30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 183000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 2102 |
| 3 | 20241104 | 182900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 4 | 20241104 | 182800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 5 | 20241104 | 182700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 6 | 20241104 | 182600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 7 | 20241104 | 182500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 8 | 20241104 | 182400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 9 | 20241104 | 182300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 10 | 20241104 | 182200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 11 | 20241104 | 182100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 12 | 20241104 | 182000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 13 | 20241104 | 181900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 14 | 20241104 | 181800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 15 | 20241104 | 181700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 16 | 20241104 | 181600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 17 | 20241104 | 181500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 18 | 20241104 | 181400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 19 | 20241104 | 181300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 20 | 20241104 | 181200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 21 | 20241104 | 181100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 22 | 20241104 | 181000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 23 | 20241104 | 180900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 24 | 20241104 | 180800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 25 | 20241104 | 180700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 26 | 20241104 | 180600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 27 | 20241104 | 180500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 28 | 20241104 | 180400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 29 | 20241104 | 180300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 30 | 20241104 | 180200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 31 | 20241104 | 180100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 32 | 20241104 | 180000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 2102 |
| 33 | 20241104 | 175900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 34 | 20241104 | 175800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 35 | 20241104 | 175700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 36 | 20241104 | 175600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 37 | 20241104 | 175500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 38 | 20241104 | 175400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 39 | 20241104 | 175300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 40 | 20241104 | 175200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 41 | 20241104 | 175100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 42 | 20241104 | 175000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 43 | 20241104 | 174900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 44 | 20241104 | 174800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 45 | 20241104 | 174700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 46 | 20241104 | 174600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 47 | 20241104 | 174500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 48 | 20241104 | 174400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 49 | 20241104 | 174300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 50 | 20241104 | 174200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 51 | 20241104 | 174100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 52 | 20241104 | 174000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 53 | 20241104 | 173900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 54 | 20241104 | 173800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 55 | 20241104 | 173700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 56 | 20241104 | 173600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 57 | 20241104 | 173500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 58 | 20241104 | 173400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 59 | 20241104 | 173300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 60 | 20241104 | 173200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 61 | 20241104 | 173100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 62 | 20241104 | 173000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 2102 |
| 63 | 20241104 | 172900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 64 | 20241104 | 172800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 65 | 20241104 | 172700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 66 | 20241104 | 172600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 67 | 20241104 | 172500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 68 | 20241104 | 172400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 69 | 20241104 | 172300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 70 | 20241104 | 172200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 71 | 20241104 | 172100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 72 | 20241104 | 172000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 73 | 20241104 | 171900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 74 | 20241104 | 171800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 75 | 20241104 | 171700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 76 | 20241104 | 171600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 77 | 20241104 | 171500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 78 | 20241104 | 171400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 79 | 20241104 | 171300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 80 | 20241104 | 171200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 81 | 20241104 | 171100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 82 | 20241104 | 171000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 83 | 20241104 | 170900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 84 | 20241104 | 170800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 85 | 20241104 | 170700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 86 | 20241104 | 170600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 87 | 20241104 | 170500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 88 | 20241104 | 170400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 89 | 20241104 | 170300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 90 | 20241104 | 170200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 91 | 20241104 | 170100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 92 | 20241104 | 170000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 2102 |
| 93 | 20241104 | 165900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 94 | 20241104 | 165800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 95 | 20241104 | 165700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 96 | 20241104 | 165600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 97 | 20241104 | 165500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 98 | 20241104 | 165400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 99 | 20241104 | 165300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 100 | 20241104 | 165200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 101 | 20241104 | 165100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 102 | 20241104 | 165000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 103 | 20241104 | 164900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 104 | 20241104 | 164800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 105 | 20241104 | 164700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 106 | 20241104 | 164600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 107 | 20241104 | 164500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 108 | 20241104 | 164400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 109 | 20241104 | 164300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 110 | 20241104 | 164200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 111 | 20241104 | 164100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 112 | 20241104 | 164000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 113 | 20241104 | 163900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 114 | 20241104 | 163800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 115 | 20241104 | 163700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 116 | 20241104 | 163600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 117 | 20241104 | 163500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 118 | 20241104 | 163400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 119 | 20241104 | 163300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 120 | 20241104 | 163200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 121 | 20241104 | 163100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 122 | 20241104 | 163000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 2102 |
| 123 | 20241104 | 162900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 124 | 20241104 | 162800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 125 | 20241104 | 162700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 126 | 20241104 | 162600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 127 | 20241104 | 162500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 128 | 20241104 | 162400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 129 | 20241104 | 162300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 130 | 20241104 | 162200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 131 | 20241104 | 162100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 132 | 20241104 | 162000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 133 | 20241104 | 161900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 134 | 20241104 | 161800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 135 | 20241104 | 161700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 136 | 20241104 | 161600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 137 | 20241104 | 161500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 138 | 20241104 | 161400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 139 | 20241104 | 161300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 140 | 20241104 | 161200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 141 | 20241104 | 161100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 142 | 20241104 | 161000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 143 | 20241104 | 160900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 144 | 20241104 | 160800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 145 | 20241104 | 160700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 146 | 20241104 | 160600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 147 | 20241104 | 160500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 148 | 20241104 | 160400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 149 | 20241104 | 160300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 150 | 20241104 | 160200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 151 | 20241104 | 160100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 152 | 20241104 | 160000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 2102 |
| 153 | 20241104 | 155900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 154 | 20241104 | 155800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 155 | 20241104 | 155700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 156 | 20241104 | 155600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 157 | 20241104 | 155500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 158 | 20241104 | 155400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 159 | 20241104 | 155300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 160 | 20241104 | 155200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 161 | 20241104 | 155100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 162 | 20241104 | 155000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 163 | 20241104 | 154900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 164 | 20241104 | 154800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 165 | 20241104 | 154700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 166 | 20241104 | 154600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 167 | 20241104 | 154500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 168 | 20241104 | 154400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 169 | 20241104 | 154300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 170 | 20241104 | 154200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 171 | 20241104 | 154100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 172 | 20241104 | 154000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 173 | 20241104 | 153900 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 174 | 20241104 | 153800 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 175 | 20241104 | 153700 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 176 | 20241104 | 153600 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 177 | 20241104 | 153500 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 178 | 20241104 | 153400 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 179 | 20241104 | 153300 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 180 | 20241104 | 153200 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 181 | 20241104 | 153100 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 0 |
| 182 | 20241104 | 153000 | 6999538500 | 38650 | 38650 | 38650 | 38650 | 4204 |
| 183 | 20241104 | 152900 | 6918296200 | 38600 | 38600 | 38600 | 38600 | 0 |
| 184 | 20241104 | 152800 | 6918296200 | 38600 | 38600 | 38600 | 38600 | 0 |
| 185 | 20241104 | 152700 | 6918296200 | 38600 | 38600 | 38600 | 38600 | 0 |
| 186 | 20241104 | 152600 | 6918296200 | 38600 | 38600 | 38600 | 38600 | 0 |
| 187 | 20241104 | 152500 | 6918296200 | 38600 | 38600 | 38600 | 38600 | 0 |
| 188 | 20241104 | 152400 | 6918296200 | 38600 | 38600 | 38600 | 38600 | 0 |
| 189 | 20241104 | 152300 | 6918296200 | 38600 | 38600 | 38600 | 38600 | 0 |
| 190 | 20241104 | 152200 | 6918296200 | 38600 | 38600 | 38600 | 38600 | 0 |
| 191 | 20241104 | 152100 | 6918296200 | 38600 | 38600 | 38600 | 38600 | 0 |
| 192 | 20241104 | 152000 | 6918296200 | 38600 | 38600 | 38600 | 38600 | 0 |
| 193 | 20241104 | 151900 | 6918296200 | 38600 | 38600 | 38650 | 38600 | 350 |
| 194 | 20241104 | 151800 | 6904784650 | 38600 | 38550 | 38600 | 38550 | 366 |
| 195 | 20241104 | 151700 | 6890658350 | 38550 | 38600 | 38650 | 38550 | 286 |
| 196 | 20241104 | 151600 | 6879626350 | 38550 | 38650 | 38650 | 38550 | 194 |
| 197 | 20241104 | 151500 | 6872138950 | 38600 | 38600 | 38600 | 38600 | 132 |
| 198 | 20241104 | 151400 | 6867043750 | 38600 | 38600 | 38600 | 38550 | 155 |
| 199 | 20241104 | 151300 | 6861060800 | 38600 | 38600 | 38650 | 38600 | 129 |
| 200 | 20241104 | 151200 | 6856080450 | 38600 | 38600 | 38650 | 38550 | 225 |
| 201 | 20241104 | 151100 | 6847396200 | 38600 | 38550 | 38650 | 38550 | 79 |
| 202 | 20241104 | 151000 | 6844349200 | 38550 | 38600 | 38650 | 38550 | 257 |
| 203 | 20241104 | 150900 | 6834431750 | 38600 | 38600 | 38650 | 38600 | 114 |
| 204 | 20241104 | 150800 | 6830028200 | 38600 | 38600 | 38650 | 38600 | 226 |
| 205 | 20241104 | 150700 | 6821304550 | 38600 | 38550 | 38650 | 38550 | 323 |
| 206 | 20241104 | 150600 | 6808834050 | 38600 | 38550 | 38600 | 38550 | 246 |
| 207 | 20241104 | 150500 | 6799344600 | 38600 | 38550 | 38600 | 38550 | 255 |
| 208 | 20241104 | 150400 | 6789513700 | 38550 | 38600 | 38600 | 38550 | 120 |
| 209 | 20241104 | 150300 | 6784883300 | 38550 | 38550 | 38600 | 38550 | 149 |
| 210 | 20241104 | 150200 | 6779138850 | 38550 | 38550 | 38600 | 38550 | 235 |
| 211 | 20241104 | 150100 | 6770076100 | 38550 | 38550 | 38550 | 38550 | 212 |
| 212 | 20241104 | 150000 | 6761903500 | 38550 | 38600 | 38600 | 38550 | 156 |
| 213 | 20241104 | 145900 | 6755885500 | 38550 | 38650 | 38650 | 38550 | 150 |
| 214 | 20241104 | 145800 | 6750095550 | 38600 | 38550 | 38650 | 38550 | 286 |
| 215 | 20241104 | 145700 | 6739056650 | 38550 | 38550 | 38600 | 38550 | 207 |
| 216 | 20241104 | 145600 | 6731073450 | 38600 | 38550 | 38600 | 38550 | 347 |
| 217 | 20241104 | 145500 | 6717679800 | 38550 | 38500 | 38550 | 38500 | 463 |
| 218 | 20241104 | 145400 | 6699836650 | 38550 | 38500 | 38550 | 38450 | 571 |
| 219 | 20241104 | 145300 | 6677861500 | 38450 | 38500 | 38500 | 38450 | 185 |
| 220 | 20241104 | 145200 | 6670741500 | 38500 | 38450 | 38500 | 38450 | 566 |
| 221 | 20241104 | 145100 | 6648970350 | 38450 | 38500 | 38500 | 38450 | 207 |
| 222 | 20241104 | 145000 | 6641008250 | 38500 | 38600 | 38600 | 38400 | 16115 |
| 223 | 20241104 | 144900 | 6020767200 | 38600 | 38650 | 38650 | 38600 | 49 |
| 224 | 20241104 | 144800 | 6018873500 | 38650 | 38600 | 38700 | 38600 | 251 |
| 225 | 20241104 | 144700 | 6009182500 | 38600 | 38550 | 38650 | 38550 | 235 |
| 226 | 20241104 | 144600 | 6000110800 | 38550 | 38650 | 38650 | 38550 | 197 |
| 227 | 20241104 | 144500 | 5992506450 | 38600 | 38550 | 38600 | 38550 | 196 |
| 228 | 20241104 | 144400 | 5984946750 | 38600 | 38550 | 38600 | 38550 | 466 |
| 229 | 20241104 | 144300 | 5966964550 | 38550 | 38700 | 38750 | 38550 | 11362 |
| 230 | 20241104 | 144200 | 5528189350 | 38750 | 38700 | 38800 | 38700 | 36 |
| 231 | 20241104 | 144100 | 5526794600 | 38700 | 38750 | 38750 | 38700 | 148 |
| 232 | 20241104 | 144000 | 5521064500 | 38750 | 38750 | 38800 | 38700 | 217 |
| 233 | 20241104 | 143900 | 5512654750 | 38700 | 38750 | 38750 | 38700 | 232 |
| 234 | 20241104 | 143800 | 5503675300 | 38700 | 38700 | 38750 | 38700 | 136 |
| 235 | 20241104 | 143700 | 5498407300 | 38700 | 38750 | 38750 | 38700 | 255 |
| 236 | 20241104 | 143600 | 5488538000 | 38700 | 38700 | 38700 | 38700 | 63 |
| 237 | 20241104 | 143500 | 5486099900 | 38750 | 38750 | 38750 | 38700 | 622 |
| 238 | 20241104 | 143400 | 5462013100 | 38750 | 38750 | 38750 | 38750 | 189 |
| 239 | 20241104 | 143300 | 5454689350 | 38750 | 38750 | 38800 | 38750 | 462 |
| 240 | 20241104 | 143200 | 5436783450 | 38750 | 38750 | 38800 | 38750 | 44 |
| 241 | 20241104 | 143100 | 5435078350 | 38750 | 38750 | 38800 | 38750 | 577 |
| 242 | 20241104 | 143000 | 5412700400 | 38750 | 38750 | 38800 | 38750 | 120 |
| 243 | 20241104 | 142900 | 5408050200 | 38800 | 38750 | 38800 | 38750 | 66 |
| 244 | 20241104 | 142800 | 5405492500 | 38750 | 38750 | 38750 | 38700 | 197 |
| 245 | 20241104 | 142700 | 5397864350 | 38800 | 38750 | 38800 | 38700 | 61 |
| 246 | 20241104 | 142600 | 5395501650 | 38750 | 38750 | 38750 | 38700 | 189 |
| 247 | 20241104 | 142500 | 5388180500 | 38750 | 38700 | 38750 | 38700 | 2907 |
| 248 | 20241104 | 142400 | 5275537400 | 38700 | 38700 | 38750 | 38700 | 121 |
| 249 | 20241104 | 142300 | 5270854650 | 38700 | 38700 | 38750 | 38700 | 478 |
| 250 | 20241104 | 142200 | 5252352100 | 38750 | 38700 | 38750 | 38700 | 201 |
| 251 | 20241104 | 142100 | 5244572900 | 38700 | 38700 | 38750 | 38700 | 142 |
| 252 | 20241104 | 142000 | 5239074200 | 38700 | 38700 | 38750 | 38700 | 229 |
| 253 | 20241104 | 141900 | 5230211850 | 38700 | 38700 | 38750 | 38700 | 194 |
| 254 | 20241104 | 141800 | 5222700750 | 38700 | 38700 | 38700 | 38700 | 43 |
| 255 | 20241104 | 141700 | 5221036650 | 38700 | 38750 | 38750 | 38700 | 804 |
| 256 | 20241104 | 141600 | 5189918000 | 38700 | 38700 | 38700 | 38650 | 277 |
| 257 | 20241104 | 141500 | 5179198400 | 38700 | 38700 | 38700 | 38600 | 1496 |
| 258 | 20241104 | 141400 | 5121379450 | 38700 | 38800 | 38900 | 38650 | 9985 |
| 259 | 20241104 | 141300 | 4734460450 | 38800 | 38900 | 38950 | 38800 | 3648 |
| 260 | 20241104 | 141200 | 4592650800 | 38900 | 38900 | 38900 | 38900 | 57 |
| 261 | 20241104 | 141100 | 4590433500 | 38900 | 38900 | 38950 | 38900 | 241 |
| 262 | 20241104 | 141000 | 4581055450 | 38900 | 38850 | 38900 | 38850 | 52 |
| 263 | 20241104 | 140900 | 4579033550 | 38900 | 38900 | 38900 | 38850 | 216 |
| 264 | 20241104 | 140800 | 4570632350 | 38900 | 38900 | 38950 | 38900 | 1418 |
| 265 | 20241104 | 140700 | 4515471000 | 38900 | 38900 | 38950 | 38900 | 177 |
| 266 | 20241104 | 140600 | 4508580000 | 38900 | 38900 | 38950 | 38900 | 198 |
| 267 | 20241104 | 140500 | 4500876650 | 38900 | 38900 | 38950 | 38900 | 74 |
| 268 | 20241104 | 140400 | 4497997100 | 38950 | 38900 | 38950 | 38900 | 175 |
| 269 | 20241104 | 140300 | 4491184550 | 38950 | 38900 | 38950 | 38900 | 171 |
| 270 | 20241104 | 140200 | 4484530400 | 38900 | 39000 | 39000 | 38900 | 516 |
| 271 | 20241104 | 140100 | 4464432800 | 38950 | 38950 | 39000 | 38950 | 51 |
| 272 | 20241104 | 140000 | 4462446300 | 38950 | 38950 | 39000 | 38950 | 242 |
| 273 | 20241104 | 135900 | 4453020350 | 38950 | 38950 | 39000 | 38950 | 112 |
| 274 | 20241104 | 135800 | 4448654600 | 39000 | 38950 | 39000 | 38950 | 115 |
| 275 | 20241104 | 135700 | 4444175250 | 38950 | 39000 | 39000 | 38950 | 149 |
| 276 | 20241104 | 135600 | 4438370900 | 38950 | 38950 | 39000 | 38950 | 149 |
| 277 | 20241104 | 135500 | 4432562200 | 39000 | 39000 | 39000 | 38950 | 189 |
| 278 | 20241104 | 135400 | 4425196100 | 38950 | 39000 | 39000 | 38950 | 134 |
| 279 | 20241104 | 135300 | 4419976400 | 38950 | 39000 | 39000 | 38950 | 153 |
| 280 | 20241104 | 135200 | 4414014350 | 38950 | 38950 | 39000 | 38950 | 198 |
| 281 | 20241104 | 135100 | 4406298800 | 38950 | 38950 | 39000 | 38950 | 99 |
| 282 | 20241104 | 135000 | 4402442300 | 38950 | 39000 | 39000 | 38950 | 115 |
| 283 | 20241104 | 134900 | 4397959500 | 38950 | 39000 | 39000 | 38950 | 179 |
| 284 | 20241104 | 134800 | 4390987200 | 38950 | 38950 | 39000 | 38950 | 73 |
| 285 | 20241104 | 134700 | 4388143450 | 39000 | 38950 | 39000 | 38950 | 175 |
| 286 | 20241104 | 134600 | 4381323500 | 38950 | 38950 | 39000 | 38950 | 158 |
| 287 | 20241104 | 134500 | 4375168800 | 38950 | 38950 | 39000 | 38950 | 148 |
| 288 | 20241104 | 134400 | 4369400750 | 38950 | 38950 | 39000 | 38950 | 108 |
| 289 | 20241104 | 134300 | 4365193800 | 39000 | 38950 | 39000 | 38950 | 159 |
| 290 | 20241104 | 134200 | 4358999050 | 38950 | 38950 | 39000 | 38950 | 169 |
| 291 | 20241104 | 134100 | 4352413250 | 38950 | 38950 | 39000 | 38950 | 30 |
| 292 | 20241104 | 134000 | 4351244700 | 39000 | 39000 | 39000 | 38950 | 134 |
| 293 | 20241104 | 133900 | 4346019000 | 39000 | 38950 | 39000 | 38950 | 180 |
| 294 | 20241104 | 133800 | 4339000550 | 39000 | 39000 | 39000 | 38950 | 262 |
| 295 | 20241104 | 133700 | 4328787200 | 38950 | 38950 | 39000 | 38950 | 327 |
| 296 | 20241104 | 133600 | 4316044200 | 38950 | 39000 | 39000 | 38950 | 121 |
| 297 | 20241104 | 133500 | 4311330100 | 38950 | 38950 | 39000 | 38950 | 200 |
| 298 | 20241104 | 133400 | 4303537100 | 38950 | 38950 | 39000 | 38950 | 110 |
| 299 | 20241104 | 133300 | 4299251450 | 39000 | 39000 | 39000 | 38950 | 275 |
| 300 | 20241104 | 133200 | 4288531900 | 39000 | 39000 | 39000 | 38950 | 122 |
| 301 | 20241104 | 133100 | 4283779300 | 39000 | 38950 | 39000 | 38950 | 32 |
| 302 | 20241104 | 133000 | 4282532850 | 38950 | 39000 | 39000 | 38950 | 291 |
| 303 | 20241104 | 132900 | 4271185200 | 39000 | 39050 | 39050 | 39000 | 207 |
| 304 | 20241104 | 132800 | 4263112100 | 39000 | 39000 | 39050 | 39000 | 108 |
| 305 | 20241104 | 132700 | 4258896650 | 39050 | 39050 | 39050 | 39000 | 84 |
| 306 | 20241104 | 132600 | 4255620500 | 39000 | 39050 | 39100 | 39000 | 100 |
| 307 | 20241104 | 132500 | 4251716450 | 39000 | 39050 | 39050 | 39000 | 130 |
| 308 | 20241104 | 132400 | 4246641150 | 39100 | 39000 | 39100 | 39000 | 36 |
| 309 | 20241104 | 132300 | 4245236000 | 39050 | 39000 | 39050 | 39000 | 894 |
| 310 | 20241104 | 132200 | 4210357700 | 39050 | 39050 | 39050 | 39050 | 822 |
| 311 | 20241104 | 132100 | 4178258600 | 39050 | 39050 | 39100 | 39050 | 186 |
| 312 | 20241104 | 132000 | 4170994950 | 39100 | 39100 | 39100 | 39050 | 182 |
| 313 | 20241104 | 131900 | 4163884250 | 39050 | 39050 | 39100 | 39050 | 116 |
| 314 | 20241104 | 131800 | 4159350600 | 39050 | 39050 | 39050 | 39050 | 200 |
| 315 | 20241104 | 131700 | 4151540600 | 39050 | 39050 | 39050 | 39050 | 18 |
| 316 | 20241104 | 131600 | 4150837700 | 39050 | 39050 | 39100 | 39050 | 206 |
| 317 | 20241104 | 131500 | 4142787600 | 39050 | 39100 | 39100 | 39050 | 220 |
| 318 | 20241104 | 131400 | 4134191700 | 39100 | 39050 | 39150 | 39050 | 337 |
| 319 | 20241104 | 131300 | 4121020750 | 39050 | 39050 | 39100 | 39050 | 70 |
| 320 | 20241104 | 131200 | 4118284500 | 39050 | 39050 | 39100 | 39050 | 258 |
| 321 | 20241104 | 131100 | 4108207550 | 39050 | 39050 | 39100 | 39050 | 105 |
| 322 | 20241104 | 131000 | 4104103750 | 39050 | 39050 | 39100 | 39050 | 85 |
| 323 | 20241104 | 130900 | 4100784350 | 39050 | 39050 | 39100 | 39050 | 177 |
| 324 | 20241104 | 130800 | 4093868050 | 39050 | 39150 | 39150 | 39050 | 42 |
| 325 | 20241104 | 130700 | 4092226650 | 39100 | 39050 | 39100 | 39050 | 226 |
| 326 | 20241104 | 130600 | 4083398750 | 39050 | 39050 | 39100 | 39050 | 89 |
| 327 | 20241104 | 130500 | 4079920300 | 39050 | 39100 | 39100 | 39050 | 53 |
| 328 | 20241104 | 130400 | 4077849050 | 39150 | 39100 | 39150 | 39100 | 276 |
| 329 | 20241104 | 130300 | 4067052200 | 39100 | 39050 | 39100 | 39050 | 172 |
| 330 | 20241104 | 130200 | 4060331700 | 39050 | 39050 | 39100 | 39050 | 26 |
| 331 | 20241104 | 130100 | 4059316350 | 39100 | 39100 | 39100 | 39050 | 275 |
| 332 | 20241104 | 130000 | 4048573700 | 39050 | 39000 | 39100 | 39000 | 76 |
| 333 | 20241104 | 125900 | 4045606900 | 39050 | 39050 | 39050 | 39000 | 84 |
| 334 | 20241104 | 125800 | 4042327150 | 39000 | 39050 | 39050 | 39000 | 195 |
| 335 | 20241104 | 125700 | 4034721950 | 39050 | 39050 | 39100 | 39000 | 117 |
| 336 | 20241104 | 125600 | 4030154000 | 39000 | 39050 | 39050 | 39000 | 14 |
| 337 | 20241104 | 125500 | 4029607550 | 39050 | 39100 | 39100 | 39050 | 221 |
| 338 | 20241104 | 125400 | 4020974850 | 39100 | 39000 | 39100 | 39000 | 105 |
| 339 | 20241104 | 125300 | 4016879050 | 39000 | 39000 | 39050 | 39000 | 39 |
| 340 | 20241104 | 125200 | 4015358000 | 39050 | 39100 | 39100 | 39050 | 287 |
| 341 | 20241104 | 125100 | 4004145500 | 39100 | 39100 | 39100 | 39050 | 88 |
| 342 | 20241104 | 125000 | 4000706200 | 39050 | 39050 | 39100 | 39050 | 211 |
| 343 | 20241104 | 124900 | 3992466550 | 39100 | 39050 | 39100 | 39050 | 224 |
| 344 | 20241104 | 124800 | 3983715900 | 39050 | 39000 | 39100 | 39000 | 212 |
| 345 | 20241104 | 124700 | 3975436300 | 39000 | 39000 | 39050 | 39000 | 221 |
| 346 | 20241104 | 124600 | 3966813750 | 39000 | 39000 | 39000 | 39000 | 100 |
| 347 | 20241104 | 124500 | 3962913750 | 39000 | 39000 | 39050 | 39000 | 86 |
| 348 | 20241104 | 124400 | 3959559500 | 39050 | 39000 | 39050 | 39000 | 192 |
| 349 | 20241104 | 124300 | 3952068300 | 39000 | 39050 | 39050 | 39000 | 112 |
| 350 | 20241104 | 124200 | 3947700200 | 39050 | 39000 | 39050 | 39000 | 90 |
| 351 | 20241104 | 124100 | 3944186450 | 39000 | 39050 | 39100 | 39000 | 155 |
| 352 | 20241104 | 124000 | 3938139350 | 39050 | 39050 | 39100 | 39050 | 111 |
| 353 | 20241104 | 123900 | 3933801450 | 39050 | 39050 | 39050 | 39000 | 113 |
| 354 | 20241104 | 123800 | 3929392150 | 39050 | 39050 | 39100 | 39050 | 644 |
| 355 | 20241104 | 123700 | 3904243850 | 39050 | 39050 | 39050 | 39000 | 282 |
| 356 | 20241104 | 123600 | 3893236300 | 39000 | 39000 | 39050 | 39000 | 231 |
| 357 | 20241104 | 123500 | 3884224500 | 39050 | 39000 | 39050 | 39000 | 166 |
| 358 | 20241104 | 123400 | 3877746850 | 39000 | 39000 | 39050 | 39000 | 208 |
| 359 | 20241104 | 123300 | 3869632050 | 39000 | 39000 | 39050 | 39000 | 165 |
| 360 | 20241104 | 123200 | 3863196950 | 39000 | 39000 | 39000 | 38950 | 185 |
| 361 | 20241104 | 123100 | 3855987150 | 38950 | 38950 | 39000 | 38950 | 58 |
| 362 | 20241104 | 123000 | 3853725850 | 38950 | 38950 | 39000 | 38950 | 254 |
| 363 | 20241104 | 122900 | 3843829300 | 38950 | 38950 | 39000 | 38950 | 79 |
| 364 | 20241104 | 122800 | 3840752200 | 39000 | 38950 | 39000 | 38950 | 164 |
| 365 | 20241104 | 122700 | 3834360500 | 38950 | 38950 | 39000 | 38900 | 218 |
| 366 | 20241104 | 122600 | 3825871100 | 38950 | 38900 | 39000 | 38900 | 141 |
| 367 | 20241104 | 122500 | 3820380700 | 38950 | 38900 | 38950 | 38900 | 103 |
| 368 | 20241104 | 122400 | 3816369900 | 38900 | 38950 | 38950 | 38900 | 188 |
| 369 | 20241104 | 122300 | 3809056600 | 38900 | 38950 | 38950 | 38900 | 79 |
| 370 | 20241104 | 122200 | 3805981000 | 38950 | 38900 | 38950 | 38900 | 88 |
| 371 | 20241104 | 122100 | 3802555500 | 38900 | 38900 | 38950 | 38900 | 274 |
| 372 | 20241104 | 122000 | 3791893350 | 38900 | 38900 | 38950 | 38900 | 16 |
| 373 | 20241104 | 121900 | 3791270800 | 38900 | 39000 | 39000 | 38900 | 171 |
| 374 | 20241104 | 121800 | 3784615700 | 38950 | 38900 | 38950 | 38900 | 94 |
| 375 | 20241104 | 121700 | 3780955350 | 38950 | 38950 | 38950 | 38950 | 158 |
| 376 | 20241104 | 121600 | 3774801250 | 38950 | 38950 | 38950 | 38900 | 138 |
| 377 | 20241104 | 121500 | 3769426850 | 38950 | 38950 | 38950 | 38900 | 137 |
| 378 | 20241104 | 121400 | 3764091600 | 38950 | 38900 | 38950 | 38900 | 32 |
| 379 | 20241104 | 121300 | 3762845550 | 38900 | 38950 | 38950 | 38900 | 195 |
| 380 | 20241104 | 121200 | 3755259150 | 39000 | 38900 | 39000 | 38900 | 148 |
| 381 | 20241104 | 121100 | 3749498350 | 38950 | 38950 | 38950 | 38900 | 149 |
| 382 | 20241104 | 121000 | 3743696050 | 38950 | 38900 | 38950 | 38900 | 226 |
| 383 | 20241104 | 120900 | 3734904600 | 38900 | 38900 | 38900 | 38900 | 29 |
| 384 | 20241104 | 120800 | 3733776500 | 38900 | 38900 | 38950 | 38900 | 152 |
| 385 | 20241104 | 120700 | 3727860600 | 38900 | 38950 | 39000 | 38900 | 73 |
| 386 | 20241104 | 120600 | 3725018400 | 38950 | 38900 | 38950 | 38900 | 125 |
| 387 | 20241104 | 120500 | 3720153200 | 38950 | 38900 | 38950 | 38900 | 138 |
| 388 | 20241104 | 120400 | 3714784650 | 38900 | 38950 | 38950 | 38900 | 223 |
| 389 | 20241104 | 120300 | 3706103650 | 38900 | 38950 | 38950 | 38900 | 8 |
| 390 | 20241104 | 120200 | 3705792400 | 38900 | 38900 | 38950 | 38900 | 219 |
| 391 | 20241104 | 120100 | 3697271600 | 38900 | 38950 | 38950 | 38900 | 129 |
| 392 | 20241104 | 120000 | 3692249600 | 38900 | 38900 | 38950 | 38900 | 104 |
| 393 | 20241104 | 115900 | 3688203400 | 38950 | 38900 | 38950 | 38900 | 319 |
| 394 | 20241104 | 115800 | 3675788000 | 38900 | 38950 | 38950 | 38900 | 47 |
| 395 | 20241104 | 115700 | 3673958400 | 38950 | 39000 | 39000 | 38950 | 95 |
| 396 | 20241104 | 115600 | 3670258000 | 39000 | 38900 | 39000 | 38900 | 230 |
| 397 | 20241104 | 115500 | 3661296800 | 38900 | 38900 | 38950 | 38900 | 235 |
| 398 | 20241104 | 115400 | 3652147700 | 38900 | 38950 | 38950 | 38900 | 233 |
| 399 | 20241104 | 115300 | 3643081100 | 38900 | 38900 | 38950 | 38900 | 221 |
| 400 | 20241104 | 115200 | 3634484150 | 38900 | 38850 | 38950 | 38850 | 87 |
| 401 | 20241104 | 115100 | 3631100050 | 38900 | 38850 | 38900 | 38850 | 121 |
| 402 | 20241104 | 115000 | 3626397200 | 38850 | 38900 | 38900 | 38850 | 174 |
| 403 | 20241104 | 114900 | 3619636450 | 38900 | 38850 | 38900 | 38850 | 101 |
| 404 | 20241104 | 114800 | 3615707900 | 38850 | 38900 | 38950 | 38850 | 166 |
| 405 | 20241104 | 114700 | 3609252100 | 38900 | 38950 | 38950 | 38900 | 129 |
| 406 | 20241104 | 114600 | 3604230800 | 38900 | 38900 | 38950 | 38900 | 82 |
| 407 | 20241104 | 114500 | 3601040950 | 38900 | 38900 | 39000 | 38900 | 245 |
| 408 | 20241104 | 114400 | 3591504700 | 38900 | 38900 | 38950 | 38900 | 315 |
| 409 | 20241104 | 114300 | 3579240450 | 38900 | 38900 | 38900 | 38900 | 48 |
| 410 | 20241104 | 114200 | 3577373250 | 38900 | 38850 | 38900 | 38850 | 348 |
| 411 | 20241104 | 114100 | 3563846850 | 38850 | 38850 | 38900 | 38850 | 31 |
| 412 | 20241104 | 114000 | 3562642000 | 38850 | 38850 | 38900 | 38850 | 96 |
| 413 | 20241104 | 113900 | 3558912100 | 38900 | 38850 | 38900 | 38850 | 223 |
| 414 | 20241104 | 113800 | 3550245250 | 38900 | 38850 | 38900 | 38850 | 104 |
| 415 | 20241104 | 113700 | 3546203500 | 38850 | 38750 | 38850 | 38750 | 165 |
| 416 | 20241104 | 113600 | 3539800250 | 38750 | 38800 | 38850 | 38750 | 219 |
| 417 | 20241104 | 113500 | 3531303600 | 38850 | 38850 | 38850 | 38750 | 141 |
| 418 | 20241104 | 113400 | 3525829750 | 38800 | 38850 | 38850 | 38800 | 1032 |
| 419 | 20241104 | 113300 | 3485773600 | 38850 | 38850 | 38900 | 38850 | 181 |
| 420 | 20241104 | 113200 | 3478738800 | 38900 | 38850 | 38900 | 38850 | 95 |
| 421 | 20241104 | 113100 | 3475044350 | 38850 | 38850 | 38900 | 38850 | 292 |
| 422 | 20241104 | 113000 | 3463699500 | 38850 | 38900 | 38950 | 38850 | 108 |
| 423 | 20241104 | 112900 | 3459495150 | 38900 | 38850 | 38900 | 38850 | 167 |
| 424 | 20241104 | 112800 | 3453002500 | 38850 | 38900 | 38950 | 38850 | 109 |
| 425 | 20241104 | 112700 | 3448762750 | 38950 | 38850 | 38950 | 38850 | 129 |
| 426 | 20241104 | 112600 | 3443748050 | 38850 | 38800 | 38850 | 38800 | 53 |
| 427 | 20241104 | 112500 | 3441690100 | 38850 | 38800 | 38950 | 38750 | 2611 |
| 428 | 20241104 | 112400 | 3340375150 | 38750 | 38750 | 38800 | 38750 | 76 |
| 429 | 20241104 | 112300 | 3337430050 | 38750 | 38800 | 38800 | 38750 | 84 |
| 430 | 20241104 | 112200 | 3334171450 | 38750 | 38750 | 38800 | 38750 | 247 |
| 431 | 20241104 | 112100 | 3324600050 | 38800 | 38700 | 38800 | 38700 | 57 |
| 432 | 20241104 | 112000 | 3322393450 | 38750 | 38750 | 38800 | 38750 | 262 |
| 433 | 20241104 | 111900 | 3312237600 | 38750 | 38900 | 38900 | 38700 | 4051 |
| 434 | 20241104 | 111800 | 3155073350 | 38900 | 38900 | 39000 | 38900 | 150 |
| 435 | 20241104 | 111700 | 3149233950 | 38900 | 38850 | 38950 | 38850 | 567 |
| 436 | 20241104 | 111600 | 3127193500 | 38900 | 38850 | 38900 | 38850 | 308 |
| 437 | 20241104 | 111500 | 3115222100 | 38800 | 38850 | 38850 | 38800 | 43 |
| 438 | 20241104 | 111400 | 3113553350 | 38800 | 38850 | 38900 | 38800 | 133 |
| 439 | 20241104 | 111300 | 3108389150 | 38850 | 38850 | 38900 | 38850 | 160 |
| 440 | 20241104 | 111200 | 3102169300 | 38900 | 38850 | 38900 | 38850 | 43 |
| 441 | 20241104 | 111100 | 3100498550 | 38850 | 38900 | 38950 | 38800 | 526 |
| 442 | 20241104 | 111000 | 3080060750 | 38950 | 38900 | 38950 | 38850 | 43 |
| 443 | 20241104 | 110900 | 3078388050 | 38850 | 38900 | 38900 | 38850 | 291 |
| 444 | 20241104 | 110800 | 3067072550 | 38900 | 38850 | 38900 | 38850 | 326 |
| 445 | 20241104 | 110700 | 3054401100 | 38900 | 38800 | 38900 | 38800 | 142 |
| 446 | 20241104 | 110600 | 3048887750 | 38800 | 38800 | 38850 | 38800 | 100 |
| 447 | 20241104 | 110500 | 3045007700 | 38750 | 38800 | 38800 | 38750 | 380 |
| 448 | 20241104 | 110400 | 3030265500 | 38750 | 38800 | 38800 | 38750 | 31 |
| 449 | 20241104 | 110300 | 3029063250 | 38750 | 38800 | 38800 | 38750 | 1353 |
| 450 | 20241104 | 110200 | 2976631200 | 38800 | 38800 | 38800 | 38750 | 1062 |
| 451 | 20241104 | 110100 | 2935427800 | 38800 | 38750 | 38800 | 38750 | 147 |
| 452 | 20241104 | 110000 | 2929725850 | 38750 | 38750 | 38750 | 38700 | 755 |
| 453 | 20241104 | 105900 | 2900491650 | 38700 | 38700 | 38750 | 38700 | 62 |
| 454 | 20241104 | 105800 | 2898089900 | 38650 | 38850 | 38900 | 38600 | 6871 |
| 455 | 20241104 | 105700 | 2631932450 | 38850 | 38900 | 38950 | 38850 | 1482 |
| 456 | 20241104 | 105600 | 2574320650 | 38950 | 38950 | 38950 | 38900 | 137 |
| 457 | 20241104 | 105500 | 2568990700 | 38950 | 38800 | 38950 | 38800 | 186 |
| 458 | 20241104 | 105400 | 2561757150 | 38850 | 38850 | 38900 | 38800 | 466 |
| 459 | 20241104 | 105300 | 2543652300 | 38850 | 38850 | 38850 | 38800 | 36 |
| 460 | 20241104 | 105200 | 2542254400 | 38800 | 38900 | 38900 | 38800 | 1469 |
| 461 | 20241104 | 105100 | 2485227750 | 38900 | 38800 | 38900 | 38800 | 854 |
| 462 | 20241104 | 105000 | 2452029600 | 38800 | 38750 | 38900 | 38700 | 1427 |
| 463 | 20241104 | 104900 | 2396669500 | 38750 | 39000 | 39050 | 38700 | 5694 |
| 464 | 20241104 | 104800 | 2175357200 | 39000 | 39050 | 39100 | 39000 | 431 |
| 465 | 20241104 | 104700 | 2158526800 | 39050 | 39150 | 39200 | 39050 | 617 |
| 466 | 20241104 | 104600 | 2134413700 | 39150 | 39150 | 39150 | 39050 | 532 |
| 467 | 20241104 | 104500 | 2113594850 | 39150 | 39050 | 39150 | 39000 | 113 |
| 468 | 20241104 | 104400 | 2109181050 | 39050 | 39100 | 39100 | 38950 | 2761 |
| 469 | 20241104 | 104300 | 2001419900 | 39100 | 39200 | 39250 | 39100 | 1368 |
| 470 | 20241104 | 104200 | 1947864400 | 39200 | 39400 | 39400 | 39200 | 1396 |
| 471 | 20241104 | 104100 | 1893062050 | 39350 | 39300 | 39350 | 39300 | 203 |
| 472 | 20241104 | 104000 | 1885080900 | 39250 | 39300 | 39300 | 39250 | 334 |
| 473 | 20241104 | 103900 | 1871955350 | 39300 | 39600 | 39600 | 39300 | 3335 |
| 474 | 20241104 | 103800 | 1740407200 | 39600 | 39650 | 39700 | 39600 | 40 |
| 475 | 20241104 | 103700 | 1738821650 | 39650 | 39650 | 39700 | 39650 | 133 |
| 476 | 20241104 | 103600 | 1733544850 | 39650 | 39700 | 39700 | 39650 | 344 |
| 477 | 20241104 | 103500 | 1719902100 | 39700 | 39700 | 39700 | 39700 | 1 |
| 478 | 20241104 | 103400 | 1719862400 | 39700 | 39700 | 39700 | 39650 | 137 |
| 479 | 20241104 | 103300 | 1714423550 | 39700 | 39750 | 39750 | 39700 | 203 |
| 480 | 20241104 | 103200 | 1706358800 | 39750 | 39700 | 39750 | 39700 | 351 |
| 481 | 20241104 | 103100 | 1692423800 | 39750 | 39800 | 39800 | 39750 | 101 |
| 482 | 20241104 | 103000 | 1688405400 | 39850 | 39850 | 39850 | 39850 | 121 |
| 483 | 20241104 | 102900 | 1683583550 | 39850 | 39950 | 39950 | 39800 | 126 |
| 484 | 20241104 | 102800 | 1678560750 | 39950 | 39950 | 39950 | 39950 | 3 |
| 485 | 20241104 | 102700 | 1678440900 | 39950 | 39850 | 39950 | 39850 | 73 |
| 486 | 20241104 | 102600 | 1675528350 | 39900 | 39900 | 39950 | 39900 | 60 |
| 487 | 20241104 | 102500 | 1673134250 | 39900 | 39850 | 39900 | 39800 | 23 |
| 488 | 20241104 | 102400 | 1672217700 | 39850 | 39800 | 39850 | 39800 | 41 |
| 489 | 20241104 | 102300 | 1670585050 | 39800 | 39750 | 39800 | 39750 | 31 |
| 490 | 20241104 | 102200 | 1669352150 | 39750 | 39550 | 39750 | 39550 | 762 |
| 491 | 20241104 | 102100 | 1639120150 | 39550 | 39550 | 39600 | 39550 | 27 |
| 492 | 20241104 | 102000 | 1638052250 | 39550 | 39550 | 39550 | 39550 | 25 |
| 493 | 20241104 | 101900 | 1637063500 | 39550 | 39500 | 39550 | 39500 | 20 |
| 494 | 20241104 | 101800 | 1636273450 | 39500 | 39500 | 39500 | 39500 | 73 |
| 495 | 20241104 | 101700 | 1633389950 | 39500 | 39600 | 39600 | 39500 | 89 |
| 496 | 20241104 | 101600 | 1629870500 | 39600 | 39450 | 39600 | 39450 | 782 |
| 497 | 20241104 | 101500 | 1598980100 | 39450 | 39450 | 39450 | 39450 | 100 |
| 498 | 20241104 | 101400 | 1595035100 | 39450 | 39450 | 39450 | 39450 | 1 |
| 499 | 20241104 | 101300 | 1594995650 | 39450 | 39400 | 39450 | 39400 | 6 |
| 500 | 20241104 | 101200 | 1594759000 | 39450 | 39400 | 39450 | 39350 | 350 |
| 501 | 20241104 | 101100 | 1580966750 | 39450 | 39450 | 39450 | 39450 | 268 |
| 502 | 20241104 | 101000 | 1570394150 | 39450 | 39450 | 39450 | 39450 | 51 |
| 503 | 20241104 | 100900 | 1568382200 | 39450 | 39450 | 39500 | 39450 | 7 |
| 504 | 20241104 | 100800 | 1568105950 | 39450 | 39500 | 39500 | 39450 | 89 |
| 505 | 20241104 | 100700 | 1564591350 | 39500 | 39500 | 39500 | 39500 | 0 |
| 506 | 20241104 | 100600 | 1564591350 | 39500 | 39450 | 39500 | 39450 | 5 |
| 507 | 20241104 | 100500 | 1564394050 | 39500 | 39400 | 39500 | 39350 | 995 |
| 508 | 20241104 | 100400 | 1525160050 | 39350 | 39450 | 39450 | 39350 | 256 |
| 509 | 20241104 | 100300 | 1515075300 | 39450 | 39450 | 39450 | 39400 | 78 |
| 510 | 20241104 | 100200 | 1511998300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 511 | 20241104 | 100100 | 1511998300 | 39450 | 39450 | 39450 | 39400 | 120 |
| 512 | 20241104 | 100000 | 1507265250 | 39450 | 39400 | 39450 | 39400 | 23 |
| 513 | 20241104 | 095900 | 1506359000 | 39400 | 39400 | 39450 | 39300 | 1993 |
| 514 | 20241104 | 095800 | 1427896750 | 39450 | 39400 | 39500 | 39400 | 955 |
| 515 | 20241104 | 095700 | 1390222550 | 39450 | 39450 | 39450 | 39400 | 34 |
| 516 | 20241104 | 095600 | 1388882450 | 39450 | 39450 | 39500 | 39400 | 96 |
| 517 | 20241104 | 095500 | 1385091850 | 39450 | 39450 | 39450 | 39450 | 902 |
| 518 | 20241104 | 095400 | 1349507950 | 39450 | 39400 | 39450 | 39400 | 33 |
| 519 | 20241104 | 095300 | 1348207100 | 39400 | 39550 | 39550 | 39400 | 1286 |
| 520 | 20241104 | 095200 | 1297467300 | 39600 | 39400 | 39600 | 39400 | 779 |
| 521 | 20241104 | 095100 | 1266717200 | 39400 | 39350 | 39450 | 39350 | 343 |
| 522 | 20241104 | 095000 | 1253202700 | 39400 | 39250 | 39400 | 39250 | 348 |
| 523 | 20241104 | 094900 | 1239522900 | 39300 | 39250 | 39300 | 39250 | 79 |
| 524 | 20241104 | 094800 | 1236418250 | 39300 | 39300 | 39350 | 39300 | 145 |
| 525 | 20241104 | 094700 | 1230719700 | 39300 | 39300 | 39350 | 39300 | 148 |
| 526 | 20241104 | 094600 | 1224903150 | 39250 | 39200 | 39300 | 39200 | 542 |
| 527 | 20241104 | 094500 | 1203655300 | 39200 | 39100 | 39200 | 39100 | 358 |
| 528 | 20241104 | 094400 | 1189638850 | 39100 | 39100 | 39200 | 39100 | 652 |
| 529 | 20241104 | 094300 | 1164126400 | 39150 | 39100 | 39150 | 39100 | 100 |
| 530 | 20241104 | 094200 | 1160216150 | 39050 | 39050 | 39050 | 39000 | 1520 |
| 531 | 20241104 | 094100 | 1100910900 | 39050 | 39000 | 39050 | 39000 | 44 |
| 532 | 20241104 | 094000 | 1099194350 | 38950 | 38950 | 39050 | 38950 | 52 |
| 533 | 20241104 | 093900 | 1097166550 | 38950 | 39000 | 39000 | 38950 | 319 |
| 534 | 20241104 | 093800 | 1084741250 | 39000 | 39050 | 39050 | 38950 | 231 |
| 535 | 20241104 | 093700 | 1075729700 | 39050 | 39000 | 39050 | 38950 | 113 |
| 536 | 20241104 | 093600 | 1071320050 | 38950 | 38950 | 39000 | 38950 | 79 |
| 537 | 20241104 | 093500 | 1068239950 | 38950 | 39000 | 39000 | 38950 | 62 |
| 538 | 20241104 | 093400 | 1065824900 | 38950 | 38950 | 39000 | 38950 | 166 |
| 539 | 20241104 | 093300 | 1059359100 | 38900 | 38900 | 38900 | 38900 | 335 |
| 540 | 20241104 | 093200 | 1046327600 | 38900 | 39050 | 39100 | 38900 | 851 |
| 541 | 20241104 | 093100 | 1013175250 | 39100 | 39050 | 39100 | 39000 | 724 |
| 542 | 20241104 | 093000 | 984907500 | 39050 | 38900 | 39250 | 38850 | 2952 |
| 543 | 20241104 | 092900 | 869521050 | 38850 | 38950 | 38950 | 38850 | 418 |
| 544 | 20241104 | 092800 | 853241650 | 38950 | 38750 | 38950 | 38750 | 676 |
| 545 | 20241104 | 092700 | 826997150 | 38750 | 38950 | 38950 | 38700 | 2954 |
| 546 | 20241104 | 092600 | 712442900 | 38900 | 38950 | 38950 | 38900 | 375 |
| 547 | 20241104 | 092500 | 697848350 | 38950 | 39000 | 39000 | 38900 | 516 |
| 548 | 20241104 | 092400 | 677749900 | 39000 | 38950 | 39050 | 38900 | 475 |
| 549 | 20241104 | 092300 | 659243050 | 38950 | 39150 | 39150 | 38950 | 2109 |
| 550 | 20241104 | 092200 | 577052000 | 39200 | 39050 | 39200 | 39050 | 405 |
| 551 | 20241104 | 092100 | 561228500 | 39050 | 39100 | 39100 | 39000 | 508 |
| 552 | 20241104 | 092000 | 541404250 | 39050 | 39100 | 39100 | 39000 | 971 |
| 553 | 20241104 | 091900 | 503472900 | 39100 | 39150 | 39150 | 39100 | 909 |
| 554 | 20241104 | 091800 | 467914550 | 39150 | 39300 | 39400 | 39150 | 1845 |
| 555 | 20241104 | 091700 | 395546200 | 39300 | 39400 | 39400 | 39200 | 514 |
| 556 | 20241104 | 091600 | 375353350 | 39450 | 39500 | 39500 | 39350 | 1753 |
| 557 | 20241104 | 091500 | 306264500 | 39450 | 39500 | 39550 | 39450 | 236 |
| 558 | 20241104 | 091400 | 296944450 | 39500 | 39600 | 39600 | 39400 | 643 |
| 559 | 20241104 | 091300 | 271544900 | 39600 | 39650 | 39700 | 39550 | 1492 |
| 560 | 20241104 | 091200 | 212439100 | 39600 | 39650 | 39700 | 39600 | 206 |
| 561 | 20241104 | 091100 | 204281000 | 39650 | 39650 | 39700 | 39650 | 453 |
| 562 | 20241104 | 091000 | 186305300 | 39700 | 39800 | 39800 | 39650 | 469 |
| 563 | 20241104 | 090900 | 167702950 | 39750 | 39800 | 39800 | 39750 | 1063 |
| 564 | 20241104 | 090800 | 125435000 | 39800 | 40000 | 40000 | 39800 | 790 |
| 565 | 20241104 | 090700 | 93955250 | 40000 | 39950 | 40050 | 39950 | 720 |
| 566 | 20241104 | 090600 | 65157450 | 39950 | 40000 | 40000 | 39950 | 88 |
| 567 | 20241104 | 090500 | 61641800 | 39950 | 40100 | 40100 | 39950 | 486 |
| 568 | 20241104 | 090400 | 42199500 | 40150 | 40300 | 40350 | 40150 | 52 |
| 569 | 20241104 | 090300 | 40107950 | 40250 | 40100 | 40250 | 40100 | 350 |
| 570 | 20241104 | 090200 | 26044850 | 40100 | 40350 | 40350 | 40100 | 224 |
| 571 | 20241104 | 090100 | 17045150 | 40350 | 40250 | 40350 | 40250 | 264 |
| 572 | 20241104 | 090000 | 6417650 | 40250 | 40650 | 40650 | 40250 | 158 |