241101 | 152800 | 105064383800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20241101 | 152700 | 105064383800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20241101 | 152600 | 105064383800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20241101 | 152500 | 105064383800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20241101 | 152400 | 105064383800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20241101 | 152300 | 105064383800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20241101 | 152200 | 105064383800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20241101 | 152100 | 105064383800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20241101 | 152000 | 105064383800 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20241101 | 151900 | 105064383800 | 43800 | 43800 | 43800 | 43750 | 1476 |
| 198 | 20241101 | 151800 | 104999769950 | 43750 | 43800 | 43850 | 43750 | 3943 |
| 199 | 20241101 | 151700 | 104827129900 | 43850 | 43800 | 43850 | 43800 | 982 |
| 200 | 20241101 | 151600 | 104784091950 | 43850 | 43750 | 43850 | 43750 | 2143 |
| 201 | 20241101 | 151500 | 104690220500 | 43800 | 43800 | 43850 | 43750 | 2463 |
| 202 | 20241101 | 151400 | 104582373400 | 43800 | 43850 | 43850 | 43750 | 2965 |
| 203 | 20241101 | 151300 | 104452508550 | 43850 | 43850 | 43900 | 43800 | 1055 |
| 204 | 20241101 | 151200 | 104406258600 | 43850 | 43950 | 43950 | 43850 | 512 |
| 205 | 20241101 | 151100 | 104383800550 | 43950 | 43850 | 43950 | 43800 | 1065 |
| 206 | 20241101 | 151000 | 104337089100 | 43900 | 43800 | 43950 | 43800 | 4197 |
| 207 | 20241101 | 150900 | 104153032500 | 43800 | 43850 | 43850 | 43800 | 1343 |
| 208 | 20241101 | 150800 | 104094206000 | 43800 | 43850 | 43850 | 43800 | 863 |
| 209 | 20241101 | 150700 | 104056400200 | 43850 | 43800 | 43850 | 43800 | 778 |
| 210 | 20241101 | 150600 | 104022322950 | 43850 | 43900 | 43900 | 43800 | 2645 |
| 211 | 20241101 | 150500 | 103906339100 | 43850 | 43950 | 43950 | 43850 | 2122 |
| 212 | 20241101 | 150400 | 103813183450 | 43900 | 43900 | 43950 | 43900 | 826 |
| 213 | 20241101 | 150300 | 103776888850 | 43900 | 43900 | 43950 | 43900 | 551 |
| 214 | 20241101 | 150200 | 103752687800 | 43950 | 43950 | 43950 | 43900 | 686 |
| 215 | 20241101 | 150100 | 103722564950 | 43950 | 43950 | 43950 | 43900 | 1315 |
| 216 | 20241101 | 150000 | 103664781300 | 43950 | 44000 | 44000 | 43950 | 761 |
| 217 | 20241101 | 145900 | 103631326950 | 44000 | 43950 | 44000 | 43950 | 484 |
| 218 | 20241101 | 145800 | 103610051750 | 43950 | 44000 | 44000 | 43950 | 1137 |
| 219 | 20241101 | 145700 | 103560048250 | 43950 | 44000 | 44000 | 43950 | 1177 |
| 220 | 20241101 | 145600 | 103508278450 | 44000 | 44050 | 44050 | 43950 | 727 |
| 221 | 20241101 | 145500 | 103476294600 | 44050 | 44100 | 44100 | 44050 | 453 |
| 222 | 20241101 | 145400 | 103456326850 | 44050 | 44100 | 44100 | 44050 | 429 |
| 223 | 20241101 | 145300 | 103437424300 | 44100 | 43950 | 44100 | 43950 | 526 |
| 224 | 20241101 | 145200 | 103414261050 | 44000 | 44000 | 44050 | 43950 | 2143 |
| 225 | 20241101 | 145100 | 103320016500 | 44000 | 44050 | 44100 | 44000 | 1408 |
| 226 | 20241101 | 145000 | 103258044100 | 44100 | 44200 | 44200 | 44100 | 786 |
| 227 | 20241101 | 144900 | 103223334850 | 44150 | 44200 | 44250 | 44150 | 1320 |
| 228 | 20241101 | 144800 | 103165052100 | 44200 | 44200 | 44250 | 44200 | 858 |
| 229 | 20241101 | 144700 | 103127114950 | 44200 | 44200 | 44300 | 44200 | 231 |
| 230 | 20241101 | 144600 | 103116891800 | 44300 | 44250 | 44300 | 44150 | 307 |
| 231 | 20241101 | 144500 | 103103318250 | 44250 | 44200 | 44300 | 44200 | 262 |
| 232 | 20241101 | 144400 | 103091725200 | 44250 | 44150 | 44250 | 44150 | 877 |
| 233 | 20241101 | 144300 | 103052966350 | 44200 | 44200 | 44200 | 44150 | 429 |
| 234 | 20241101 | 144200 | 103034016400 | 44200 | 44150 | 44200 | 44150 | 572 |
| 235 | 20241101 | 144100 | 103008761400 | 44150 | 44100 | 44150 | 44050 | 1217 |
| 236 | 20241101 | 144000 | 102955071050 | 44050 | 44050 | 44100 | 44050 | 1292 |
| 237 | 20241101 | 143900 | 102898105300 | 44100 | 44200 | 44200 | 44050 | 518 |
| 238 | 20241101 | 143800 | 102875222000 | 44050 | 44100 | 44200 | 44050 | 1594 |
| 239 | 20241101 | 143700 | 102804823600 | 44100 | 44050 | 44100 | 44000 | 285 |
| 240 | 20241101 | 143600 | 102792277150 | 44000 | 44050 | 44100 | 44000 | 645 |
| 241 | 20241101 | 143500 | 102763843700 | 44050 | 44050 | 44100 | 44000 | 439 |
| 242 | 20241101 | 143400 | 102744503850 | 44050 | 44000 | 44100 | 44000 | 1126 |
| 243 | 20241101 | 143300 | 102694919700 | 44000 | 44050 | 44100 | 44000 | 688 |
| 244 | 20241101 | 143200 | 102664641850 | 44050 | 44100 | 44100 | 44000 | 769 |
| 245 | 20241101 | 143100 | 102630779200 | 44100 | 44150 | 44150 | 44050 | 575 |
| 246 | 20241101 | 143000 | 102605436200 | 44150 | 44100 | 44150 | 44050 | 327 |
| 247 | 20241101 | 142900 | 102591017400 | 44100 | 44150 | 44150 | 44050 | 531 |
| 248 | 20241101 | 142800 | 102567614950 | 44100 | 44100 | 44200 | 44100 | 362 |
| 249 | 20241101 | 142700 | 102551641450 | 44100 | 44250 | 44250 | 44100 | 890 |
| 250 | 20241101 | 142600 | 102512325500 | 44300 | 44300 | 44350 | 44200 | 762 |
| 251 | 20241101 | 142500 | 102478564400 | 44350 | 44300 | 44350 | 44200 | 1419 |
| 252 | 20241101 | 142400 | 102415687200 | 44200 | 44200 | 44300 | 44200 | 543 |
| 253 | 20241101 | 142300 | 102391655200 | 44250 | 44300 | 44350 | 44250 | 764 |
| 254 | 20241101 | 142200 | 102357828100 | 44350 | 44250 | 44350 | 44200 | 953 |
| 255 | 20241101 | 142100 | 102315597300 | 44250 | 43900 | 44300 | 43900 | 2587 |
| 256 | 20241101 | 142000 | 102201514650 | 43900 | 43950 | 44000 | 43900 | 468 |
| 257 | 20241101 | 141900 | 102180955850 | 44000 | 44000 | 44000 | 43950 | 345 |
| 258 | 20241101 | 141800 | 102165790750 | 44000 | 43900 | 44000 | 43900 | 379 |
| 259 | 20241101 | 141700 | 102149136300 | 43900 | 43900 | 44000 | 43900 | 800 |
| 260 | 20241101 | 141600 | 102113996850 | 43900 | 43900 | 43950 | 43850 | 525 |
| 261 | 20241101 | 141500 | 102090946050 | 43900 | 43900 | 43950 | 43850 | 1100 |
| 262 | 20241101 | 141400 | 102042656850 | 43900 | 43900 | 43950 | 43850 | 889 |
| 263 | 20241101 | 141300 | 102003634650 | 43850 | 43900 | 43900 | 43850 | 308 |
| 264 | 20241101 | 141200 | 101990124650 | 43900 | 43900 | 43900 | 43850 | 411 |
| 265 | 20241101 | 141100 | 101972098950 | 43900 | 43900 | 43900 | 43850 | 412 |
| 266 | 20241101 | 141000 | 101954020850 | 43900 | 43950 | 43950 | 43900 | 659 |
| 267 | 20241101 | 140900 | 101925090400 | 43900 | 43900 | 43950 | 43850 | 749 |
| 268 | 20241101 | 140800 | 101892203650 | 43900 | 43950 | 43950 | 43900 | 1227 |
| 269 | 20241101 | 140700 | 101838298550 | 43950 | 43900 | 43950 | 43850 | 670 |
| 270 | 20241101 | 140600 | 101808886100 | 43850 | 43900 | 43950 | 43850 | 1558 |
| 271 | 20241101 | 140500 | 101740520000 | 43900 | 43900 | 43950 | 43900 | 1679 |
| 272 | 20241101 | 140400 | 101666804250 | 43950 | 44000 | 44000 | 43900 | 1481 |
| 273 | 20241101 | 140300 | 101601759850 | 44000 | 44050 | 44050 | 43900 | 640 |
| 274 | 20241101 | 140200 | 101573621900 | 43950 | 44000 | 44050 | 43950 | 1081 |
| 275 | 20241101 | 140100 | 101526033700 | 44000 | 43950 | 44000 | 43950 | 1382 |
| 276 | 20241101 | 140000 | 101465240600 | 43950 | 43900 | 44000 | 43850 | 3221 |
| 277 | 20241101 | 135900 | 101323808750 | 43950 | 43950 | 44000 | 43900 | 1057 |
| 278 | 20241101 | 135800 | 101277334400 | 43950 | 44000 | 44050 | 43950 | 2868 |
| 279 | 20241101 | 135700 | 101151158350 | 44000 | 44000 | 44050 | 43950 | 2239 |
| 280 | 20241101 | 135600 | 101052645900 | 44050 | 44050 | 44050 | 44000 | 1384 |
| 281 | 20241101 | 135500 | 100991735050 | 44000 | 44050 | 44100 | 44000 | 1931 |
| 282 | 20241101 | 135400 | 100906697400 | 44050 | 44150 | 44150 | 44050 | 2905 |
| 283 | 20241101 | 135300 | 100778639900 | 44200 | 44250 | 44250 | 44150 | 815 |
| 284 | 20241101 | 135200 | 100742641700 | 44250 | 44250 | 44250 | 44200 | 641 |
| 285 | 20241101 | 135100 | 100714307050 | 44250 | 44300 | 44300 | 44200 | 620 |
| 286 | 20241101 | 135000 | 100686871550 | 44300 | 44200 | 44300 | 44200 | 1394 |
| 287 | 20241101 | 134900 | 100625174850 | 44200 | 44300 | 44350 | 44200 | 1750 |
| 288 | 20241101 | 134800 | 100547678300 | 44300 | 44350 | 44350 | 44300 | 279 |
| 289 | 20241101 | 134700 | 100535310300 | 44350 | 44300 | 44400 | 44300 | 530 |
| 290 | 20241101 | 134600 | 100511808400 | 44300 | 44350 | 44450 | 44300 | 1047 |
| 291 | 20241101 | 134500 | 100465330100 | 44450 | 44250 | 44500 | 44200 | 934 |
| 292 | 20241101 | 134400 | 100423921050 | 44250 | 44150 | 44300 | 44150 | 1356 |
| 293 | 20241101 | 134300 | 100363968750 | 44200 | 44250 | 44250 | 44200 | 818 |
| 294 | 20241101 | 134200 | 100327804850 | 44250 | 44250 | 44350 | 44200 | 1188 |
| 295 | 20241101 | 134100 | 100275218900 | 44200 | 44300 | 44350 | 44200 | 1067 |
| 296 | 20241101 | 134000 | 100227995000 | 44400 | 44450 | 44450 | 44300 | 1571 |
| 297 | 20241101 | 133900 | 100158303500 | 44400 | 44500 | 44550 | 44400 | 1362 |
| 298 | 20241101 | 133800 | 100097781550 | 44500 | 44400 | 44500 | 44250 | 4244 |
| 299 | 20241101 | 133700 | 99909302700 | 44400 | 44700 | 44750 | 44400 | 3670 |
| 300 | 20241101 | 133600 | 99745850050 | 44650 | 44850 | 44900 | 44650 | 1864 |
| 301 | 20241101 | 133500 | 99662423600 | 44900 | 45150 | 45200 | 44700 | 2729 |
| 302 | 20241101 | 133400 | 99539768300 | 45200 | 45250 | 45350 | 45200 | 4978 |
| 303 | 20241101 | 133300 | 99314454400 | 45250 | 45050 | 45300 | 45050 | 3518 |
| 304 | 20241101 | 133200 | 99155298050 | 45050 | 44900 | 45100 | 44900 | 2324 |
| 305 | 20241101 | 133100 | 99050727500 | 44900 | 44900 | 44950 | 44800 | 1495 |
| 306 | 20241101 | 133000 | 98983613350 | 44900 | 44750 | 44900 | 44700 | 1706 |
| 307 | 20241101 | 132900 | 98907222700 | 44750 | 44800 | 44800 | 44700 | 1960 |
| 308 | 20241101 | 132800 | 98819511500 | 44800 | 45050 | 45050 | 44700 | 3028 |
| 309 | 20241101 | 132700 | 98683500050 | 45050 | 45050 | 45200 | 45000 | 9668 |
| 310 | 20241101 | 132600 | 98247307600 | 45100 | 44800 | 45100 | 44800 | 9312 |
| 311 | 20241101 | 132500 | 97828623450 | 44800 | 44600 | 44800 | 44600 | 7250 |
| 312 | 20241101 | 132400 | 97504642850 | 44650 | 44500 | 44650 | 44500 | 2412 |
| 313 | 20241101 | 132300 | 97397109500 | 44500 | 44550 | 44550 | 44450 | 1556 |
| 314 | 20241101 | 132200 | 97327828900 | 44550 | 44350 | 44550 | 44350 | 2472 |
| 315 | 20241101 | 132100 | 97217860600 | 44350 | 44400 | 44450 | 44350 | 1504 |
| 316 | 20241101 | 132000 | 97151097850 | 44400 | 44300 | 44400 | 44300 | 614 |
| 317 | 20241101 | 131900 | 97123863700 | 44350 | 44300 | 44350 | 44300 | 549 |
| 318 | 20241101 | 131800 | 97099539400 | 44350 | 44300 | 44350 | 44250 | 679 |
| 319 | 20241101 | 131700 | 97069460250 | 44300 | 44200 | 44300 | 44150 | 381 |
| 320 | 20241101 | 131600 | 97052614050 | 44200 | 44250 | 44300 | 44150 | 1035 |
| 321 | 20241101 | 131500 | 97006834600 | 44250 | 44250 | 44300 | 44200 | 2002 |
| 322 | 20241101 | 131400 | 96918238550 | 44300 | 44350 | 44350 | 44300 | 802 |
| 323 | 20241101 | 131300 | 96882681200 | 44300 | 44300 | 44350 | 44250 | 1457 |
| 324 | 20241101 | 131200 | 96818133750 | 44350 | 44400 | 44450 | 44300 | 2136 |
| 325 | 20241101 | 131100 | 96723290450 | 44400 | 44350 | 44400 | 44300 | 2692 |
| 326 | 20241101 | 131000 | 96603846050 | 44300 | 44250 | 44300 | 44250 | 780 |
| 327 | 20241101 | 130900 | 96569297400 | 44250 | 44150 | 44300 | 44150 | 1276 |
| 328 | 20241101 | 130800 | 96512813550 | 44150 | 44150 | 44200 | 44150 | 932 |
| 329 | 20241101 | 130700 | 96471635500 | 44150 | 44200 | 44250 | 44150 | 357 |
| 330 | 20241101 | 130600 | 96455855400 | 44200 | 44150 | 44200 | 44100 | 928 |
| 331 | 20241101 | 130500 | 96414865700 | 44100 | 44150 | 44200 | 44100 | 801 |
| 332 | 20241101 | 130400 | 96379502900 | 44150 | 44150 | 44150 | 44100 | 96 |
| 333 | 20241101 | 130300 | 96375266700 | 44200 | 44150 | 44200 | 44100 | 682 |
| 334 | 20241101 | 130200 | 96345166850 | 44150 | 44100 | 44150 | 44100 | 154 |
| 335 | 20241101 | 130100 | 96338371950 | 44150 | 44150 | 44150 | 44100 | 592 |
| 336 | 20241101 | 130000 | 96312236550 | 44150 | 44150 | 44150 | 44150 | 702 |
| 337 | 20241101 | 125900 | 96281243250 | 44150 | 44100 | 44150 | 44100 | 1006 |
| 338 | 20241101 | 125800 | 96236840300 | 44150 | 44100 | 44150 | 44100 | 352 |
| 339 | 20241101 | 125700 | 96221312200 | 44100 | 44050 | 44100 | 44050 | 408 |
| 340 | 20241101 | 125600 | 96203338400 | 44050 | 44100 | 44100 | 44050 | 562 |
| 341 | 20241101 | 125500 | 96178581750 | 44100 | 44150 | 44150 | 44050 | 664 |
| 342 | 20241101 | 125400 | 96149295000 | 44200 | 44100 | 44200 | 44050 | 444 |
| 343 | 20241101 | 125300 | 96129708850 | 44100 | 44050 | 44100 | 44050 | 335 |
| 344 | 20241101 | 125200 | 96114937500 | 44100 | 44000 | 44100 | 44000 | 510 |
| 345 | 20241101 | 125100 | 96092470050 | 44050 | 44000 | 44100 | 44000 | 637 |
| 346 | 20241101 | 125000 | 96064423700 | 44000 | 44000 | 44050 | 43950 | 748 |
| 347 | 20241101 | 124900 | 96031515750 | 44000 | 43950 | 44050 | 43950 | 32 |
| 348 | 20241101 | 124800 | 96030108800 | 43950 | 43900 | 44200 | 43900 | 775 |
| 349 | 20241101 | 124700 | 95995997550 | 43950 | 43950 | 44000 | 43900 | 809 |
| 350 | 20241101 | 124600 | 95960447550 | 44000 | 43950 | 44000 | 43950 | 168 |
| 351 | 20241101 | 124500 | 95953055850 | 43950 | 43950 | 44000 | 43950 | 317 |
| 352 | 20241101 | 124400 | 95939122500 | 43950 | 43900 | 43950 | 43850 | 362 |
| 353 | 20241101 | 124300 | 95923225800 | 43850 | 43850 | 43950 | 43850 | 622 |
| 354 | 20241101 | 124200 | 95895924950 | 43850 | 43900 | 43900 | 43850 | 819 |
| 355 | 20241101 | 124100 | 95859994650 | 43850 | 43900 | 43900 | 43850 | 360 |
| 356 | 20241101 | 124000 | 95844200550 | 43900 | 43850 | 43900 | 43800 | 1815 |
| 357 | 20241101 | 123900 | 95764677150 | 43850 | 43800 | 43850 | 43800 | 1750 |
| 358 | 20241101 | 123800 | 95687999050 | 43850 | 43850 | 43850 | 43800 | 587 |
| 359 | 20241101 | 123700 | 95662259250 | 43850 | 43850 | 43900 | 43850 | 314 |
| 360 | 20241101 | 123600 | 95648487200 | 43850 | 43800 | 43900 | 43800 | 430 |
| 361 | 20241101 | 123500 | 95629631600 | 43800 | 43900 | 43950 | 43800 | 2701 |
| 362 | 20241101 | 123400 | 95511179450 | 43950 | 44050 | 44050 | 43900 | 1611 |
| 363 | 20241101 | 123300 | 95440359650 | 44050 | 44050 | 44050 | 44000 | 501 |
| 364 | 20241101 | 123200 | 95418312800 | 44000 | 44050 | 44050 | 44000 | 760 |
| 365 | 20241101 | 123100 | 95384864250 | 44050 | 44050 | 44100 | 44000 | 612 |
| 366 | 20241101 | 123000 | 95357922050 | 44050 | 44100 | 44150 | 44000 | 1209 |
| 367 | 20241101 | 122900 | 95304655000 | 44100 | 44100 | 44150 | 44100 | 280 |
| 368 | 20241101 | 122800 | 95292306250 | 44050 | 44150 | 44150 | 44050 | 1045 |
| 369 | 20241101 | 122700 | 95246219000 | 44150 | 44150 | 44150 | 44050 | 1904 |
| 370 | 20241101 | 122600 | 95162285550 | 44100 | 44200 | 44250 | 44100 | 1574 |
| 371 | 20241101 | 122500 | 95092755250 | 44250 | 44250 | 44250 | 44200 | 106 |
| 372 | 20241101 | 122400 | 95088068350 | 44250 | 44250 | 44350 | 44200 | 1032 |
| 373 | 20241101 | 122300 | 95042398200 | 44250 | 44250 | 44350 | 44250 | 787 |
| 374 | 20241101 | 122200 | 95007550550 | 44250 | 44200 | 44250 | 44200 | 533 |
| 375 | 20241101 | 122100 | 94983971950 | 44250 | 44250 | 44300 | 44250 | 340 |
| 376 | 20241101 | 122000 | 94968921250 | 44250 | 44250 | 44300 | 44200 | 341 |
| 377 | 20241101 | 121900 | 94953833800 | 44250 | 44250 | 44400 | 44200 | 223 |
| 378 | 20241101 | 121800 | 94943964650 | 44300 | 44200 | 44400 | 44200 | 981 |
| 379 | 20241101 | 121700 | 94900497850 | 44150 | 44200 | 44250 | 44150 | 168 |
| 380 | 20241101 | 121600 | 94893072950 | 44200 | 44150 | 44250 | 44100 | 476 |
| 381 | 20241101 | 121500 | 94872058050 | 44150 | 44100 | 44150 | 44050 | 407 |
| 382 | 20241101 | 121400 | 94854102300 | 44050 | 44100 | 44150 | 44000 | 560 |
| 383 | 20241101 | 121300 | 94829424600 | 44050 | 44200 | 44250 | 44050 | 3186 |
| 384 | 20241101 | 121200 | 94688780000 | 44300 | 44350 | 44400 | 44250 | 1775 |
| 385 | 20241101 | 121100 | 94610145800 | 44350 | 44300 | 44400 | 44250 | 871 |
| 386 | 20241101 | 121000 | 94571542600 | 44250 | 44450 | 44550 | 44250 | 2430 |
| 387 | 20241101 | 120900 | 94463666250 | 44500 | 44400 | 44500 | 44400 | 713 |
| 388 | 20241101 | 120800 | 94431958200 | 44450 | 44300 | 44450 | 44300 | 619 |
| 389 | 20241101 | 120700 | 94404478000 | 44350 | 44350 | 44350 | 44250 | 8554 |
| 390 | 20241101 | 120600 | 94025180750 | 44350 | 44450 | 44500 | 44250 | 5819 |
| 391 | 20241101 | 120500 | 93766875100 | 44450 | 44300 | 44450 | 44250 | 2027 |
| 392 | 20241101 | 120400 | 93676953250 | 44300 | 44250 | 44300 | 44200 | 2574 |
| 393 | 20241101 | 120300 | 93563060600 | 44250 | 44150 | 44250 | 44100 | 1078 |
| 394 | 20241101 | 120200 | 93515428700 | 44150 | 44050 | 44150 | 44050 | 270 |
| 395 | 20241101 | 120100 | 93503519550 | 44100 | 44050 | 44100 | 44000 | 1465 |
| 396 | 20241101 | 120000 | 93438958750 | 44000 | 44100 | 44100 | 44000 | 571 |
| 397 | 20241101 | 115900 | 93413799750 | 44100 | 43950 | 44100 | 43950 | 563 |
| 398 | 20241101 | 115800 | 93389014800 | 44000 | 43900 | 44000 | 43900 | 370 |
| 399 | 20241101 | 115700 | 93372746500 | 43900 | 43900 | 43950 | 43850 | 533 |
| 400 | 20241101 | 115600 | 93349345200 | 43900 | 43950 | 43950 | 43900 | 156 |
| 401 | 20241101 | 115500 | 93342489300 | 43900 | 43900 | 43950 | 43850 | 1242 |
| 402 | 20241101 | 115400 | 93287990700 | 43950 | 43900 | 44000 | 43900 | 502 |
| 403 | 20241101 | 115300 | 93265923550 | 43900 | 43900 | 43900 | 43850 | 473 |
| 404 | 20241101 | 115200 | 93245168600 | 43900 | 44000 | 44000 | 43850 | 712 |
| 405 | 20241101 | 115100 | 93213897450 | 44000 | 43950 | 44000 | 43900 | 960 |
| 406 | 20241101 | 115000 | 93171690850 | 43900 | 43950 | 44100 | 43900 | 964 |
| 407 | 20241101 | 114900 | 93129349900 | 43950 | 44000 | 44100 | 43950 | 617 |
| 408 | 20241101 | 114800 | 93102206200 | 44000 | 43950 | 44000 | 43900 | 524 |
| 409 | 20241101 | 114700 | 93079162050 | 43950 | 43950 | 44150 | 43950 | 993 |
| 410 | 20241101 | 114600 | 93035459400 | 44000 | 43800 | 44000 | 43800 | 1479 |
| 411 | 20241101 | 114500 | 92970625850 | 43750 | 43750 | 43800 | 43750 | 209 |
| 412 | 20241101 | 114400 | 92961482050 | 43750 | 43750 | 43750 | 43700 | 881 |
| 413 | 20241101 | 114300 | 92922946600 | 43750 | 43750 | 43750 | 43700 | 770 |
| 414 | 20241101 | 114200 | 92889272500 | 43750 | 43700 | 43750 | 43650 | 274 |
| 415 | 20241101 | 114100 | 92877297350 | 43650 | 43750 | 43800 | 43650 | 848 |
| 416 | 20241101 | 114000 | 92840233250 | 43750 | 43750 | 43800 | 43700 | 1803 |
| 417 | 20241101 | 113900 | 92761417600 | 43700 | 43750 | 43800 | 43700 | 515 |
| 418 | 20241101 | 113800 | 92738895350 | 43800 | 43750 | 43800 | 43750 | 304 |
| 419 | 20241101 | 113700 | 92725593750 | 43750 | 43750 | 43800 | 43700 | 531 |
| 420 | 20241101 | 113600 | 92702364450 | 43700 | 43750 | 43750 | 43700 | 289 |
| 421 | 20241101 | 113500 | 92689730200 | 43750 | 43750 | 43800 | 43700 | 751 |
| 422 | 20241101 | 113400 | 92656881850 | 43750 | 43800 | 43850 | 43700 | 1312 |
| 423 | 20241101 | 113300 | 92599460800 | 43750 | 43800 | 43900 | 43750 | 291 |
| 424 | 20241101 | 113200 | 92586717750 | 43800 | 43700 | 43800 | 43650 | 1746 |
| 425 | 20241101 | 113100 | 92510421700 | 43700 | 43700 | 43900 | 43650 | 2092 |
| 426 | 20241101 | 113000 | 92418990600 | 43800 | 43750 | 43800 | 43650 | 2623 |
| 427 | 20241101 | 112900 | 92304340350 | 43750 | 44000 | 44000 | 43750 | 2368 |
| 428 | 20241101 | 112800 | 92200451950 | 44000 | 44200 | 44200 | 43950 | 2439 |
| 429 | 20241101 | 112700 | 92093008250 | 44150 | 44100 | 44200 | 44100 | 926 |
| 430 | 20241101 | 112600 | 92052109250 | 44150 | 44100 | 44200 | 44050 | 571 |
| 431 | 20241101 | 112500 | 92026922000 | 44100 | 44100 | 44250 | 44050 | 2670 |
| 432 | 20241101 | 112400 | 91909002450 | 44150 | 43950 | 44200 | 43950 | 1318 |
| 433 | 20241101 | 112300 | 91850914850 | 44000 | 44150 | 44200 | 43900 | 3597 |
| 434 | 20241101 | 112200 | 91692622450 | 44150 | 44000 | 44150 | 44000 | 1682 |
| 435 | 20241101 | 112100 | 91618482750 | 44000 | 43950 | 44000 | 43850 | 1002 |
| 436 | 20241101 | 112000 | 91574421800 | 43950 | 43800 | 43950 | 43750 | 1548 |
| 437 | 20241101 | 111900 | 91506546800 | 43800 | 43700 | 43850 | 43700 | 990 |
| 438 | 20241101 | 111800 | 91463210300 | 43750 | 43700 | 43750 | 43550 | 1583 |
| 439 | 20241101 | 111700 | 91394168250 | 43600 | 43600 | 43700 | 43600 | 1553 |
| 440 | 20241101 | 111600 | 91326452550 | 43600 | 43650 | 43700 | 43550 | 3812 |
| 441 | 20241101 | 111500 | 91160275550 | 43650 | 43800 | 43850 | 43600 | 3060 |
| 442 | 20241101 | 111400 | 91026460550 | 43850 | 43900 | 43950 | 43800 | 1845 |
| 443 | 20241101 | 111300 | 90945524350 | 43900 | 43950 | 44000 | 43900 | 2158 |
| 444 | 20241101 | 111200 | 90850691800 | 44000 | 44000 | 44100 | 43950 | 1374 |
| 445 | 20241101 | 111100 | 90790266650 | 44050 | 43900 | 44050 | 43850 | 1947 |
| 446 | 20241101 | 111000 | 90704715550 | 43900 | 43900 | 44100 | 43800 | 1870 |
| 447 | 20241101 | 110900 | 90622573650 | 43950 | 44100 | 44100 | 43950 | 2143 |
| 448 | 20241101 | 110800 | 90528309750 | 44050 | 44150 | 44250 | 44050 | 2704 |
| 449 | 20241101 | 110700 | 90409052800 | 44150 | 44200 | 44200 | 44000 | 3737 |
| 450 | 20241101 | 110600 | 90244215250 | 44250 | 44000 | 44250 | 43950 | 5085 |
| 451 | 20241101 | 110500 | 90019972300 | 44000 | 43700 | 44000 | 43700 | 3182 |
| 452 | 20241101 | 110400 | 89880405750 | 43700 | 43700 | 43750 | 43650 | 1393 |
| 453 | 20241101 | 110300 | 89819549450 | 43700 | 43750 | 43800 | 43650 | 3138 |
| 454 | 20241101 | 110200 | 89682341950 | 43800 | 43800 | 43850 | 43650 | 3947 |
| 455 | 20241101 | 110100 | 89509673350 | 43700 | 43500 | 44000 | 43450 | 5550 |
| 456 | 20241101 | 110000 | 89266797000 | 43450 | 43500 | 43600 | 43450 | 2637 |
| 457 | 20241101 | 105900 | 89152152800 | 43500 | 43700 | 43700 | 43350 | 13093 |
| 458 | 20241101 | 105800 | 88582368900 | 43650 | 43700 | 43750 | 43650 | 5027 |
| 459 | 20241101 | 105700 | 88362751500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 460 | 20241101 | 105600 | 88362751500 | 43700 | 43850 | 43900 | 43700 | 4483 |
| 461 | 20241101 | 105500 | 88166596500 | 43850 | 43950 | 43950 | 43800 | 6013 |
| 462 | 20241101 | 105400 | 87902898200 | 44000 | 44050 | 44100 | 43950 | 11079 |
| 463 | 20241101 | 105300 | 87415502350 | 44050 | 44250 | 44300 | 44000 | 14829 |
| 464 | 20241101 | 105200 | 86761014700 | 44300 | 44400 | 44450 | 44250 | 1514 |
| 465 | 20241101 | 105100 | 86693953100 | 44250 | 44300 | 44400 | 44200 | 3806 |
| 466 | 20241101 | 105000 | 86525340350 | 44250 | 44250 | 44300 | 44250 | 1021 |
| 467 | 20241101 | 104900 | 86480151600 | 44300 | 44350 | 44350 | 44250 | 1314 |
| 468 | 20241101 | 104800 | 86421938700 | 44300 | 44350 | 44350 | 44250 | 1925 |
| 469 | 20241101 | 104700 | 86336693800 | 44300 | 44200 | 44400 | 44200 | 1763 |
| 470 | 20241101 | 104600 | 86258640350 | 44200 | 44250 | 44350 | 44200 | 2733 |
| 471 | 20241101 | 104500 | 86137777150 | 44350 | 44250 | 44400 | 44200 | 3767 |
| 472 | 20241101 | 104400 | 85970963650 | 44250 | 44450 | 44500 | 44250 | 3639 |
| 473 | 20241101 | 104300 | 85809545150 | 44500 | 44450 | 44500 | 44450 | 1136 |
| 474 | 20241101 | 104200 | 85759020900 | 44500 | 44450 | 44500 | 44400 | 954 |
| 475 | 20241101 | 104100 | 85716623750 | 44450 | 44400 | 44450 | 44350 | 2787 |
| 476 | 20241101 | 104000 | 85592992850 | 44400 | 44500 | 44550 | 44350 | 4834 |
| 477 | 20241101 | 103900 | 85378215950 | 44550 | 44400 | 44600 | 44300 | 2524 |
| 478 | 20241101 | 103800 | 85266045200 | 44350 | 44250 | 44400 | 44200 | 2883 |
| 479 | 20241101 | 103700 | 85138442350 | 44200 | 44300 | 44350 | 44200 | 3796 |
| 480 | 20241101 | 103600 | 84970417350 | 44300 | 44450 | 44550 | 44300 | 6490 |
| 481 | 20241101 | 103500 | 84681944700 | 44400 | 44400 | 44500 | 44350 | 3412 |
| 482 | 20241101 | 103400 | 84530389000 | 44500 | 44250 | 44500 | 44200 | 3668 |
| 483 | 20241101 | 103300 | 84367856400 | 44250 | 44100 | 44350 | 44100 | 7454 |
| 484 | 20241101 | 103200 | 84038471600 | 44100 | 44400 | 44450 | 44100 | 10720 |
| 485 | 20241101 | 103100 | 83563784550 | 44400 | 44600 | 44600 | 44400 | 3481 |
| 486 | 20241101 | 103000 | 83408843650 | 44600 | 44450 | 44600 | 44300 | 3894 |
| 487 | 20241101 | 102900 | 83235775000 | 44350 | 44500 | 44600 | 44300 | 13439 |
| 488 | 20241101 | 102800 | 82639192800 | 44600 | 44550 | 44600 | 44450 | 6497 |
| 489 | 20241101 | 102700 | 82349928450 | 44550 | 45100 | 45150 | 44500 | 12143 |
| 490 | 20241101 | 102600 | 81806121900 | 45100 | 45050 | 45200 | 45000 | 2527 |
| 491 | 20241101 | 102500 | 81692088700 | 45000 | 45200 | 45250 | 45000 | 2412 |
| 492 | 20241101 | 102400 | 81583209900 | 45250 | 44900 | 45250 | 44900 | 4450 |
| 493 | 20241101 | 102300 | 81382399000 | 45000 | 45200 | 45250 | 44900 | 4035 |
| 494 | 20241101 | 102200 | 81200520200 | 45250 | 45200 | 45300 | 45150 | 3646 |
| 495 | 20241101 | 102100 | 81035630900 | 45200 | 45000 | 45350 | 44950 | 10948 |
| 496 | 20241101 | 102000 | 80541943150 | 45000 | 44550 | 45000 | 44550 | 7975 |
| 497 | 20241101 | 101900 | 80184013350 | 44650 | 44600 | 44650 | 44400 | 12383 |
| 498 | 20241101 | 101800 | 79632493700 | 44600 | 44900 | 44900 | 44500 | 14548 |
| 499 | 20241101 | 101700 | 78983376200 | 44900 | 45000 | 45050 | 44650 | 16706 |
| 500 | 20241101 | 101600 | 78233510700 | 45050 | 45200 | 45250 | 45000 | 11373 |
| 501 | 20241101 | 101500 | 77720874500 | 45250 | 45450 | 45450 | 45200 | 2815 |
| 502 | 20241101 | 101400 | 77593238550 | 45450 | 45150 | 45500 | 45150 | 5511 |
| 503 | 20241101 | 101300 | 77343284750 | 45150 | 45200 | 45250 | 45000 | 11341 |
| 504 | 20241101 | 101200 | 76831563900 | 45200 | 45250 | 45300 | 45150 | 3960 |
| 505 | 20241101 | 101100 | 76652544150 | 45250 | 45350 | 45400 | 45200 | 3830 |
| 506 | 20241101 | 101000 | 76479060800 | 45350 | 45300 | 45500 | 45150 | 4117 |
| 507 | 20241101 | 100900 | 76292853700 | 45250 | 45850 | 45850 | 45250 | 10394 |
| 508 | 20241101 | 100800 | 75818970750 | 45850 | 45450 | 45900 | 45400 | 10208 |
| 509 | 20241101 | 100700 | 75353378150 | 45450 | 45250 | 45450 | 45050 | 9157 |
| 510 | 20241101 | 100600 | 74939585750 | 45200 | 45100 | 45300 | 45050 | 8997 |
| 511 | 20241101 | 100500 | 74533220150 | 45050 | 45550 | 45650 | 45050 | 12568 |
| 512 | 20241101 | 100400 | 73964601100 | 45550 | 45550 | 45750 | 45450 | 6333 |
| 513 | 20241101 | 100300 | 73675888400 | 45550 | 45500 | 45700 | 45500 | 5617 |
| 514 | 20241101 | 100200 | 73419902000 | 45500 | 45350 | 45500 | 45250 | 10561 |
| 515 | 20241101 | 100100 | 72940585850 | 45350 | 45850 | 45900 | 45250 | 13880 |
| 516 | 20241101 | 100000 | 72309228000 | 45850 | 46000 | 46000 | 45800 | 6321 |
| 517 | 20241101 | 095900 | 72019145000 | 46000 | 45600 | 46000 | 45500 | 9372 |
| 518 | 20241101 | 095800 | 71591096700 | 45600 | 45600 | 45950 | 45550 | 14858 |
| 519 | 20241101 | 095700 | 70911235050 | 45550 | 45900 | 45950 | 45500 | 19079 |
| 520 | 20241101 | 095600 | 70038228450 | 45900 | 46350 | 46400 | 45900 | 14509 |
| 521 | 20241101 | 095500 | 69369538500 | 46400 | 46350 | 46400 | 46200 | 6960 |
| 522 | 20241101 | 095400 | 69047282750 | 46350 | 46200 | 46400 | 46200 | 8315 |
| 523 | 20241101 | 095300 | 68662426400 | 46200 | 46800 | 46850 | 46200 | 9983 |
| 524 | 20241101 | 095200 | 68198415350 | 46800 | 46350 | 46850 | 46300 | 10016 |
| 525 | 20241101 | 095100 | 67731476200 | 46300 | 46650 | 46700 | 46200 | 12115 |
| 526 | 20241101 | 095000 | 67168026250 | 46650 | 46800 | 46850 | 46400 | 26521 |
| 527 | 20241101 | 094900 | 65932194350 | 46800 | 47100 | 47150 | 46800 | 19050 |
| 528 | 20241101 | 094800 | 65037477950 | 47100 | 47350 | 47400 | 47100 | 6658 |
| 529 | 20241101 | 094700 | 64722628100 | 47350 | 47450 | 47500 | 47300 | 4230 |
| 530 | 20241101 | 094600 | 64522246650 | 47450 | 47100 | 47500 | 47050 | 12325 |
| 531 | 20241101 | 094500 | 63940182550 | 47150 | 47400 | 47450 | 47100 | 10044 |
| 532 | 20241101 | 094400 | 63465805400 | 47450 | 47750 | 47850 | 47300 | 18936 |
| 533 | 20241101 | 094300 | 62565136650 | 47750 | 48300 | 48300 | 47600 | 19758 |
| 534 | 20241101 | 094200 | 61618334700 | 48300 | 47750 | 48500 | 47750 | 38630 |
| 535 | 20241101 | 094100 | 59753191950 | 47750 | 47850 | 48150 | 47650 | 31409 |
| 536 | 20241101 | 094000 | 58245873150 | 47950 | 47200 | 48000 | 47150 | 22558 |
| 537 | 20241101 | 093900 | 57172329200 | 47200 | 46900 | 47400 | 46850 | 8012 |
| 538 | 20241101 | 093800 | 56794694350 | 47050 | 47300 | 47400 | 46850 | 15835 |
| 539 | 20241101 | 093700 | 56049166950 | 47300 | 47400 | 47800 | 47250 | 16397 |
| 540 | 20241101 | 093600 | 55270134550 | 47400 | 47200 | 47550 | 47100 | 11872 |
| 541 | 20241101 | 093500 | 54707624200 | 47150 | 47450 | 47900 | 46800 | 30834 |
| 542 | 20241101 | 093400 | 53254179450 | 47500 | 47200 | 47900 | 47050 | 24891 |
| 543 | 20241101 | 093300 | 52072008950 | 47200 | 47450 | 47800 | 47200 | 23229 |
| 544 | 20241101 | 093200 | 50967363250 | 47600 | 47850 | 48050 | 47200 | 34636 |
| 545 | 20241101 | 093100 | 49320876850 | 47850 | 48600 | 48700 | 47550 | 52519 |
| 546 | 20241101 | 093000 | 46792431450 | 48650 | 47750 | 48950 | 47400 | 74736 |
| 547 | 20241101 | 092900 | 43184172400 | 47800 | 48500 | 48500 | 47650 | 78004 |
| 548 | 20241101 | 092800 | 39421301600 | 48500 | 48500 | 48500 | 48500 | 0 |
| 549 | 20241101 | 092700 | 39421301600 | 48500 | 48500 | 48500 | 48500 | 0 |
| 550 | 20241101 | 092600 | 39421301600 | 48500 | 47050 | 48500 | 46800 | 86579 |
| 551 | 20241101 | 092500 | 35275329850 | 47100 | 47250 | 47650 | 46800 | 57652 |
| 552 | 20241101 | 092400 | 32556537050 | 47250 | 45950 | 47450 | 45950 | 73566 |
| 553 | 20241101 | 092300 | 29115179450 | 46050 | 45700 | 46050 | 45450 | 42569 |
| 554 | 20241101 | 092200 | 27169351450 | 45700 | 44850 | 45800 | 44750 | 84047 |
| 555 | 20241101 | 092100 | 23362553600 | 44750 | 44500 | 44850 | 44450 | 18400 |
| 556 | 20241101 | 092000 | 22541182400 | 44550 | 43900 | 44550 | 43850 | 16814 |
| 557 | 20241101 | 091900 | 21797202950 | 43800 | 43800 | 44000 | 43700 | 3901 |
| 558 | 20241101 | 091800 | 21625987450 | 43650 | 43650 | 43850 | 43550 | 9094 |
| 559 | 20241101 | 091700 | 21228976200 | 43700 | 43650 | 43750 | 43500 | 4102 |
| 560 | 20241101 | 091600 | 21050151600 | 43650 | 43550 | 43850 | 43450 | 6449 |
| 561 | 20241101 | 091500 | 20768682550 | 43550 | 43650 | 43700 | 43350 | 17174 |
| 562 | 20241101 | 091400 | 20021832900 | 43650 | 43900 | 43950 | 43650 | 13397 |
| 563 | 20241101 | 091300 | 19435393200 | 43950 | 44000 | 44050 | 43900 | 8724 |
| 564 | 20241101 | 091200 | 19051660400 | 44000 | 44100 | 44100 | 44000 | 6307 |
| 565 | 20241101 | 091100 | 18774014550 | 44050 | 44200 | 44250 | 44000 | 13743 |
| 566 | 20241101 | 091000 | 18167830150 | 44200 | 44650 | 44750 | 44200 | 11924 |
| 567 | 20241101 | 090900 | 17637599500 | 44550 | 44300 | 44850 | 44250 | 20039 |
| 568 | 20241101 | 090800 | 16743056750 | 44250 | 44150 | 44300 | 44100 | 5492 |
| 569 | 20241101 | 090700 | 16500384650 | 44100 | 44050 | 44200 | 43800 | 16743 |
| 570 | 20241101 | 090600 | 15763322200 | 44050 | 43900 | 44300 | 43800 | 18718 |
| 571 | 20241101 | 090500 | 14938095250 | 44000 | 44050 | 44300 | 43700 | 30856 |
| 572 | 20241101 | 090400 | 13582396350 | 44000 | 44950 | 45000 | 43900 | 28097 |
| 573 | 20241101 | 090300 | 12334196850 | 45000 | 45200 | 45400 | 44900 | 46826 |
| 574 | 20241101 | 090200 | 10219541350 | 45150 | 43900 | 45450 | 43800 | 79599 |
| 575 | 20241101 | 090100 | 6637955150 | 43900 | 43250 | 44150 | 42800 | 43175 |
| 576 | 20241101 | 090000 | 4769439500 | 43200 | 44100 | 44150 | 43100 | 108782 |