30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 183100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 1051 |
| 3 | 20241104 | 183000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20241104 | 182900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20241104 | 182800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20241104 | 182700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20241104 | 182600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20241104 | 182500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20241104 | 182400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20241104 | 182300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20241104 | 182200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20241104 | 182100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20241104 | 182000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20241104 | 181900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20241104 | 181800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20241104 | 181700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20241104 | 181600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20241104 | 181500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20241104 | 181400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20241104 | 181300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20241104 | 181200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20241104 | 181100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20241104 | 181000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20241104 | 180900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20241104 | 180800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20241104 | 180700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20241104 | 180600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20241104 | 180500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20241104 | 180400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20241104 | 180300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20241104 | 180200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20241104 | 180100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 1051 |
| 33 | 20241104 | 180000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20241104 | 175900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20241104 | 175800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20241104 | 175700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20241104 | 175600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20241104 | 175500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20241104 | 175400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20241104 | 175300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20241104 | 175200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20241104 | 175100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20241104 | 175000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20241104 | 174900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20241104 | 174800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20241104 | 174700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20241104 | 174600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20241104 | 174500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20241104 | 174400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20241104 | 174300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20241104 | 174200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20241104 | 174100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20241104 | 174000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20241104 | 173900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20241104 | 173800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20241104 | 173700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20241104 | 173600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20241104 | 173500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20241104 | 173400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20241104 | 173300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20241104 | 173200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20241104 | 173100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 1051 |
| 63 | 20241104 | 173000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20241104 | 172900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20241104 | 172800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20241104 | 172700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20241104 | 172600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20241104 | 172500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20241104 | 172400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20241104 | 172300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20241104 | 172200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20241104 | 172100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20241104 | 172000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20241104 | 171900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20241104 | 171800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20241104 | 171700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20241104 | 171600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20241104 | 171500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20241104 | 171400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20241104 | 171300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20241104 | 171200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20241104 | 171100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20241104 | 171000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20241104 | 170900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20241104 | 170800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20241104 | 170700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20241104 | 170600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20241104 | 170500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20241104 | 170400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20241104 | 170300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20241104 | 170200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20241104 | 170100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 1051 |
| 93 | 20241104 | 170000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20241104 | 165900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20241104 | 165800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20241104 | 165700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20241104 | 165600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20241104 | 165500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20241104 | 165400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20241104 | 165300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20241104 | 165200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20241104 | 165100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20241104 | 165000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20241104 | 164900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20241104 | 164800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20241104 | 164700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20241104 | 164600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20241104 | 164500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20241104 | 164400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20241104 | 164300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20241104 | 164200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20241104 | 164100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20241104 | 164000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20241104 | 163900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20241104 | 163800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20241104 | 163700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20241104 | 163600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20241104 | 163500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20241104 | 163400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20241104 | 163300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20241104 | 163200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20241104 | 163100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 1051 |
| 123 | 20241104 | 163000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20241104 | 162900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20241104 | 162800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20241104 | 162700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20241104 | 162600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20241104 | 162500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20241104 | 162400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20241104 | 162300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20241104 | 162200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20241104 | 162100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20241104 | 162000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20241104 | 161900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20241104 | 161800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20241104 | 161700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20241104 | 161600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20241104 | 161500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20241104 | 161400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20241104 | 161300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20241104 | 161200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20241104 | 161100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20241104 | 161000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20241104 | 160900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20241104 | 160800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20241104 | 160700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20241104 | 160600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20241104 | 160500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20241104 | 160400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20241104 | 160300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20241104 | 160200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20241104 | 160100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 1051 |
| 153 | 20241104 | 160000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20241104 | 155900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20241104 | 155800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20241104 | 155700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20241104 | 155600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20241104 | 155500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20241104 | 155400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20241104 | 155300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20241104 | 155200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20241104 | 155100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20241104 | 155000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20241104 | 154900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20241104 | 154800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20241104 | 154700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20241104 | 154600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20241104 | 154500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20241104 | 154400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20241104 | 154300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20241104 | 154200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20241104 | 154100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20241104 | 154000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20241104 | 153900 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20241104 | 153800 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20241104 | 153700 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20241104 | 153600 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20241104 | 153500 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20241104 | 153400 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20241104 | 153300 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20241104 | 153200 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20241104 | 153100 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 1051 |
| 183 | 20241104 | 153000 | 2479910750 | 39150 | 39150 | 39150 | 39150 | 1051 |
| 184 | 20241104 | 152900 | 2438764100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20241104 | 152800 | 2438764100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20241104 | 152700 | 2438764100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20241104 | 152600 | 2438764100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20241104 | 152500 | 2438764100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20241104 | 152400 | 2438764100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20241104 | 152300 | 2438764100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20241104 | 152200 | 2438764100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20241104 | 152100 | 2438764100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20241104 | 152000 | 2438764100 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20241104 | 151900 | 2438764100 | 39150 | 39200 | 39250 | 39150 | 66 |
| 195 | 20241104 | 151800 | 2436176150 | 39200 | 39200 | 39200 | 39200 | 148 |
| 196 | 20241104 | 151700 | 2430374550 | 39200 | 39250 | 39250 | 39200 | 82 |
| 197 | 20241104 | 151600 | 2427159200 | 39250 | 39100 | 39350 | 39100 | 2084 |
| 198 | 20241104 | 151500 | 2345256200 | 39250 | 39100 | 39300 | 39100 | 125 |
| 199 | 20241104 | 151400 | 2340355650 | 39100 | 39200 | 39250 | 39100 | 900 |
| 200 | 20241104 | 151300 | 2305087650 | 39150 | 39200 | 39200 | 39150 | 164 |
| 201 | 20241104 | 151200 | 2298659450 | 39200 | 39200 | 39250 | 39200 | 48 |
| 202 | 20241104 | 151100 | 2296776500 | 39200 | 39200 | 39250 | 39150 | 161 |
| 203 | 20241104 | 151000 | 2290466600 | 39300 | 39200 | 39300 | 39200 | 22 |
| 204 | 20241104 | 150900 | 2289603950 | 39200 | 39300 | 39300 | 39200 | 24 |
| 205 | 20241104 | 150800 | 2288662700 | 39200 | 39250 | 39250 | 39200 | 95 |
| 206 | 20241104 | 150700 | 2284937250 | 39250 | 39150 | 39250 | 39150 | 65 |
| 207 | 20241104 | 150600 | 2282389350 | 39250 | 39150 | 39250 | 39150 | 135 |
| 208 | 20241104 | 150500 | 2277094400 | 39150 | 39100 | 39200 | 39100 | 137 |
| 209 | 20241104 | 150400 | 2271728450 | 39100 | 39100 | 39200 | 39100 | 76 |
| 210 | 20241104 | 150300 | 2268755650 | 39200 | 39100 | 39200 | 39100 | 252 |
| 211 | 20241104 | 150200 | 2258891950 | 39100 | 39150 | 39150 | 39100 | 56 |
| 212 | 20241104 | 150100 | 2256701350 | 39150 | 39150 | 39150 | 39100 | 141 |
| 213 | 20241104 | 150000 | 2251181800 | 39150 | 39200 | 39200 | 39150 | 149 |
| 214 | 20241104 | 145900 | 2245348200 | 39150 | 39200 | 39200 | 39150 | 2 |
| 215 | 20241104 | 145800 | 2245269850 | 39200 | 39250 | 39250 | 39200 | 185 |
| 216 | 20241104 | 145700 | 2238016950 | 39250 | 39200 | 39250 | 39200 | 50 |
| 217 | 20241104 | 145600 | 2236054850 | 39250 | 39250 | 39250 | 39250 | 468 |
| 218 | 20241104 | 145500 | 2217685850 | 39300 | 39300 | 39300 | 39300 | 14 |
| 219 | 20241104 | 145400 | 2217135650 | 39300 | 39300 | 39300 | 39300 | 15 |
| 220 | 20241104 | 145300 | 2216546150 | 39300 | 39350 | 39350 | 39300 | 126 |
| 221 | 20241104 | 145200 | 2211594150 | 39300 | 39400 | 39400 | 39300 | 39 |
| 222 | 20241104 | 145100 | 2210059600 | 39400 | 39400 | 39400 | 39400 | 60 |
| 223 | 20241104 | 145000 | 2207695600 | 39400 | 39450 | 39450 | 39400 | 260 |
| 224 | 20241104 | 144900 | 2197449700 | 39450 | 39450 | 39450 | 39450 | 1 |
| 225 | 20241104 | 144800 | 2197410250 | 39450 | 39450 | 39450 | 39450 | 203 |
| 226 | 20241104 | 144700 | 2189401900 | 39450 | 39450 | 39450 | 39450 | 33 |
| 227 | 20241104 | 144600 | 2188100050 | 39500 | 39300 | 39500 | 39300 | 2005 |
| 228 | 20241104 | 144500 | 2109049400 | 39350 | 39350 | 39350 | 39350 | 183 |
| 229 | 20241104 | 144400 | 2101848350 | 39350 | 39300 | 39350 | 39300 | 419 |
| 230 | 20241104 | 144300 | 2085370350 | 39250 | 39250 | 39300 | 39250 | 17 |
| 231 | 20241104 | 144200 | 2084702800 | 39350 | 39300 | 39350 | 39300 | 327 |
| 232 | 20241104 | 144100 | 2071839150 | 39250 | 39250 | 39300 | 39250 | 131 |
| 233 | 20241104 | 144000 | 2066697150 | 39300 | 39300 | 39300 | 39300 | 138 |
| 234 | 20241104 | 143900 | 2061273750 | 39300 | 39350 | 39350 | 39300 | 286 |
| 235 | 20241104 | 143800 | 2050031450 | 39350 | 39300 | 39350 | 39300 | 3 |
| 236 | 20241104 | 143700 | 2049913450 | 39400 | 39300 | 39400 | 39300 | 201 |
| 237 | 20241104 | 143600 | 2041994150 | 39300 | 39300 | 39400 | 39300 | 48 |
| 238 | 20241104 | 143500 | 2040107350 | 39400 | 39400 | 39450 | 39300 | 538 |
| 239 | 20241104 | 143400 | 2018919150 | 39400 | 39350 | 39400 | 39350 | 424 |
| 240 | 20241104 | 143300 | 2002220800 | 39300 | 39300 | 39300 | 39300 | 20 |
| 241 | 20241104 | 143200 | 2001434800 | 39300 | 39350 | 39350 | 39300 | 45 |
| 242 | 20241104 | 143100 | 1999664750 | 39400 | 39400 | 39400 | 39400 | 352 |
| 243 | 20241104 | 143000 | 1985795950 | 39400 | 39300 | 39400 | 39250 | 1673 |
| 244 | 20241104 | 142900 | 1919944150 | 39250 | 39250 | 39250 | 39200 | 141 |
| 245 | 20241104 | 142800 | 1914410600 | 39250 | 39200 | 39250 | 39200 | 205 |
| 246 | 20241104 | 142700 | 1906373250 | 39200 | 39300 | 39300 | 39200 | 109 |
| 247 | 20241104 | 142600 | 1902100050 | 39300 | 39100 | 39300 | 39100 | 1434 |
| 248 | 20241104 | 142500 | 1845775200 | 39100 | 39150 | 39150 | 39100 | 7 |
| 249 | 20241104 | 142400 | 1845501250 | 39200 | 39200 | 39200 | 39200 | 500 |
| 250 | 20241104 | 142300 | 1825901250 | 39200 | 39000 | 39200 | 39000 | 762 |
| 251 | 20241104 | 142200 | 1796098850 | 39000 | 39000 | 39000 | 39000 | 56 |
| 252 | 20241104 | 142100 | 1793914850 | 39000 | 39000 | 39000 | 39000 | 10 |
| 253 | 20241104 | 142000 | 1793524850 | 39000 | 39000 | 39000 | 39000 | 6 |
| 254 | 20241104 | 141900 | 1793290850 | 39050 | 39000 | 39050 | 39000 | 73 |
| 255 | 20241104 | 141800 | 1790441350 | 39000 | 39000 | 39000 | 39000 | 17 |
| 256 | 20241104 | 141700 | 1789778350 | 39000 | 39050 | 39050 | 39000 | 12 |
| 257 | 20241104 | 141600 | 1789310250 | 39100 | 39100 | 39100 | 39100 | 50 |
| 258 | 20241104 | 141500 | 1787355250 | 39100 | 39050 | 39100 | 39050 | 30 |
| 259 | 20241104 | 141400 | 1786182300 | 39050 | 38950 | 39050 | 38950 | 403 |
| 260 | 20241104 | 141300 | 1770464000 | 38950 | 38900 | 38950 | 38900 | 104 |
| 261 | 20241104 | 141200 | 1766413250 | 38900 | 38900 | 38950 | 38900 | 74 |
| 262 | 20241104 | 141100 | 1763534600 | 38950 | 38950 | 38950 | 38950 | 61 |
| 263 | 20241104 | 141000 | 1761158650 | 38950 | 38950 | 38950 | 38950 | 20 |
| 264 | 20241104 | 140900 | 1760379650 | 38950 | 38900 | 39050 | 38900 | 114 |
| 265 | 20241104 | 140800 | 1755932300 | 38900 | 38900 | 38900 | 38900 | 6 |
| 266 | 20241104 | 140700 | 1755698900 | 38900 | 38900 | 38900 | 38900 | 136 |
| 267 | 20241104 | 140600 | 1750408500 | 38850 | 38850 | 38900 | 38850 | 77 |
| 268 | 20241104 | 140500 | 1747415050 | 38900 | 38900 | 38900 | 38900 | 0 |
| 269 | 20241104 | 140400 | 1747415050 | 38900 | 38900 | 38900 | 38900 | 173 |
| 270 | 20241104 | 140300 | 1740685350 | 38900 | 38950 | 38950 | 38900 | 172 |
| 271 | 20241104 | 140200 | 1733992150 | 38950 | 39000 | 39000 | 38900 | 558 |
| 272 | 20241104 | 140100 | 1712247750 | 39050 | 39100 | 39100 | 39050 | 193 |
| 273 | 20241104 | 140000 | 1704704600 | 39150 | 39150 | 39200 | 39100 | 163 |
| 274 | 20241104 | 135900 | 1698323450 | 39200 | 39150 | 39200 | 39150 | 285 |
| 275 | 20241104 | 135800 | 1687163150 | 39100 | 39150 | 39150 | 39100 | 96 |
| 276 | 20241104 | 135700 | 1683406250 | 39150 | 39050 | 39150 | 39000 | 181 |
| 277 | 20241104 | 135600 | 1676334150 | 39000 | 38800 | 39050 | 38800 | 332 |
| 278 | 20241104 | 135500 | 1663393000 | 38800 | 39250 | 39250 | 38750 | 152 |
| 279 | 20241104 | 135400 | 1657457750 | 39250 | 39050 | 39400 | 39050 | 4252 |
| 280 | 20241104 | 135300 | 1490355950 | 39000 | 38700 | 39000 | 38700 | 3159 |
| 281 | 20241104 | 135200 | 1367744400 | 38600 | 38700 | 38700 | 38600 | 45 |
| 282 | 20241104 | 135100 | 1366005400 | 38600 | 38600 | 38700 | 38600 | 69 |
| 283 | 20241104 | 135000 | 1363338200 | 38600 | 38650 | 38650 | 38600 | 208 |
| 284 | 20241104 | 134900 | 1355301050 | 38650 | 38600 | 38650 | 38600 | 3 |
| 285 | 20241104 | 134800 | 1355185200 | 38650 | 38650 | 38650 | 38650 | 0 |
| 286 | 20241104 | 134700 | 1355185200 | 38650 | 38650 | 38650 | 38650 | 0 |
| 287 | 20241104 | 134600 | 1355185200 | 38650 | 38650 | 38650 | 38600 | 122 |
| 288 | 20241104 | 134500 | 1350475550 | 38600 | 38600 | 38650 | 38550 | 544 |
| 289 | 20241104 | 134400 | 1329483600 | 38550 | 38500 | 38550 | 38500 | 519 |
| 290 | 20241104 | 134300 | 1309487350 | 38500 | 38500 | 38500 | 38500 | 331 |
| 291 | 20241104 | 134200 | 1296743850 | 38500 | 38450 | 38500 | 38450 | 71 |
| 292 | 20241104 | 134100 | 1294013100 | 38450 | 38450 | 38500 | 38450 | 36 |
| 293 | 20241104 | 134000 | 1292628600 | 38450 | 38500 | 38500 | 38450 | 12 |
| 294 | 20241104 | 133900 | 1292166900 | 38500 | 38350 | 38500 | 38350 | 620 |
| 295 | 20241104 | 133800 | 1268341000 | 38350 | 38250 | 38350 | 38250 | 1707 |
| 296 | 20241104 | 133700 | 1202987000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 297 | 20241104 | 133600 | 1202987000 | 38250 | 38250 | 38250 | 38250 | 1 |
| 298 | 20241104 | 133500 | 1202948750 | 38250 | 38250 | 38250 | 38250 | 1 |
| 299 | 20241104 | 133400 | 1202910500 | 38250 | 38200 | 38250 | 38200 | 13 |
| 300 | 20241104 | 133300 | 1202413750 | 38250 | 38250 | 38250 | 38250 | 138 |
| 301 | 20241104 | 133200 | 1197135250 | 38250 | 38250 | 38250 | 38250 | 110 |
| 302 | 20241104 | 133100 | 1192927750 | 38200 | 38200 | 38200 | 38200 | 3 |
| 303 | 20241104 | 133000 | 1192813150 | 38150 | 38150 | 38150 | 38150 | 3 |
| 304 | 20241104 | 132900 | 1192698700 | 38100 | 38100 | 38100 | 38100 | 1 |
| 305 | 20241104 | 132800 | 1192660600 | 38250 | 38250 | 38250 | 38250 | 0 |
| 306 | 20241104 | 132700 | 1192660600 | 38250 | 38250 | 38250 | 38250 | 36 |
| 307 | 20241104 | 132600 | 1191283600 | 38250 | 38250 | 38250 | 38250 | 1 |
| 308 | 20241104 | 132500 | 1191245350 | 38250 | 38250 | 38250 | 38250 | 39 |
| 309 | 20241104 | 132400 | 1189753600 | 38250 | 38250 | 38250 | 38250 | 100 |
| 310 | 20241104 | 132300 | 1185928600 | 38250 | 38200 | 38250 | 37950 | 2009 |
| 311 | 20241104 | 132200 | 1109486800 | 38200 | 38250 | 38250 | 38200 | 25 |
| 312 | 20241104 | 132100 | 1108531650 | 38250 | 38250 | 38250 | 38250 | 2 |
| 313 | 20241104 | 132000 | 1108455150 | 38300 | 38300 | 38300 | 38300 | 31 |
| 314 | 20241104 | 131900 | 1107267850 | 38250 | 38300 | 38300 | 38250 | 6 |
| 315 | 20241104 | 131800 | 1107038300 | 38250 | 38300 | 38300 | 38250 | 107 |
| 316 | 20241104 | 131700 | 1102945200 | 38300 | 38250 | 38300 | 38250 | 292 |
| 317 | 20241104 | 131600 | 1091761800 | 38250 | 38200 | 38250 | 38200 | 604 |
| 318 | 20241104 | 131500 | 1068668550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 319 | 20241104 | 131400 | 1068668550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 320 | 20241104 | 131300 | 1068668550 | 38200 | 38200 | 38200 | 38200 | 170 |
| 321 | 20241104 | 131200 | 1062174550 | 38200 | 38150 | 38200 | 38150 | 283 |
| 322 | 20241104 | 131100 | 1051365650 | 38150 | 38150 | 38150 | 38150 | 0 |
| 323 | 20241104 | 131000 | 1051365650 | 38150 | 38150 | 38150 | 38150 | 14 |
| 324 | 20241104 | 130900 | 1050831550 | 38200 | 38200 | 38200 | 38200 | 1 |
| 325 | 20241104 | 130800 | 1050793350 | 38200 | 38200 | 38200 | 38200 | 1 |
| 326 | 20241104 | 130700 | 1050755150 | 38150 | 38150 | 38150 | 38150 | 261 |
| 327 | 20241104 | 130600 | 1040798000 | 38150 | 38150 | 38150 | 38150 | 2 |
| 328 | 20241104 | 130500 | 1040721700 | 38100 | 38200 | 38200 | 38100 | 168 |
| 329 | 20241104 | 130400 | 1034320600 | 38200 | 38150 | 38200 | 38050 | 163 |
| 330 | 20241104 | 130300 | 1028101350 | 38150 | 38100 | 38150 | 38100 | 817 |
| 331 | 20241104 | 130200 | 996973600 | 38100 | 38100 | 38100 | 38100 | 1 |
| 332 | 20241104 | 130100 | 996935500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 333 | 20241104 | 130000 | 996935500 | 38000 | 38000 | 38000 | 38000 | 10 |
| 334 | 20241104 | 125900 | 996555500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 335 | 20241104 | 125800 | 996555500 | 38000 | 38000 | 38000 | 38000 | 4 |
| 336 | 20241104 | 125700 | 996403500 | 38000 | 38000 | 38000 | 38000 | 49 |
| 337 | 20241104 | 125600 | 994541500 | 38000 | 38000 | 38000 | 38000 | 0 |
| 338 | 20241104 | 125500 | 994541500 | 38000 | 38000 | 38050 | 38000 | 151 |
| 339 | 20241104 | 125400 | 988800900 | 38050 | 38050 | 38050 | 38050 | 0 |
| 340 | 20241104 | 125300 | 988800900 | 38050 | 38050 | 38050 | 38050 | 70 |
| 341 | 20241104 | 125200 | 986137400 | 38000 | 38000 | 38000 | 38000 | 55 |
| 342 | 20241104 | 125100 | 984047400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 343 | 20241104 | 125000 | 984047400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 344 | 20241104 | 124900 | 984047400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 345 | 20241104 | 124800 | 984047400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 346 | 20241104 | 124700 | 984047400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 347 | 20241104 | 124600 | 984047400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 348 | 20241104 | 124500 | 984047400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 349 | 20241104 | 124400 | 984047400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 350 | 20241104 | 124300 | 984047400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 351 | 20241104 | 124200 | 984047400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 352 | 20241104 | 124100 | 984047400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 353 | 20241104 | 124000 | 984047400 | 38050 | 38050 | 38050 | 38050 | 50 |
| 354 | 20241104 | 123900 | 982144900 | 38000 | 38050 | 38050 | 38000 | 21 |
| 355 | 20241104 | 123800 | 981346850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 356 | 20241104 | 123700 | 981346850 | 38050 | 38050 | 38050 | 38050 | 13 |
| 357 | 20241104 | 123600 | 980852200 | 38050 | 38050 | 38050 | 38050 | 1 |
| 358 | 20241104 | 123500 | 980814150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 359 | 20241104 | 123400 | 980814150 | 38100 | 38100 | 38100 | 38100 | 4 |
| 360 | 20241104 | 123300 | 980661750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 361 | 20241104 | 123200 | 980661750 | 38100 | 38100 | 38100 | 38100 | 11 |
| 362 | 20241104 | 123100 | 980242650 | 38100 | 38150 | 38150 | 38100 | 715 |
| 363 | 20241104 | 123000 | 952991750 | 38150 | 38100 | 38150 | 38100 | 459 |
| 364 | 20241104 | 122900 | 935482900 | 38100 | 38100 | 38100 | 38100 | 57 |
| 365 | 20241104 | 122800 | 933311200 | 38150 | 38150 | 38150 | 38050 | 48 |
| 366 | 20241104 | 122700 | 931482000 | 38150 | 38000 | 38150 | 38000 | 861 |
| 367 | 20241104 | 122600 | 898699100 | 38000 | 38000 | 38000 | 37950 | 27 |
| 368 | 20241104 | 122500 | 897673850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 369 | 20241104 | 122400 | 897673850 | 38000 | 38000 | 38000 | 38000 | 375 |
| 370 | 20241104 | 122300 | 883423850 | 37950 | 37950 | 37950 | 37950 | 9 |
| 371 | 20241104 | 122200 | 883082300 | 37950 | 37950 | 37950 | 37950 | 0 |
| 372 | 20241104 | 122100 | 883082300 | 37950 | 37950 | 37950 | 37950 | 0 |
| 373 | 20241104 | 122000 | 883082300 | 37950 | 37950 | 37950 | 37950 | 0 |
| 374 | 20241104 | 121900 | 883082300 | 37950 | 37950 | 37950 | 37950 | 208 |
| 375 | 20241104 | 121800 | 875188700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 376 | 20241104 | 121700 | 875188700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 377 | 20241104 | 121600 | 875188700 | 37900 | 37950 | 37950 | 37900 | 8 |
| 378 | 20241104 | 121500 | 874885150 | 37900 | 37950 | 37950 | 37900 | 20 |
| 379 | 20241104 | 121400 | 874126650 | 37950 | 37950 | 37950 | 37950 | 1 |
| 380 | 20241104 | 121300 | 874088700 | 37950 | 37950 | 37950 | 37950 | 4 |
| 381 | 20241104 | 121200 | 873936900 | 37900 | 37900 | 37900 | 37900 | 0 |
| 382 | 20241104 | 121100 | 873936900 | 37900 | 37900 | 37900 | 37900 | 4 |
| 383 | 20241104 | 121000 | 873785300 | 37850 | 37900 | 37900 | 37850 | 73 |
| 384 | 20241104 | 120900 | 871019600 | 37900 | 37900 | 37900 | 37900 | 14 |
| 385 | 20241104 | 120800 | 870489000 | 37900 | 37900 | 37900 | 37900 | 10 |
| 386 | 20241104 | 120700 | 870110000 | 37850 | 37850 | 37850 | 37850 | 100 |
| 387 | 20241104 | 120600 | 866325000 | 37850 | 37850 | 37850 | 37850 | 35 |
| 388 | 20241104 | 120500 | 865000250 | 37850 | 37850 | 37850 | 37850 | 50 |
| 389 | 20241104 | 120400 | 863107750 | 37850 | 37900 | 37900 | 37850 | 119 |
| 390 | 20241104 | 120300 | 858598600 | 37900 | 37900 | 37900 | 37900 | 1 |
| 391 | 20241104 | 120200 | 858560700 | 37900 | 37900 | 37900 | 37900 | 270 |
| 392 | 20241104 | 120100 | 848327700 | 37900 | 37900 | 37900 | 37850 | 308 |
| 393 | 20241104 | 120000 | 836654650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 394 | 20241104 | 115900 | 836654650 | 37900 | 38000 | 38000 | 37900 | 2 |
| 395 | 20241104 | 115800 | 836578750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 396 | 20241104 | 115700 | 836578750 | 37950 | 37950 | 37950 | 37950 | 20 |
| 397 | 20241104 | 115600 | 835819750 | 37950 | 38000 | 38000 | 37950 | 7 |
| 398 | 20241104 | 115500 | 835554000 | 37950 | 37950 | 37950 | 37950 | 67 |
| 399 | 20241104 | 115400 | 833011350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 400 | 20241104 | 115300 | 833011350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 401 | 20241104 | 115200 | 833011350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 402 | 20241104 | 115100 | 833011350 | 37950 | 37950 | 37950 | 37950 | 2 |
| 403 | 20241104 | 115000 | 832935450 | 37950 | 37950 | 37950 | 37950 | 1 |
| 404 | 20241104 | 114900 | 832897500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 405 | 20241104 | 114800 | 832897500 | 37950 | 37950 | 37950 | 37950 | 1 |
| 406 | 20241104 | 114700 | 832859550 | 37950 | 37950 | 37950 | 37950 | 50 |
| 407 | 20241104 | 114600 | 830962050 | 37950 | 37950 | 37950 | 37950 | 0 |
| 408 | 20241104 | 114500 | 830962050 | 37950 | 37950 | 37950 | 37950 | 0 |
| 409 | 20241104 | 114400 | 830962050 | 37950 | 37950 | 37950 | 37950 | 1 |
| 410 | 20241104 | 114300 | 830924100 | 37900 | 37900 | 37900 | 37900 | 9 |
| 411 | 20241104 | 114200 | 830583000 | 37900 | 37900 | 37900 | 37900 | 66 |
| 412 | 20241104 | 114100 | 828081600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 413 | 20241104 | 114000 | 828081600 | 37900 | 37900 | 37900 | 37900 | 50 |
| 414 | 20241104 | 113900 | 826186600 | 38000 | 38000 | 38000 | 38000 | 50 |
| 415 | 20241104 | 113800 | 824286600 | 38000 | 38050 | 38050 | 38000 | 733 |
| 416 | 20241104 | 113700 | 796428250 | 38050 | 38050 | 38050 | 38050 | 0 |
| 417 | 20241104 | 113600 | 796428250 | 38050 | 37950 | 38050 | 37950 | 330 |
| 418 | 20241104 | 113500 | 783893400 | 38000 | 38000 | 38000 | 38000 | 2 |
| 419 | 20241104 | 113400 | 783817400 | 38000 | 38000 | 38000 | 38000 | 62 |
| 420 | 20241104 | 113300 | 781461400 | 37950 | 37950 | 37950 | 37950 | 20 |
| 421 | 20241104 | 113200 | 780702400 | 37950 | 37950 | 37950 | 37950 | 18 |
| 422 | 20241104 | 113100 | 780019300 | 38000 | 38000 | 38000 | 38000 | 40 |
| 423 | 20241104 | 113000 | 778499300 | 38000 | 38000 | 38000 | 38000 | 21 |
| 424 | 20241104 | 112900 | 777701300 | 38000 | 38000 | 38000 | 38000 | 5 |
| 425 | 20241104 | 112800 | 777511300 | 38000 | 38000 | 38000 | 38000 | 10 |
| 426 | 20241104 | 112700 | 777131300 | 38000 | 38000 | 38000 | 38000 | 20 |
| 427 | 20241104 | 112600 | 776371300 | 38000 | 38000 | 38000 | 38000 | 95 |
| 428 | 20241104 | 112500 | 772761300 | 37950 | 37950 | 37950 | 37950 | 0 |
| 429 | 20241104 | 112400 | 772761300 | 37950 | 38000 | 38000 | 37950 | 3 |
| 430 | 20241104 | 112300 | 772647350 | 38000 | 38000 | 38000 | 38000 | 29 |
| 431 | 20241104 | 112200 | 771545350 | 38000 | 38000 | 38000 | 38000 | 41 |
| 432 | 20241104 | 112100 | 769987350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 433 | 20241104 | 112000 | 769987350 | 38000 | 38000 | 38000 | 38000 | 20 |
| 434 | 20241104 | 111900 | 769227350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 435 | 20241104 | 111800 | 769227350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 436 | 20241104 | 111700 | 769227350 | 37900 | 38050 | 38050 | 37900 | 71 |
| 437 | 20241104 | 111600 | 766530450 | 38050 | 38050 | 38050 | 38000 | 79 |
| 438 | 20241104 | 111500 | 763527600 | 38000 | 38050 | 38050 | 38000 | 75 |
| 439 | 20241104 | 111400 | 760675100 | 38050 | 38000 | 38050 | 38000 | 15 |
| 440 | 20241104 | 111300 | 760104550 | 37900 | 37950 | 38050 | 37900 | 47 |
| 441 | 20241104 | 111200 | 758316750 | 37950 | 37950 | 37950 | 37950 | 155 |
| 442 | 20241104 | 111100 | 752434500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 443 | 20241104 | 111000 | 752434500 | 37950 | 37950 | 37950 | 37950 | 2 |
| 444 | 20241104 | 110900 | 752358600 | 37950 | 37950 | 37950 | 37950 | 1 |
| 445 | 20241104 | 110800 | 752320650 | 37900 | 37900 | 37900 | 37900 | 2 |
| 446 | 20241104 | 110700 | 752244850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 447 | 20241104 | 110600 | 752244850 | 37900 | 37900 | 37900 | 37900 | 60 |
| 448 | 20241104 | 110500 | 749970850 | 37950 | 37950 | 37950 | 37950 | 0 |
| 449 | 20241104 | 110400 | 749970850 | 37950 | 37950 | 37950 | 37950 | 1 |
| 450 | 20241104 | 110300 | 749932900 | 37950 | 37950 | 37950 | 37950 | 17 |
| 451 | 20241104 | 110200 | 749287750 | 37950 | 37950 | 37950 | 37950 | 54 |
| 452 | 20241104 | 110100 | 747238450 | 37950 | 37950 | 37950 | 37950 | 0 |
| 453 | 20241104 | 110000 | 747238450 | 37950 | 38000 | 38000 | 37950 | 8 |
| 454 | 20241104 | 105900 | 746934750 | 38000 | 38000 | 38000 | 37950 | 16 |
| 455 | 20241104 | 105800 | 746326900 | 38050 | 38050 | 38050 | 38050 | 119 |
| 456 | 20241104 | 105700 | 741798950 | 38050 | 38050 | 38050 | 38050 | 172 |
| 457 | 20241104 | 105600 | 735254350 | 38100 | 38100 | 38100 | 38100 | 0 |
| 458 | 20241104 | 105500 | 735254350 | 38100 | 38100 | 38100 | 38100 | 52 |
| 459 | 20241104 | 105400 | 733273150 | 38100 | 38100 | 38100 | 38100 | 58 |
| 460 | 20241104 | 105300 | 731063350 | 38100 | 38100 | 38100 | 38100 | 4 |
| 461 | 20241104 | 105200 | 730910950 | 38100 | 38100 | 38100 | 38100 | 14 |
| 462 | 20241104 | 105100 | 730377550 | 38150 | 38150 | 38150 | 38150 | 3 |
| 463 | 20241104 | 105000 | 730263100 | 38150 | 38100 | 38150 | 38100 | 306 |
| 464 | 20241104 | 104900 | 718604400 | 38050 | 38050 | 38050 | 38050 | 109 |
| 465 | 20241104 | 104800 | 714456950 | 38050 | 38050 | 38050 | 38050 | 102 |
| 466 | 20241104 | 104700 | 710575850 | 38000 | 38000 | 38000 | 38000 | 190 |
| 467 | 20241104 | 104600 | 703355850 | 38000 | 37950 | 38000 | 37950 | 225 |
| 468 | 20241104 | 104500 | 694806450 | 37850 | 37850 | 37900 | 37850 | 486 |
| 469 | 20241104 | 104400 | 676391350 | 37850 | 37850 | 37850 | 37850 | 56 |
| 470 | 20241104 | 104300 | 674271750 | 37900 | 37900 | 37900 | 37900 | 174 |
| 471 | 20241104 | 104200 | 667677150 | 37950 | 38000 | 38000 | 37950 | 93 |
| 472 | 20241104 | 104100 | 664147600 | 38000 | 38000 | 38000 | 38000 | 10 |
| 473 | 20241104 | 104000 | 663767600 | 38000 | 38000 | 38000 | 38000 | 53 |
| 474 | 20241104 | 103900 | 661753600 | 38000 | 37950 | 38050 | 37950 | 94 |
| 475 | 20241104 | 103800 | 658179400 | 37850 | 37900 | 38000 | 37850 | 235 |
| 476 | 20241104 | 103700 | 649261150 | 37900 | 37900 | 37900 | 37850 | 898 |
| 477 | 20241104 | 103600 | 615227550 | 37950 | 37950 | 37950 | 37950 | 31 |
| 478 | 20241104 | 103500 | 614051100 | 37950 | 37950 | 37950 | 37950 | 100 |
| 479 | 20241104 | 103400 | 610256100 | 37950 | 37900 | 37950 | 37900 | 169 |
| 480 | 20241104 | 103300 | 603850900 | 37950 | 38000 | 38000 | 37950 | 357 |
| 481 | 20241104 | 103200 | 590302100 | 38000 | 38000 | 38000 | 38000 | 1 |
| 482 | 20241104 | 103100 | 590264100 | 38050 | 38100 | 38100 | 38050 | 15 |
| 483 | 20241104 | 103000 | 589693100 | 38100 | 38100 | 38100 | 38100 | 7 |
| 484 | 20241104 | 102900 | 589426400 | 38100 | 38100 | 38100 | 38100 | 25 |
| 485 | 20241104 | 102800 | 588473900 | 38100 | 37950 | 38100 | 37950 | 1211 |
| 486 | 20241104 | 102700 | 542456300 | 37900 | 37900 | 37900 | 37900 | 7 |
| 487 | 20241104 | 102600 | 542191000 | 37950 | 38000 | 38000 | 37950 | 12 |
| 488 | 20241104 | 102500 | 541735550 | 38000 | 38050 | 38050 | 38000 | 56 |
| 489 | 20241104 | 102400 | 539607500 | 38100 | 38100 | 38100 | 38100 | 26 |
| 490 | 20241104 | 102300 | 538616900 | 38100 | 38000 | 38100 | 38000 | 762 |
| 491 | 20241104 | 102200 | 509604400 | 38000 | 38000 | 38000 | 38000 | 1 |
| 492 | 20241104 | 102100 | 509566400 | 38050 | 38050 | 38050 | 38050 | 58 |
| 493 | 20241104 | 102000 | 507359500 | 38050 | 38050 | 38100 | 38050 | 195 |
| 494 | 20241104 | 101900 | 499939650 | 38050 | 38100 | 38100 | 38050 | 18 |
| 495 | 20241104 | 101800 | 499254700 | 38050 | 37950 | 38050 | 37950 | 376 |
| 496 | 20241104 | 101700 | 484964700 | 38000 | 37950 | 38000 | 37950 | 16 |
| 497 | 20241104 | 101600 | 484356950 | 37950 | 38000 | 38000 | 37750 | 78 |
| 498 | 20241104 | 101500 | 481396550 | 38050 | 37800 | 38050 | 37700 | 1577 |
| 499 | 20241104 | 101400 | 421559150 | 37600 | 37600 | 37800 | 37550 | 187 |
| 500 | 20241104 | 101300 | 414520550 | 37600 | 37600 | 37600 | 37600 | 50 |
| 501 | 20241104 | 101200 | 412640550 | 37650 | 37800 | 37800 | 37650 | 388 |
| 502 | 20241104 | 101100 | 397974750 | 37850 | 37850 | 37850 | 37850 | 3 |
| 503 | 20241104 | 101000 | 397861200 | 37850 | 37850 | 37850 | 37850 | 3 |
| 504 | 20241104 | 100900 | 397747650 | 37900 | 37800 | 37900 | 37800 | 573 |
| 505 | 20241104 | 100800 | 376058950 | 37800 | 37450 | 37800 | 37450 | 268 |
| 506 | 20241104 | 100700 | 365942250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 507 | 20241104 | 100600 | 365942250 | 37650 | 37650 | 37650 | 37650 | 321 |
| 508 | 20241104 | 100500 | 353856600 | 37650 | 37600 | 37750 | 37600 | 188 |
| 509 | 20241104 | 100400 | 346772550 | 37600 | 37500 | 37600 | 37500 | 125 |
| 510 | 20241104 | 100300 | 342083600 | 37450 | 37450 | 37450 | 37450 | 4 |
| 511 | 20241104 | 100200 | 341933800 | 37450 | 37450 | 37450 | 37450 | 2 |
| 512 | 20241104 | 100100 | 341858900 | 37550 | 37550 | 37550 | 37550 | 56 |
| 513 | 20241104 | 100000 | 339756100 | 37500 | 37400 | 37500 | 37400 | 983 |
| 514 | 20241104 | 095900 | 302938300 | 37400 | 37300 | 37400 | 37300 | 12 |
| 515 | 20241104 | 095800 | 302490500 | 37350 | 37350 | 37350 | 37350 | 549 |
| 516 | 20241104 | 095700 | 281985350 | 37350 | 37450 | 37450 | 37350 | 69 |
| 517 | 20241104 | 095600 | 279402050 | 37400 | 37450 | 37450 | 37400 | 545 |
| 518 | 20241104 | 095500 | 259018850 | 37450 | 37450 | 37450 | 37450 | 31 |
| 519 | 20241104 | 095400 | 257857900 | 37450 | 37400 | 37500 | 37400 | 7 |
| 520 | 20241104 | 095300 | 257595950 | 37400 | 37300 | 37400 | 37300 | 257 |
| 521 | 20241104 | 095200 | 247995350 | 37300 | 37300 | 37300 | 37300 | 66 |
| 522 | 20241104 | 095100 | 245533550 | 37250 | 37250 | 37250 | 37250 | 1 |
| 523 | 20241104 | 095000 | 245496300 | 37250 | 37200 | 37300 | 37200 | 226 |
| 524 | 20241104 | 094900 | 237071000 | 37350 | 37250 | 37350 | 37250 | 17 |
| 525 | 20241104 | 094800 | 236436450 | 37250 | 37200 | 37250 | 37200 | 52 |
| 526 | 20241104 | 094700 | 234499500 | 37200 | 37100 | 37200 | 37100 | 371 |
| 527 | 20241104 | 094600 | 220707850 | 37150 | 36950 | 37150 | 36950 | 362 |
| 528 | 20241104 | 094500 | 207273050 | 37000 | 36650 | 37000 | 36650 | 312 |
| 529 | 20241104 | 094400 | 195786650 | 36650 | 36550 | 36900 | 36550 | 534 |
| 530 | 20241104 | 094300 | 176127600 | 36550 | 36600 | 36600 | 36550 | 67 |
| 531 | 20241104 | 094200 | 173675650 | 36600 | 36600 | 36600 | 36600 | 256 |
| 532 | 20241104 | 094100 | 164306050 | 36600 | 36600 | 36600 | 36600 | 8 |
| 533 | 20241104 | 094000 | 164013250 | 36600 | 36650 | 36650 | 36600 | 205 |
| 534 | 20241104 | 093900 | 156500050 | 36650 | 36700 | 36700 | 36650 | 23 |
| 535 | 20241104 | 093800 | 155656600 | 36700 | 36750 | 36800 | 36700 | 475 |
| 536 | 20241104 | 093700 | 138205850 | 36800 | 36800 | 36800 | 36800 | 126 |
| 537 | 20241104 | 093600 | 133569050 | 36900 | 36800 | 36900 | 36800 | 2 |
| 538 | 20241104 | 093500 | 133495350 | 36900 | 36900 | 36900 | 36900 | 217 |
| 539 | 20241104 | 093400 | 125488050 | 36900 | 36900 | 36900 | 36900 | 183 |
| 540 | 20241104 | 093300 | 118735350 | 36900 | 36900 | 36900 | 36900 | 0 |
| 541 | 20241104 | 093200 | 118735350 | 36900 | 36900 | 36900 | 36900 | 14 |
| 542 | 20241104 | 093100 | 118218750 | 36900 | 36750 | 36900 | 36750 | 2 |
| 543 | 20241104 | 093000 | 118145100 | 36750 | 36800 | 36800 | 36750 | 138 |
| 544 | 20241104 | 092900 | 113067000 | 36800 | 36850 | 36850 | 36800 | 31 |
| 545 | 20241104 | 092800 | 111925150 | 36850 | 36850 | 36850 | 36850 | 36 |
| 546 | 20241104 | 092700 | 110598550 | 36900 | 36900 | 36900 | 36900 | 3 |
| 547 | 20241104 | 092600 | 110487850 | 36950 | 36950 | 36950 | 36950 | 2 |
| 548 | 20241104 | 092500 | 110413950 | 36850 | 36900 | 36900 | 36850 | 19 |
| 549 | 20241104 | 092400 | 109713750 | 36850 | 36950 | 36950 | 36850 | 126 |
| 550 | 20241104 | 092300 | 105062250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 551 | 20241104 | 092200 | 105062250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 552 | 20241104 | 092100 | 105062250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 553 | 20241104 | 092000 | 105062250 | 37100 | 37000 | 37150 | 37000 | 217 |
| 554 | 20241104 | 091900 | 97023100 | 37000 | 37000 | 37000 | 37000 | 0 |
| 555 | 20241104 | 091800 | 97023100 | 37000 | 37000 | 37000 | 37000 | 1 |
| 556 | 20241104 | 091700 | 96986100 | 37000 | 37000 | 37000 | 36950 | 186 |
| 557 | 20241104 | 091600 | 90105600 | 37000 | 37000 | 37000 | 37000 | 30 |
| 558 | 20241104 | 091500 | 88995600 | 37000 | 36950 | 37000 | 36850 | 403 |
| 559 | 20241104 | 091400 | 74099100 | 36950 | 37000 | 37000 | 36950 | 43 |
| 560 | 20241104 | 091300 | 72508250 | 36950 | 36950 | 36950 | 36950 | 0 |
| 561 | 20241104 | 091200 | 72508250 | 36950 | 36950 | 36950 | 36950 | 123 |
| 562 | 20241104 | 091100 | 67963400 | 36950 | 36900 | 36950 | 36900 | 136 |
| 563 | 20241104 | 091000 | 62938350 | 36950 | 36850 | 36950 | 36850 | 12 |
| 564 | 20241104 | 090900 | 62495150 | 36850 | 36850 | 36900 | 36850 | 76 |
| 565 | 20241104 | 090800 | 59691100 | 36900 | 36900 | 36900 | 36900 | 236 |
| 566 | 20241104 | 090700 | 50982700 | 36850 | 36850 | 36900 | 36850 | 118 |
| 567 | 20241104 | 090600 | 46634000 | 36550 | 36800 | 36800 | 36550 | 472 |
| 568 | 20241104 | 090500 | 29324250 | 36750 | 36900 | 36900 | 36750 | 476 |
| 569 | 20241104 | 090400 | 11787800 | 37100 | 37100 | 37100 | 37000 | 5 |
| 570 | 20241104 | 090300 | 11602400 | 37100 | 36950 | 37100 | 36900 | 69 |
| 571 | 20241104 | 090200 | 9050500 | 36900 | 36900 | 36900 | 36900 | 30 |
| 572 | 20241104 | 090100 | 7943500 | 36900 | 36950 | 36950 | 36900 | 52 |
| 573 | 20241104 | 090000 | 6024200 | 37000 | 36950 | 37000 | 36850 | 163 |