32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 185300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 30684 |
| 3 | 20241105 | 185200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20241105 | 185100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20241105 | 185000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20241105 | 184900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20241105 | 184800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20241105 | 184700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20241105 | 184600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20241105 | 184500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20241105 | 184400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20241105 | 184300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20241105 | 184200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20241105 | 184100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20241105 | 184000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20241105 | 183900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20241105 | 183800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20241105 | 183700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20241105 | 183600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20241105 | 183500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20241105 | 183400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20241105 | 183300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20241105 | 183200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20241105 | 183100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20241105 | 183000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20241105 | 182900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20241105 | 182800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20241105 | 182700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20241105 | 182600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20241105 | 182500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20241105 | 182400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20241105 | 182300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 30684 |
| 33 | 20241105 | 182200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20241105 | 182100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20241105 | 182000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20241105 | 181900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20241105 | 181800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20241105 | 181700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20241105 | 181600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20241105 | 181500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20241105 | 181400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20241105 | 181300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20241105 | 181200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20241105 | 181100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20241105 | 181000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20241105 | 180900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20241105 | 180800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20241105 | 180700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20241105 | 180600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20241105 | 180500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20241105 | 180400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20241105 | 180300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20241105 | 180200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20241105 | 180100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20241105 | 180000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20241105 | 175900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20241105 | 175800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20241105 | 175700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20241105 | 175600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20241105 | 175500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20241105 | 175400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20241105 | 175300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 30684 |
| 63 | 20241105 | 175200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20241105 | 175100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20241105 | 175000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20241105 | 174900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20241105 | 174800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20241105 | 174700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20241105 | 174600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20241105 | 174500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20241105 | 174400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20241105 | 174300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20241105 | 174200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20241105 | 174100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20241105 | 174000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20241105 | 173900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20241105 | 173800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20241105 | 173700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20241105 | 173600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20241105 | 173500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20241105 | 173400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20241105 | 173300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20241105 | 173200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20241105 | 173100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20241105 | 173000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20241105 | 172900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20241105 | 172800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20241105 | 172700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20241105 | 172600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20241105 | 172500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20241105 | 172400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20241105 | 172300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 30684 |
| 93 | 20241105 | 172200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20241105 | 172100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20241105 | 172000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20241105 | 171900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20241105 | 171800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20241105 | 171700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20241105 | 171600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20241105 | 171500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20241105 | 171400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20241105 | 171300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20241105 | 171200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20241105 | 171100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20241105 | 171000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20241105 | 170900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20241105 | 170800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20241105 | 170700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20241105 | 170600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20241105 | 170500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20241105 | 170400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20241105 | 170300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20241105 | 170200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20241105 | 170100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20241105 | 170000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20241105 | 165900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20241105 | 165800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20241105 | 165700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20241105 | 165600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20241105 | 165500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20241105 | 165400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20241105 | 165300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 30684 |
| 123 | 20241105 | 165200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20241105 | 165100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20241105 | 165000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20241105 | 164900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20241105 | 164800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20241105 | 164700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20241105 | 164600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20241105 | 164500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20241105 | 164400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20241105 | 164300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20241105 | 164200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20241105 | 164100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20241105 | 164000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20241105 | 163900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20241105 | 163800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20241105 | 163700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20241105 | 163600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20241105 | 163500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20241105 | 163400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20241105 | 163300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20241105 | 163200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20241105 | 163100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20241105 | 163000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20241105 | 162900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20241105 | 162800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20241105 | 162700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20241105 | 162600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20241105 | 162500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20241105 | 162400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20241105 | 162300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 30684 |
| 153 | 20241105 | 162200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20241105 | 162100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20241105 | 162000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20241105 | 161900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20241105 | 161800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20241105 | 161700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20241105 | 161600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20241105 | 161500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20241105 | 161400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20241105 | 161300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20241105 | 161200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20241105 | 161100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20241105 | 161000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20241105 | 160900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20241105 | 160800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20241105 | 160700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20241105 | 160600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20241105 | 160500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20241105 | 160400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20241105 | 160300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20241105 | 160200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20241105 | 160100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20241105 | 160000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20241105 | 155900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20241105 | 155800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20241105 | 155700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20241105 | 155600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20241105 | 155500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20241105 | 155400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20241105 | 155300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 30684 |
| 183 | 20241105 | 155200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20241105 | 155100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20241105 | 155000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20241105 | 154900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20241105 | 154800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20241105 | 154700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20241105 | 154600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20241105 | 154500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20241105 | 154400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20241105 | 154300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20241105 | 154200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20241105 | 154100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20241105 | 154000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20241105 | 153900 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20241105 | 153800 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20241105 | 153700 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20241105 | 153600 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20241105 | 153500 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20241105 | 153400 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20241105 | 153300 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20241105 | 153200 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20241105 | 153100 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20241105 | 153000 | 20465088800 | 21900 | 21900 | 21900 | 21900 | 30684 |
| 206 | 20241105 | 152900 | 19793109200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20241105 | 152800 | 19793109200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20241105 | 152700 | 19793109200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20241105 | 152600 | 19793109200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20241105 | 152500 | 19793109200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20241105 | 152400 | 19793109200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20241105 | 152300 | 19793109200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 213 | 20241105 | 152200 | 19793109200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20241105 | 152100 | 19793109200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20241105 | 152000 | 19793109200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20241105 | 151900 | 19793109200 | 22000 | 21950 | 22000 | 21950 | 5384 |
| 217 | 20241105 | 151800 | 19674866750 | 21950 | 21950 | 22000 | 21950 | 2245 |
| 218 | 20241105 | 151700 | 19625492700 | 22000 | 21950 | 22000 | 21950 | 977 |
| 219 | 20241105 | 151600 | 19604012400 | 22000 | 22000 | 22000 | 21950 | 2239 |
| 220 | 20241105 | 151500 | 19554761050 | 22000 | 22000 | 22000 | 21950 | 1449 |
| 221 | 20241105 | 151400 | 19522898500 | 22000 | 21950 | 22000 | 21900 | 5576 |
| 222 | 20241105 | 151300 | 19400522650 | 21950 | 21900 | 21950 | 21850 | 3798 |
| 223 | 20241105 | 151200 | 19317303700 | 21900 | 21900 | 21900 | 21850 | 1833 |
| 224 | 20241105 | 151100 | 19277219350 | 21900 | 21900 | 21900 | 21850 | 728 |
| 225 | 20241105 | 151000 | 19261290200 | 21900 | 21900 | 21900 | 21850 | 1553 |
| 226 | 20241105 | 150900 | 19227284900 | 21900 | 21900 | 21900 | 21850 | 363 |
| 227 | 20241105 | 150800 | 19219335450 | 21900 | 21900 | 21900 | 21850 | 688 |
| 228 | 20241105 | 150700 | 19204279500 | 21900 | 21900 | 21900 | 21850 | 438 |
| 229 | 20241105 | 150600 | 19194692700 | 21900 | 21950 | 21950 | 21850 | 2351 |
| 230 | 20241105 | 150500 | 19143199100 | 21900 | 21900 | 21950 | 21900 | 3393 |
| 231 | 20241105 | 150400 | 19068883050 | 21900 | 21900 | 21900 | 21850 | 1344 |
| 232 | 20241105 | 150300 | 19039450200 | 21850 | 21900 | 21900 | 21850 | 2222 |
| 233 | 20241105 | 150200 | 18990795000 | 21900 | 21900 | 21900 | 21850 | 342 |
| 234 | 20241105 | 150100 | 18983312600 | 21900 | 21900 | 21900 | 21850 | 920 |
| 235 | 20241105 | 150000 | 18963194400 | 21900 | 21900 | 21900 | 21850 | 1043 |
| 236 | 20241105 | 145900 | 18940373600 | 21850 | 21850 | 21900 | 21800 | 3605 |
| 237 | 20241105 | 145800 | 18861613600 | 21850 | 21900 | 21900 | 21850 | 3560 |
| 238 | 20241105 | 145700 | 18783819750 | 21900 | 21900 | 21900 | 21850 | 409 |
| 239 | 20241105 | 145600 | 18774869550 | 21900 | 21900 | 21900 | 21850 | 364 |
| 240 | 20241105 | 145500 | 18766902250 | 21850 | 21900 | 21900 | 21850 | 728 |
| 241 | 20241105 | 145400 | 18750967600 | 21850 | 21900 | 21900 | 21850 | 256 |
| 242 | 20241105 | 145300 | 18745368000 | 21850 | 21850 | 21900 | 21850 | 382 |
| 243 | 20241105 | 145200 | 18737011550 | 21850 | 21900 | 21900 | 21850 | 480 |
| 244 | 20241105 | 145100 | 18726511250 | 21900 | 21850 | 21900 | 21850 | 674 |
| 245 | 20241105 | 145000 | 18711776100 | 21850 | 21900 | 21900 | 21850 | 500 |
| 246 | 20241105 | 144900 | 18700831550 | 21900 | 21900 | 21900 | 21850 | 576 |
| 247 | 20241105 | 144800 | 18688240950 | 21900 | 21900 | 21900 | 21850 | 529 |
| 248 | 20241105 | 144700 | 18676670400 | 21900 | 21900 | 21900 | 21850 | 388 |
| 249 | 20241105 | 144600 | 18668183850 | 21850 | 21850 | 21900 | 21850 | 359 |
| 250 | 20241105 | 144500 | 18660327500 | 21900 | 21900 | 21900 | 21850 | 304 |
| 251 | 20241105 | 144400 | 18653671050 | 21900 | 21900 | 21900 | 21850 | 347 |
| 252 | 20241105 | 144300 | 18646077100 | 21900 | 21900 | 21900 | 21850 | 495 |
| 253 | 20241105 | 144200 | 18635237000 | 21850 | 21900 | 21900 | 21850 | 675 |
| 254 | 20241105 | 144100 | 18620482050 | 21900 | 21900 | 21900 | 21850 | 484 |
| 255 | 20241105 | 144000 | 18609891800 | 21900 | 21950 | 21950 | 21850 | 392 |
| 256 | 20241105 | 143900 | 18601295650 | 21950 | 21850 | 21950 | 21850 | 1010 |
| 257 | 20241105 | 143800 | 18579174300 | 21900 | 21900 | 21950 | 21850 | 576 |
| 258 | 20241105 | 143700 | 18566560950 | 21900 | 21900 | 21950 | 21900 | 296 |
| 259 | 20241105 | 143600 | 18560071600 | 21900 | 21900 | 21950 | 21900 | 644 |
| 260 | 20241105 | 143500 | 18545956100 | 21950 | 21850 | 21950 | 21850 | 348 |
| 261 | 20241105 | 143400 | 18538334550 | 21850 | 21950 | 21950 | 21850 | 750 |
| 262 | 20241105 | 143300 | 18521902400 | 21950 | 21950 | 21950 | 21900 | 439 |
| 263 | 20241105 | 143200 | 18512277700 | 21900 | 21900 | 21950 | 21850 | 762 |
| 264 | 20241105 | 143100 | 18495603250 | 21900 | 21900 | 21950 | 21850 | 832 |
| 265 | 20241105 | 143000 | 18477381200 | 21900 | 21950 | 21950 | 21900 | 234 |
| 266 | 20241105 | 142900 | 18472248950 | 21950 | 21900 | 21950 | 21850 | 1847 |
| 267 | 20241105 | 142800 | 18431802200 | 21900 | 21850 | 21950 | 21850 | 723 |
| 268 | 20241105 | 142700 | 18415963750 | 21900 | 21900 | 21950 | 21900 | 6734 |
| 269 | 20241105 | 142600 | 18268483100 | 21900 | 21900 | 21900 | 21850 | 467 |
| 270 | 20241105 | 142500 | 18258261200 | 21900 | 21900 | 21900 | 21850 | 666 |
| 271 | 20241105 | 142400 | 18243680750 | 21900 | 21850 | 21900 | 21850 | 820 |
| 272 | 20241105 | 142300 | 18225753550 | 21850 | 21850 | 21900 | 21850 | 260 |
| 273 | 20241105 | 142200 | 18220067350 | 21900 | 21900 | 21900 | 21850 | 959 |
| 274 | 20241105 | 142100 | 18199096550 | 21850 | 21850 | 21900 | 21850 | 1238 |
| 275 | 20241105 | 142000 | 18172040150 | 21900 | 21900 | 21900 | 21850 | 1334 |
| 276 | 20241105 | 141900 | 18142826950 | 21900 | 21900 | 21950 | 21900 | 629 |
| 277 | 20241105 | 141800 | 18129038700 | 21900 | 21900 | 21950 | 21900 | 331 |
| 278 | 20241105 | 141700 | 18121779100 | 21900 | 21900 | 21950 | 21850 | 1626 |
| 279 | 20241105 | 141600 | 18086162150 | 21900 | 21950 | 21950 | 21900 | 1144 |
| 280 | 20241105 | 141500 | 18061101400 | 21950 | 21900 | 21950 | 21900 | 663 |
| 281 | 20241105 | 141400 | 18046575400 | 21950 | 21900 | 21950 | 21900 | 252 |
| 282 | 20241105 | 141300 | 18041049900 | 21900 | 21900 | 21950 | 21900 | 1489 |
| 283 | 20241105 | 141200 | 18008435000 | 21900 | 21900 | 21950 | 21900 | 705 |
| 284 | 20241105 | 141100 | 17992987400 | 21900 | 21900 | 21950 | 21900 | 1732 |
| 285 | 20241105 | 141000 | 17955051500 | 21900 | 21900 | 21950 | 21900 | 481 |
| 286 | 20241105 | 140900 | 17944507500 | 21950 | 21900 | 21950 | 21900 | 1508 |
| 287 | 20241105 | 140800 | 17911476150 | 21900 | 21900 | 21950 | 21900 | 878 |
| 288 | 20241105 | 140700 | 17892234150 | 21900 | 21950 | 21950 | 21900 | 189 |
| 289 | 20241105 | 140600 | 17888088350 | 21900 | 21900 | 21950 | 21900 | 238 |
| 290 | 20241105 | 140500 | 17882871250 | 21900 | 21900 | 21950 | 21900 | 360 |
| 291 | 20241105 | 140400 | 17874976100 | 21950 | 21900 | 21950 | 21900 | 368 |
| 292 | 20241105 | 140300 | 17866910100 | 21950 | 21950 | 21950 | 21900 | 687 |
| 293 | 20241105 | 140200 | 17851857700 | 21900 | 21900 | 21950 | 21850 | 706 |
| 294 | 20241105 | 140100 | 17836387500 | 21900 | 21900 | 21950 | 21900 | 434 |
| 295 | 20241105 | 140000 | 17826870950 | 21900 | 21900 | 21900 | 21850 | 2226 |
| 296 | 20241105 | 135900 | 17778131900 | 21900 | 21900 | 21900 | 21850 | 122 |
| 297 | 20241105 | 135800 | 17775460700 | 21900 | 21850 | 21900 | 21850 | 528 |
| 298 | 20241105 | 135700 | 17763914400 | 21850 | 21900 | 21900 | 21850 | 4614 |
| 299 | 20241105 | 135600 | 17662867850 | 21950 | 21900 | 21950 | 21900 | 2690 |
| 300 | 20241105 | 135500 | 17603948350 | 21950 | 21900 | 21950 | 21900 | 662 |
| 301 | 20241105 | 135400 | 17589443450 | 21900 | 21950 | 21950 | 21900 | 517 |
| 302 | 20241105 | 135300 | 17578098450 | 21900 | 21950 | 21950 | 21900 | 462 |
| 303 | 20241105 | 135200 | 17567964100 | 21950 | 21900 | 21950 | 21900 | 283 |
| 304 | 20241105 | 135100 | 17561759400 | 21900 | 21900 | 21950 | 21900 | 900 |
| 305 | 20241105 | 135000 | 17542007250 | 21900 | 21950 | 21950 | 21900 | 268 |
| 306 | 20241105 | 134900 | 17536133100 | 21900 | 21950 | 21950 | 21900 | 128 |
| 307 | 20241105 | 134800 | 17533324100 | 21900 | 21950 | 21950 | 21900 | 1292 |
| 308 | 20241105 | 134700 | 17505017650 | 21950 | 21900 | 21950 | 21900 | 316 |
| 309 | 20241105 | 134600 | 17498092350 | 21900 | 21950 | 21950 | 21900 | 147 |
| 310 | 20241105 | 134500 | 17494866100 | 21900 | 21900 | 21950 | 21900 | 435 |
| 311 | 20241105 | 134400 | 17485335450 | 21900 | 21900 | 22000 | 21900 | 402 |
| 312 | 20241105 | 134300 | 17476510400 | 21950 | 21900 | 21950 | 21900 | 2860 |
| 313 | 20241105 | 134200 | 17413735150 | 21950 | 21950 | 21950 | 21900 | 380 |
| 314 | 20241105 | 134100 | 17405399700 | 22000 | 21950 | 22000 | 21900 | 422 |
| 315 | 20241105 | 134000 | 17396132150 | 21950 | 21950 | 22000 | 21950 | 2825 |
| 316 | 20241105 | 133900 | 17334118000 | 22000 | 21950 | 22000 | 21950 | 926 |
| 317 | 20241105 | 133800 | 17313781150 | 21950 | 21950 | 21950 | 21900 | 408 |
| 318 | 20241105 | 133700 | 17304825700 | 21950 | 21950 | 21950 | 21900 | 1123 |
| 319 | 20241105 | 133600 | 17280186250 | 21950 | 21950 | 21950 | 21900 | 452 |
| 320 | 20241105 | 133500 | 17270265350 | 21950 | 21950 | 21950 | 21900 | 1432 |
| 321 | 20241105 | 133400 | 17238835950 | 21900 | 21950 | 21950 | 21900 | 896 |
| 322 | 20241105 | 133300 | 17219202100 | 21900 | 21900 | 21950 | 21900 | 289 |
| 323 | 20241105 | 133200 | 17212868200 | 21900 | 21950 | 21950 | 21900 | 353 |
| 324 | 20241105 | 133100 | 17205130000 | 21950 | 21950 | 22000 | 21900 | 1573 |
| 325 | 20241105 | 133000 | 17170605450 | 21900 | 21950 | 21950 | 21900 | 1177 |
| 326 | 20241105 | 132900 | 17144775450 | 21950 | 21950 | 21950 | 21900 | 1484 |
| 327 | 20241105 | 132800 | 17112206900 | 21950 | 21900 | 21950 | 21900 | 210 |
| 328 | 20241105 | 132700 | 17107597550 | 21900 | 21900 | 21950 | 21900 | 837 |
| 329 | 20241105 | 132600 | 17089254800 | 21900 | 21950 | 22000 | 21900 | 1351 |
| 330 | 20241105 | 132500 | 17059596200 | 21950 | 22000 | 22000 | 21900 | 427 |
| 331 | 20241105 | 132400 | 17050215750 | 21950 | 21950 | 22000 | 21950 | 378 |
| 332 | 20241105 | 132300 | 17041914800 | 21950 | 22000 | 22000 | 21900 | 623 |
| 333 | 20241105 | 132200 | 17028234500 | 21900 | 21900 | 22000 | 21900 | 1049 |
| 334 | 20241105 | 132100 | 17005221000 | 22000 | 21900 | 22000 | 21900 | 899 |
| 335 | 20241105 | 132000 | 16985493300 | 21900 | 22000 | 22000 | 21900 | 4313 |
| 336 | 20241105 | 131900 | 16890813250 | 22000 | 22000 | 22000 | 21950 | 183 |
| 337 | 20241105 | 131800 | 16886792400 | 22000 | 21950 | 22000 | 21950 | 556 |
| 338 | 20241105 | 131700 | 16874565650 | 21950 | 22000 | 22050 | 21950 | 345 |
| 339 | 20241105 | 131600 | 16866975600 | 22000 | 22000 | 22000 | 21950 | 851 |
| 340 | 20241105 | 131500 | 16848261300 | 22000 | 22000 | 22000 | 22000 | 1811 |
| 341 | 20241105 | 131400 | 16808419300 | 22000 | 22050 | 22050 | 22000 | 2202 |
| 342 | 20241105 | 131300 | 16759962600 | 22000 | 21950 | 22050 | 21950 | 1780 |
| 343 | 20241105 | 131200 | 16720800200 | 21950 | 22000 | 22050 | 21950 | 782 |
| 344 | 20241105 | 131100 | 16703593100 | 22000 | 22050 | 22050 | 22000 | 4830 |
| 345 | 20241105 | 131000 | 16597323250 | 22050 | 22050 | 22100 | 22050 | 2560 |
| 346 | 20241105 | 130900 | 16540868050 | 22050 | 22050 | 22100 | 22050 | 1594 |
| 347 | 20241105 | 130800 | 16505714400 | 22000 | 22050 | 22050 | 22000 | 1683 |
| 348 | 20241105 | 130700 | 16468605150 | 22050 | 22050 | 22050 | 22050 | 1184 |
| 349 | 20241105 | 130600 | 16442497950 | 22050 | 22100 | 22100 | 22000 | 1002 |
| 350 | 20241105 | 130500 | 16420406950 | 22050 | 22050 | 22100 | 22050 | 846 |
| 351 | 20241105 | 130400 | 16401747250 | 22050 | 22050 | 22100 | 22050 | 1163 |
| 352 | 20241105 | 130300 | 16376098800 | 22000 | 22050 | 22050 | 22000 | 1707 |
| 353 | 20241105 | 130200 | 16338464950 | 22050 | 22000 | 22050 | 22000 | 1906 |
| 354 | 20241105 | 130100 | 16296438200 | 22050 | 21950 | 22050 | 21900 | 8847 |
| 355 | 20241105 | 130000 | 16101932600 | 21950 | 21950 | 21950 | 21900 | 874 |
| 356 | 20241105 | 125900 | 16082751300 | 21900 | 21900 | 21950 | 21900 | 353 |
| 357 | 20241105 | 125800 | 16075010600 | 21950 | 21950 | 21950 | 21900 | 740 |
| 358 | 20241105 | 125700 | 16058785350 | 21950 | 21900 | 21950 | 21900 | 96 |
| 359 | 20241105 | 125600 | 16056678800 | 21900 | 21950 | 21950 | 21900 | 253 |
| 360 | 20241105 | 125500 | 16051130800 | 21950 | 21900 | 21950 | 21900 | 1526 |
| 361 | 20241105 | 125400 | 16017640300 | 21950 | 21950 | 22000 | 21950 | 1175 |
| 362 | 20241105 | 125300 | 15991846900 | 21950 | 22000 | 22000 | 21950 | 387 |
| 363 | 20241105 | 125200 | 15983352200 | 21950 | 21950 | 21950 | 21950 | 224 |
| 364 | 20241105 | 125100 | 15978435400 | 21950 | 21950 | 22000 | 21950 | 676 |
| 365 | 20241105 | 125000 | 15963595250 | 21900 | 21950 | 21950 | 21900 | 706 |
| 366 | 20241105 | 124900 | 15948107950 | 21950 | 21950 | 21950 | 21900 | 167 |
| 367 | 20241105 | 124800 | 15944447300 | 21950 | 21950 | 21950 | 21900 | 5715 |
| 368 | 20241105 | 124700 | 15819008100 | 21900 | 21900 | 21950 | 21900 | 2734 |
| 369 | 20241105 | 124600 | 15759133250 | 21850 | 21900 | 21900 | 21850 | 4952 |
| 370 | 20241105 | 124500 | 15650692700 | 21900 | 21900 | 21900 | 21900 | 1993 |
| 371 | 20241105 | 124400 | 15607046000 | 21950 | 21900 | 21950 | 21900 | 137 |
| 372 | 20241105 | 124300 | 15604038900 | 21900 | 21900 | 21950 | 21900 | 507 |
| 373 | 20241105 | 124200 | 15592935050 | 21900 | 21950 | 21950 | 21900 | 3964 |
| 374 | 20241105 | 124100 | 15505960450 | 21950 | 21950 | 21950 | 21900 | 565 |
| 375 | 20241105 | 124000 | 15493562450 | 21950 | 21950 | 21950 | 21900 | 126 |
| 376 | 20241105 | 123900 | 15490802900 | 21950 | 21900 | 21950 | 21900 | 225 |
| 377 | 20241105 | 123800 | 15485873250 | 21900 | 21950 | 21950 | 21900 | 1012 |
| 378 | 20241105 | 123700 | 15463710000 | 21950 | 21950 | 21950 | 21900 | 1909 |
| 379 | 20241105 | 123600 | 15421814200 | 21950 | 21950 | 21950 | 21900 | 1063 |
| 380 | 20241105 | 123500 | 15398482850 | 21900 | 21950 | 21950 | 21900 | 238 |
| 381 | 20241105 | 123400 | 15393264200 | 21950 | 21950 | 21950 | 21900 | 242 |
| 382 | 20241105 | 123300 | 15387952350 | 21900 | 21950 | 22000 | 21900 | 1302 |
| 383 | 20241105 | 123200 | 15359380300 | 21950 | 21950 | 21950 | 21900 | 7183 |
| 384 | 20241105 | 123100 | 15201720900 | 21950 | 21950 | 21950 | 21900 | 190 |
| 385 | 20241105 | 123000 | 15197556200 | 21900 | 21900 | 21950 | 21900 | 1988 |
| 386 | 20241105 | 122900 | 15153961850 | 21900 | 21900 | 21950 | 21900 | 2342 |
| 387 | 20241105 | 122800 | 15102671850 | 21900 | 21950 | 21950 | 21900 | 511 |
| 388 | 20241105 | 122700 | 15091462350 | 21950 | 21950 | 21950 | 21900 | 943 |
| 389 | 20241105 | 122600 | 15070798400 | 21900 | 21900 | 21950 | 21900 | 197 |
| 390 | 20241105 | 122500 | 15066483950 | 21950 | 21900 | 21950 | 21900 | 323 |
| 391 | 20241105 | 122400 | 15059408350 | 21900 | 21900 | 21950 | 21900 | 149 |
| 392 | 20241105 | 122300 | 15056143400 | 21950 | 21950 | 21950 | 21900 | 201 |
| 393 | 20241105 | 122200 | 15051735400 | 21900 | 21900 | 21950 | 21900 | 5363 |
| 394 | 20241105 | 122100 | 14934285150 | 21850 | 21900 | 21900 | 21850 | 441 |
| 395 | 20241105 | 122000 | 14924636000 | 21900 | 21850 | 21900 | 21800 | 2309 |
| 396 | 20241105 | 121900 | 14874164650 | 21850 | 21850 | 21850 | 21850 | 961 |
| 397 | 20241105 | 121800 | 14853166800 | 21850 | 21800 | 21850 | 21800 | 2134 |
| 398 | 20241105 | 121700 | 14806539400 | 21800 | 21850 | 21850 | 21800 | 2974 |
| 399 | 20241105 | 121600 | 14741659000 | 21850 | 21850 | 21900 | 21850 | 1598 |
| 400 | 20241105 | 121500 | 14706740800 | 21850 | 21850 | 21850 | 21850 | 633 |
| 401 | 20241105 | 121400 | 14692909750 | 21850 | 21800 | 21850 | 21800 | 4604 |
| 402 | 20241105 | 121300 | 14592329950 | 21800 | 21800 | 21850 | 21800 | 283 |
| 403 | 20241105 | 121200 | 14586152650 | 21800 | 21800 | 21800 | 21800 | 418 |
| 404 | 20241105 | 121100 | 14577040250 | 21800 | 21800 | 21850 | 21800 | 1056 |
| 405 | 20241105 | 121000 | 14554017300 | 21850 | 21800 | 21850 | 21800 | 310 |
| 406 | 20241105 | 120900 | 14547245650 | 21800 | 21800 | 21850 | 21800 | 1022 |
| 407 | 20241105 | 120800 | 14524961000 | 21800 | 21750 | 21800 | 21750 | 3592 |
| 408 | 20241105 | 120700 | 14446670950 | 21750 | 21750 | 21750 | 21700 | 1431 |
| 409 | 20241105 | 120600 | 14415547200 | 21750 | 21700 | 21750 | 21700 | 511 |
| 410 | 20241105 | 120500 | 14404438000 | 21750 | 21750 | 21750 | 21750 | 912 |
| 411 | 20241105 | 120400 | 14384602000 | 21750 | 21750 | 21800 | 21750 | 410 |
| 412 | 20241105 | 120300 | 14375677300 | 21750 | 21750 | 21750 | 21750 | 111 |
| 413 | 20241105 | 120200 | 14373263050 | 21800 | 21700 | 21800 | 21700 | 848 |
| 414 | 20241105 | 120100 | 14354820000 | 21750 | 21750 | 21750 | 21700 | 557 |
| 415 | 20241105 | 120000 | 14342714700 | 21750 | 21750 | 21750 | 21750 | 2264 |
| 416 | 20241105 | 115900 | 14293472700 | 21750 | 21750 | 21750 | 21700 | 317 |
| 417 | 20241105 | 115800 | 14286587100 | 21700 | 21700 | 21750 | 21700 | 199 |
| 418 | 20241105 | 115700 | 14282268550 | 21700 | 21750 | 21750 | 21700 | 263 |
| 419 | 20241105 | 115600 | 14276558300 | 21700 | 21750 | 21750 | 21700 | 219 |
| 420 | 20241105 | 115500 | 14271805850 | 21700 | 21750 | 21750 | 21700 | 737 |
| 421 | 20241105 | 115400 | 14255796700 | 21750 | 21750 | 21750 | 21700 | 904 |
| 422 | 20241105 | 115300 | 14236146800 | 21750 | 21700 | 21750 | 21700 | 522 |
| 423 | 20241105 | 115200 | 14224808600 | 21750 | 21700 | 21750 | 21700 | 2182 |
| 424 | 20241105 | 115100 | 14177373550 | 21750 | 21750 | 21750 | 21700 | 412 |
| 425 | 20241105 | 115000 | 14168418850 | 21750 | 21750 | 21750 | 21750 | 262 |
| 426 | 20241105 | 114900 | 14162720350 | 21700 | 21750 | 21750 | 21700 | 102 |
| 427 | 20241105 | 114800 | 14160506850 | 21700 | 21700 | 21700 | 21700 | 396 |
| 428 | 20241105 | 114700 | 14151913650 | 21750 | 21750 | 21750 | 21700 | 413 |
| 429 | 20241105 | 114600 | 14142943150 | 21700 | 21700 | 21700 | 21700 | 100 |
| 430 | 20241105 | 114500 | 14140773150 | 21750 | 21700 | 21750 | 21700 | 51 |
| 431 | 20241105 | 114400 | 14139664350 | 21700 | 21700 | 21750 | 21700 | 1026 |
| 432 | 20241105 | 114300 | 14117399050 | 21750 | 21750 | 21750 | 21700 | 196 |
| 433 | 20241105 | 114200 | 14113141150 | 21750 | 21750 | 21750 | 21750 | 393 |
| 434 | 20241105 | 114100 | 14104593400 | 21750 | 21750 | 21750 | 21700 | 383 |
| 435 | 20241105 | 114000 | 14096275650 | 21750 | 21700 | 21750 | 21700 | 412 |
| 436 | 20241105 | 113900 | 14087319650 | 21750 | 21750 | 21750 | 21750 | 1325 |
| 437 | 20241105 | 113800 | 14058500900 | 21750 | 21750 | 21750 | 21700 | 1539 |
| 438 | 20241105 | 113700 | 14025032650 | 21750 | 21750 | 21750 | 21700 | 379 |
| 439 | 20241105 | 113600 | 14016795750 | 21750 | 21750 | 21750 | 21700 | 799 |
| 440 | 20241105 | 113500 | 13999427100 | 21750 | 21750 | 21750 | 21700 | 537 |
| 441 | 20241105 | 113400 | 13987752350 | 21750 | 21750 | 21800 | 21750 | 1954 |
| 442 | 20241105 | 113300 | 13945246100 | 21750 | 21800 | 21800 | 21750 | 716 |
| 443 | 20241105 | 113200 | 13929642550 | 21750 | 21750 | 21750 | 21750 | 3969 |
| 444 | 20241105 | 113100 | 13843316800 | 21700 | 21750 | 21750 | 21700 | 392 |
| 445 | 20241105 | 113000 | 13834802150 | 21700 | 21700 | 21700 | 21700 | 197 |
| 446 | 20241105 | 112900 | 13830527250 | 21700 | 21750 | 21750 | 21700 | 71 |
| 447 | 20241105 | 112800 | 13828985250 | 21700 | 21750 | 21750 | 21700 | 323 |
| 448 | 20241105 | 112700 | 13821965300 | 21700 | 21700 | 21700 | 21700 | 88 |
| 449 | 20241105 | 112600 | 13820055700 | 21700 | 21700 | 21750 | 21700 | 610 |
| 450 | 20241105 | 112500 | 13806816400 | 21750 | 21650 | 21750 | 21650 | 4192 |
| 451 | 20241105 | 112400 | 13715863850 | 21650 | 21700 | 21700 | 21650 | 1291 |
| 452 | 20241105 | 112300 | 13687858250 | 21650 | 21650 | 21700 | 21650 | 528 |
| 453 | 20241105 | 112200 | 13676425100 | 21650 | 21650 | 21700 | 21650 | 262 |
| 454 | 20241105 | 112100 | 13670751250 | 21650 | 21650 | 21650 | 21600 | 823 |
| 455 | 20241105 | 112000 | 13652933400 | 21650 | 21650 | 21650 | 21650 | 3845 |
| 456 | 20241105 | 111900 | 13569689150 | 21700 | 21700 | 21700 | 21650 | 155 |
| 457 | 20241105 | 111800 | 13566325700 | 21650 | 21650 | 21700 | 21650 | 216 |
| 458 | 20241105 | 111700 | 13561649250 | 21650 | 21700 | 21700 | 21650 | 1210 |
| 459 | 20241105 | 111600 | 13535397350 | 21750 | 21650 | 21750 | 21650 | 8922 |
| 460 | 20241105 | 111500 | 13342000100 | 21650 | 21650 | 21650 | 21600 | 7238 |
| 461 | 20241105 | 111400 | 13185298300 | 21650 | 21600 | 21650 | 21600 | 1151 |
| 462 | 20241105 | 111300 | 13160431250 | 21600 | 21600 | 21650 | 21600 | 349 |
| 463 | 20241105 | 111200 | 13152892650 | 21650 | 21650 | 21650 | 21600 | 267 |
| 464 | 20241105 | 111100 | 13147117550 | 21650 | 21650 | 21650 | 21650 | 23 |
| 465 | 20241105 | 111000 | 13146619600 | 21600 | 21650 | 21650 | 21600 | 372 |
| 466 | 20241105 | 110900 | 13138572000 | 21600 | 21600 | 21650 | 21600 | 897 |
| 467 | 20241105 | 110800 | 13119157100 | 21650 | 21650 | 21650 | 21600 | 292 |
| 468 | 20241105 | 110700 | 13112836000 | 21650 | 21650 | 21650 | 21600 | 1861 |
| 469 | 20241105 | 110600 | 13072552400 | 21650 | 21650 | 21650 | 21600 | 1770 |
| 470 | 20241105 | 110500 | 13034255150 | 21650 | 21650 | 21650 | 21600 | 517 |
| 471 | 20241105 | 110400 | 13023081250 | 21650 | 21650 | 21650 | 21600 | 575 |
| 472 | 20241105 | 110300 | 13010650700 | 21600 | 21650 | 21650 | 21600 | 369 |
| 473 | 20241105 | 110200 | 13002668800 | 21600 | 21650 | 21700 | 21600 | 1003 |
| 474 | 20241105 | 110100 | 12980956300 | 21700 | 21650 | 21700 | 21650 | 767 |
| 475 | 20241105 | 110000 | 12964344950 | 21650 | 21700 | 21700 | 21650 | 1198 |
| 476 | 20241105 | 105900 | 12938404050 | 21700 | 21700 | 21700 | 21650 | 217 |
| 477 | 20241105 | 105800 | 12933700200 | 21650 | 21600 | 21700 | 21600 | 9402 |
| 478 | 20241105 | 105700 | 12730250500 | 21600 | 21650 | 21650 | 21600 | 415 |
| 479 | 20241105 | 105600 | 12721282150 | 21650 | 21650 | 21650 | 21550 | 1289 |
| 480 | 20241105 | 105500 | 12693404500 | 21600 | 21600 | 21650 | 21600 | 163 |
| 481 | 20241105 | 105400 | 12689882050 | 21600 | 21600 | 21650 | 21550 | 573 |
| 482 | 20241105 | 105300 | 12677510100 | 21650 | 21600 | 21650 | 21550 | 784 |
| 483 | 20241105 | 105200 | 12660571650 | 21550 | 21600 | 21600 | 21550 | 795 |
| 484 | 20241105 | 105100 | 12643404700 | 21600 | 21600 | 21600 | 21550 | 829 |
| 485 | 20241105 | 105000 | 12625510850 | 21600 | 21650 | 21650 | 21550 | 1097 |
| 486 | 20241105 | 104900 | 12601815550 | 21600 | 21600 | 21650 | 21600 | 1501 |
| 487 | 20241105 | 104800 | 12569393350 | 21600 | 21550 | 21600 | 21550 | 2198 |
| 488 | 20241105 | 104700 | 12521919700 | 21550 | 21550 | 21600 | 21550 | 599 |
| 489 | 20241105 | 104600 | 12508993200 | 21550 | 21600 | 21600 | 21550 | 468 |
| 490 | 20241105 | 104500 | 12498890700 | 21600 | 21600 | 21600 | 21550 | 161 |
| 491 | 20241105 | 104400 | 12495414650 | 21550 | 21600 | 21600 | 21550 | 204 |
| 492 | 20241105 | 104300 | 12491013300 | 21600 | 21550 | 21600 | 21550 | 126 |
| 493 | 20241105 | 104200 | 12488297950 | 21550 | 21600 | 21600 | 21550 | 641 |
| 494 | 20241105 | 104100 | 12474460000 | 21600 | 21500 | 21600 | 21500 | 3276 |
| 495 | 20241105 | 104000 | 12403868100 | 21500 | 21500 | 21550 | 21500 | 405 |
| 496 | 20241105 | 103900 | 12395158800 | 21500 | 21500 | 21550 | 21500 | 2637 |
| 497 | 20241105 | 103800 | 12338463150 | 21500 | 21450 | 21500 | 21450 | 175 |
| 498 | 20241105 | 103700 | 12334706300 | 21500 | 21450 | 21500 | 21450 | 795 |
| 499 | 20241105 | 103600 | 12317652700 | 21450 | 21450 | 21450 | 21400 | 1731 |
| 500 | 20241105 | 103500 | 12280545450 | 21450 | 21450 | 21450 | 21400 | 3410 |
| 501 | 20241105 | 103400 | 12207407150 | 21400 | 21400 | 21450 | 21400 | 356 |
| 502 | 20241105 | 103300 | 12199788550 | 21350 | 21400 | 21400 | 21350 | 947 |
| 503 | 20241105 | 103200 | 12179529850 | 21400 | 21400 | 21400 | 21350 | 1483 |
| 504 | 20241105 | 103100 | 12147813150 | 21400 | 21300 | 21400 | 21300 | 4489 |
| 505 | 20241105 | 103000 | 12052008750 | 21350 | 21400 | 21400 | 21300 | 13858 |
| 506 | 20241105 | 102900 | 11755853400 | 21400 | 21450 | 21450 | 21400 | 1395 |
| 507 | 20241105 | 102800 | 11725983200 | 21450 | 21400 | 21450 | 21400 | 723 |
| 508 | 20241105 | 102700 | 11710497750 | 21400 | 21450 | 21500 | 21400 | 1559 |
| 509 | 20241105 | 102600 | 11677068950 | 21450 | 21450 | 21450 | 21400 | 723 |
| 510 | 20241105 | 102500 | 11661564450 | 21450 | 21400 | 21500 | 21400 | 2046 |
| 511 | 20241105 | 102400 | 11617698050 | 21450 | 21400 | 21450 | 21400 | 2047 |
| 512 | 20241105 | 102300 | 11573811500 | 21450 | 21450 | 21450 | 21400 | 1030 |
| 513 | 20241105 | 102200 | 11551743200 | 21400 | 21400 | 21450 | 21400 | 1275 |
| 514 | 20241105 | 102100 | 11524420900 | 21450 | 21400 | 21450 | 21400 | 836 |
| 515 | 20241105 | 102000 | 11506523850 | 21450 | 21400 | 21450 | 21400 | 3888 |
| 516 | 20241105 | 101900 | 11423308500 | 21400 | 21400 | 21450 | 21400 | 1175 |
| 517 | 20241105 | 101800 | 11398141750 | 21450 | 21450 | 21500 | 21400 | 18538 |
| 518 | 20241105 | 101700 | 11000749450 | 21500 | 21550 | 21550 | 21450 | 8951 |
| 519 | 20241105 | 101600 | 10808313300 | 21550 | 21500 | 21550 | 21500 | 702 |
| 520 | 20241105 | 101500 | 10793206800 | 21550 | 21550 | 21550 | 21500 | 1077 |
| 521 | 20241105 | 101400 | 10770020950 | 21500 | 21550 | 21550 | 21500 | 1554 |
| 522 | 20241105 | 101300 | 10736559450 | 21500 | 21500 | 21550 | 21500 | 626 |
| 523 | 20241105 | 101200 | 10723095400 | 21500 | 21550 | 21550 | 21500 | 3416 |
| 524 | 20241105 | 101100 | 10649494000 | 21550 | 21600 | 21600 | 21550 | 782 |
| 525 | 20241105 | 101000 | 10632628700 | 21550 | 21600 | 21600 | 21550 | 691 |
| 526 | 20241105 | 100900 | 10617729750 | 21550 | 21600 | 21600 | 21550 | 830 |
| 527 | 20241105 | 100800 | 10599816850 | 21600 | 21600 | 21600 | 21550 | 1140 |
| 528 | 20241105 | 100700 | 10575225100 | 21600 | 21600 | 21600 | 21550 | 941 |
| 529 | 20241105 | 100600 | 10554934650 | 21600 | 21500 | 21600 | 21450 | 13909 |
| 530 | 20241105 | 100500 | 10255781650 | 21450 | 21500 | 21500 | 21450 | 1459 |
| 531 | 20241105 | 100400 | 10224464800 | 21500 | 21500 | 21500 | 21450 | 1537 |
| 532 | 20241105 | 100300 | 10191451050 | 21500 | 21450 | 21500 | 21450 | 1122 |
| 533 | 20241105 | 100200 | 10167383600 | 21450 | 21450 | 21450 | 21400 | 2337 |
| 534 | 20241105 | 100100 | 10117285000 | 21450 | 21400 | 21450 | 21400 | 3732 |
| 535 | 20241105 | 100000 | 10037270300 | 21450 | 21450 | 21500 | 21400 | 12349 |
| 536 | 20241105 | 095900 | 9772429750 | 21450 | 21500 | 21500 | 21450 | 448 |
| 537 | 20241105 | 095800 | 9762809450 | 21450 | 21500 | 21500 | 21450 | 2474 |
| 538 | 20241105 | 095700 | 9709723050 | 21450 | 21500 | 21550 | 21450 | 3198 |
| 539 | 20241105 | 095600 | 9640964800 | 21550 | 21450 | 21550 | 21450 | 919 |
| 540 | 20241105 | 095500 | 9621210000 | 21500 | 21500 | 21500 | 21450 | 1265 |
| 541 | 20241105 | 095400 | 9594039650 | 21500 | 21550 | 21550 | 21450 | 2853 |
| 542 | 20241105 | 095300 | 9532739650 | 21550 | 21550 | 21550 | 21500 | 1345 |
| 543 | 20241105 | 095200 | 9503817400 | 21550 | 21500 | 21550 | 21500 | 612 |
| 544 | 20241105 | 095100 | 9490655550 | 21500 | 21500 | 21550 | 21500 | 3041 |
| 545 | 20241105 | 095000 | 9425265300 | 21550 | 21500 | 21550 | 21500 | 7345 |
| 546 | 20241105 | 094900 | 9267292250 | 21500 | 21550 | 21550 | 21500 | 6765 |
| 547 | 20241105 | 094800 | 9121769600 | 21500 | 21600 | 21600 | 21500 | 9434 |
| 548 | 20241105 | 094700 | 8918580350 | 21600 | 21550 | 21600 | 21550 | 896 |
| 549 | 20241105 | 094600 | 8899251800 | 21550 | 21550 | 21600 | 21500 | 2664 |
| 550 | 20241105 | 094500 | 8841872200 | 21550 | 21400 | 21550 | 21400 | 9585 |
| 551 | 20241105 | 094400 | 8636321800 | 21450 | 21500 | 21550 | 21400 | 43085 |
| 552 | 20241105 | 094300 | 7710812700 | 21500 | 21550 | 21600 | 21500 | 17895 |
| 553 | 20241105 | 094200 | 7325392650 | 21550 | 21600 | 21600 | 21550 | 5361 |
| 554 | 20241105 | 094100 | 7209785850 | 21600 | 21750 | 21750 | 21550 | 18284 |
| 555 | 20241105 | 094000 | 6814432800 | 21700 | 21700 | 21750 | 21650 | 2609 |
| 556 | 20241105 | 093900 | 6757824650 | 21650 | 21700 | 21750 | 21650 | 6076 |
| 557 | 20241105 | 093800 | 6626061750 | 21700 | 21750 | 21750 | 21650 | 15061 |
| 558 | 20241105 | 093700 | 6299225400 | 21750 | 21750 | 21800 | 21700 | 3004 |
| 559 | 20241105 | 093600 | 6233888500 | 21750 | 21800 | 21800 | 21750 | 822 |
| 560 | 20241105 | 093500 | 6215981050 | 21800 | 21750 | 21800 | 21750 | 1498 |
| 561 | 20241105 | 093400 | 6183396750 | 21750 | 21850 | 21850 | 21700 | 8341 |
| 562 | 20241105 | 093300 | 6001879400 | 21800 | 21850 | 21850 | 21800 | 1439 |
| 563 | 20241105 | 093200 | 5970472600 | 21850 | 21800 | 21850 | 21750 | 3013 |
| 564 | 20241105 | 093100 | 5904809500 | 21800 | 21800 | 21800 | 21750 | 302 |
| 565 | 20241105 | 093000 | 5898234900 | 21800 | 21750 | 21800 | 21750 | 1451 |
| 566 | 20241105 | 092900 | 5866664950 | 21750 | 21800 | 21800 | 21750 | 325 |
| 567 | 20241105 | 092800 | 5859590850 | 21800 | 21750 | 21850 | 21750 | 3832 |
| 568 | 20241105 | 092700 | 5776129850 | 21750 | 21800 | 21800 | 21700 | 4952 |
| 569 | 20241105 | 092600 | 5668396250 | 21800 | 21750 | 21800 | 21750 | 1165 |
| 570 | 20241105 | 092500 | 5643026000 | 21750 | 21700 | 21750 | 21700 | 2371 |
| 571 | 20241105 | 092400 | 5591487700 | 21700 | 21700 | 21750 | 21650 | 4381 |
| 572 | 20241105 | 092300 | 5496421750 | 21700 | 21750 | 21750 | 21650 | 14522 |
| 573 | 20241105 | 092200 | 5181222250 | 21750 | 21800 | 21800 | 21750 | 5071 |
| 574 | 20241105 | 092100 | 5070712150 | 21800 | 21750 | 21800 | 21750 | 1376 |
| 575 | 20241105 | 092000 | 5040770050 | 21750 | 21750 | 21800 | 21700 | 5830 |
| 576 | 20241105 | 091900 | 4914089350 | 21750 | 21800 | 21800 | 21700 | 14122 |
| 577 | 20241105 | 091800 | 4607025700 | 21850 | 21850 | 21850 | 21750 | 9580 |
| 578 | 20241105 | 091700 | 4398127550 | 21900 | 21850 | 21900 | 21800 | 2944 |
| 579 | 20241105 | 091600 | 4333771100 | 21800 | 21850 | 21850 | 21800 | 6910 |
| 580 | 20241105 | 091500 | 4183089900 | 21800 | 21850 | 21850 | 21800 | 3152 |
| 581 | 20241105 | 091400 | 4114244000 | 21850 | 21850 | 21900 | 21800 | 12988 |
| 582 | 20241105 | 091300 | 3830637200 | 21900 | 22000 | 22050 | 21850 | 21996 |
| 583 | 20241105 | 091200 | 3347841750 | 22050 | 22050 | 22100 | 22000 | 3604 |
| 584 | 20241105 | 091100 | 3268396850 | 22050 | 22100 | 22100 | 22050 | 9016 |
| 585 | 20241105 | 091000 | 3069480500 | 22050 | 22100 | 22150 | 22050 | 4209 |
| 586 | 20241105 | 090900 | 2976534900 | 22100 | 22050 | 22150 | 22050 | 8333 |
| 587 | 20241105 | 090800 | 2792597400 | 22050 | 22250 | 22250 | 22050 | 13167 |
| 588 | 20241105 | 090700 | 2501332050 | 22250 | 22150 | 22250 | 22150 | 3453 |
| 589 | 20241105 | 090600 | 2424617550 | 22150 | 22250 | 22300 | 22150 | 8548 |
| 590 | 20241105 | 090500 | 2235020150 | 22200 | 22250 | 22350 | 22150 | 20408 |
| 591 | 20241105 | 090400 | 1780938750 | 22300 | 22350 | 22400 | 22250 | 12668 |
| 592 | 20241105 | 090300 | 1497979950 | 22350 | 22000 | 22400 | 22000 | 19677 |
| 593 | 20241105 | 090200 | 1059702100 | 22050 | 22050 | 22100 | 22000 | 5383 |
| 594 | 20241105 | 090100 | 941042750 | 22050 | 22150 | 22200 | 22050 | 13492 |
| 595 | 20241105 | 090000 | 642549350 | 22200 | 22250 | 22300 | 22100 | 28819 |