34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 191500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 269753 |
| 3 | 20241106 | 191400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20241106 | 191300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20241106 | 191200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20241106 | 191100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20241106 | 191000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20241106 | 190900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20241106 | 190800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20241106 | 190700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20241106 | 190600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20241106 | 190500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20241106 | 190400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20241106 | 190300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20241106 | 190200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20241106 | 190100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20241106 | 190000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20241106 | 185900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20241106 | 185800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20241106 | 185700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20241106 | 185600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20241106 | 185500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20241106 | 185400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20241106 | 185300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20241106 | 185200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20241106 | 185100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20241106 | 185000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20241106 | 184900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20241106 | 184800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20241106 | 184700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20241106 | 184600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20241106 | 184500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 269753 |
| 33 | 20241106 | 184400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20241106 | 184300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20241106 | 184200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20241106 | 184100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20241106 | 184000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20241106 | 183900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20241106 | 183800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20241106 | 183700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20241106 | 183600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20241106 | 183500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20241106 | 183400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20241106 | 183300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20241106 | 183200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20241106 | 183100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20241106 | 183000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20241106 | 182900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20241106 | 182800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20241106 | 182700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20241106 | 182600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20241106 | 182500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20241106 | 182400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20241106 | 182300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20241106 | 182200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20241106 | 182100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20241106 | 182000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20241106 | 181900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20241106 | 181800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20241106 | 181700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20241106 | 181600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20241106 | 181500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 269753 |
| 63 | 20241106 | 181400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20241106 | 181300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20241106 | 181200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20241106 | 181100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20241106 | 181000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20241106 | 180900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20241106 | 180800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20241106 | 180700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20241106 | 180600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20241106 | 180500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20241106 | 180400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20241106 | 180300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20241106 | 180200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20241106 | 180100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20241106 | 180000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20241106 | 175900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20241106 | 175800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20241106 | 175700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20241106 | 175600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20241106 | 175500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20241106 | 175400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20241106 | 175300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20241106 | 175200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20241106 | 175100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20241106 | 175000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20241106 | 174900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20241106 | 174800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20241106 | 174700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20241106 | 174600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20241106 | 174500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 269753 |
| 93 | 20241106 | 174400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20241106 | 174300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20241106 | 174200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20241106 | 174100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20241106 | 174000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20241106 | 173900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20241106 | 173800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20241106 | 173700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20241106 | 173600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20241106 | 173500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20241106 | 173400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20241106 | 173300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20241106 | 173200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20241106 | 173100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20241106 | 173000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20241106 | 172900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20241106 | 172800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20241106 | 172700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20241106 | 172600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20241106 | 172500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20241106 | 172400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20241106 | 172300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20241106 | 172200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20241106 | 172100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20241106 | 172000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20241106 | 171900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20241106 | 171800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20241106 | 171700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20241106 | 171600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20241106 | 171500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 269753 |
| 123 | 20241106 | 171400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20241106 | 171300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20241106 | 171200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20241106 | 171100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20241106 | 171000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20241106 | 170900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20241106 | 170800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20241106 | 170700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20241106 | 170600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20241106 | 170500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20241106 | 170400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20241106 | 170300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20241106 | 170200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20241106 | 170100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20241106 | 170000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20241106 | 165900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20241106 | 165800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20241106 | 165700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20241106 | 165600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20241106 | 165500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20241106 | 165400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20241106 | 165300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20241106 | 165200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20241106 | 165100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20241106 | 165000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20241106 | 164900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20241106 | 164800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20241106 | 164700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20241106 | 164600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20241106 | 164500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 269753 |
| 153 | 20241106 | 164400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20241106 | 164300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20241106 | 164200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20241106 | 164100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20241106 | 164000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20241106 | 163900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20241106 | 163800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20241106 | 163700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20241106 | 163600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20241106 | 163500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20241106 | 163400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20241106 | 163300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20241106 | 163200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20241106 | 163100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20241106 | 163000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20241106 | 162900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20241106 | 162800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20241106 | 162700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20241106 | 162600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20241106 | 162500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20241106 | 162400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20241106 | 162300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20241106 | 162200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20241106 | 162100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20241106 | 162000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20241106 | 161900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20241106 | 161800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20241106 | 161700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20241106 | 161600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20241106 | 161500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 269753 |
| 183 | 20241106 | 161400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20241106 | 161300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20241106 | 161200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20241106 | 161100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20241106 | 161000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20241106 | 160900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20241106 | 160800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20241106 | 160700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20241106 | 160600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20241106 | 160500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20241106 | 160400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20241106 | 160300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20241106 | 160200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20241106 | 160100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20241106 | 160000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20241106 | 155900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20241106 | 155800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20241106 | 155700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20241106 | 155600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20241106 | 155500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20241106 | 155400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20241106 | 155300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20241106 | 155200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20241106 | 155100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20241106 | 155000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20241106 | 154900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20241106 | 154800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20241106 | 154700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20241106 | 154600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20241106 | 154500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 269753 |
| 213 | 20241106 | 154400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20241106 | 154300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20241106 | 154200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20241106 | 154100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20241106 | 154000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20241106 | 153900 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20241106 | 153800 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20241106 | 153700 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20241106 | 153600 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20241106 | 153500 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20241106 | 153400 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20241106 | 153300 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20241106 | 153200 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20241106 | 153100 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20241106 | 153000 | 159815850200 | 20900 | 20900 | 20900 | 20900 | 269753 |
| 228 | 20241106 | 152900 | 154178012500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 229 | 20241106 | 152800 | 154178012500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 230 | 20241106 | 152700 | 154178012500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 231 | 20241106 | 152600 | 154178012500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 232 | 20241106 | 152500 | 154178012500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 233 | 20241106 | 152400 | 154178012500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 234 | 20241106 | 152300 | 154178012500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 235 | 20241106 | 152200 | 154178012500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 236 | 20241106 | 152100 | 154178012500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 237 | 20241106 | 152000 | 154178012500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 238 | 20241106 | 151900 | 154178012500 | 20850 | 20850 | 20850 | 20800 | 18595 |
| 239 | 20241106 | 151800 | 153790483500 | 20850 | 20850 | 20850 | 20800 | 12170 |
| 240 | 20241106 | 151700 | 153537273050 | 20850 | 20850 | 20850 | 20800 | 60260 |
| 241 | 20241106 | 151600 | 152283769200 | 20850 | 20800 | 20850 | 20800 | 27380 |
| 242 | 20241106 | 151500 | 151713413400 | 20850 | 20800 | 20850 | 20800 | 16962 |
| 243 | 20241106 | 151400 | 151360149000 | 20800 | 20850 | 20850 | 20800 | 17667 |
| 244 | 20241106 | 151300 | 150992531350 | 20850 | 20800 | 20850 | 20800 | 10943 |
| 245 | 20241106 | 151200 | 150764753050 | 20800 | 20850 | 20850 | 20800 | 9703 |
| 246 | 20241106 | 151100 | 150562689350 | 20850 | 20750 | 20850 | 20750 | 30846 |
| 247 | 20241106 | 151000 | 149920767000 | 20800 | 20850 | 20850 | 20750 | 8247 |
| 248 | 20241106 | 150900 | 149749377600 | 20800 | 20850 | 20850 | 20750 | 51780 |
| 249 | 20241106 | 150800 | 148672437150 | 20850 | 20850 | 20850 | 20800 | 9979 |
| 250 | 20241106 | 150700 | 148464499800 | 20850 | 20850 | 20850 | 20800 | 10445 |
| 251 | 20241106 | 150600 | 148246933350 | 20800 | 20850 | 20850 | 20800 | 10392 |
| 252 | 20241106 | 150500 | 148030493200 | 20800 | 20850 | 20850 | 20800 | 19166 |
| 253 | 20241106 | 150400 | 147631117850 | 20800 | 20800 | 20850 | 20800 | 5501 |
| 254 | 20241106 | 150300 | 147516615950 | 20850 | 20850 | 20850 | 20800 | 6405 |
| 255 | 20241106 | 150200 | 147383309150 | 20850 | 20850 | 20850 | 20800 | 8150 |
| 256 | 20241106 | 150100 | 147213597850 | 20850 | 20850 | 20850 | 20800 | 13994 |
| 257 | 20241106 | 150000 | 146922285750 | 20850 | 20800 | 20850 | 20800 | 4609 |
| 258 | 20241106 | 145900 | 146826227000 | 20850 | 20850 | 20850 | 20800 | 5489 |
| 259 | 20241106 | 145800 | 146711859000 | 20850 | 20850 | 20850 | 20800 | 7651 |
| 260 | 20241106 | 145700 | 146552553300 | 20800 | 20850 | 20850 | 20800 | 9369 |
| 261 | 20241106 | 145600 | 146357254500 | 20850 | 20850 | 20850 | 20800 | 17892 |
| 262 | 20241106 | 145500 | 145984366750 | 20850 | 20850 | 20850 | 20800 | 12404 |
| 263 | 20241106 | 145400 | 145725878600 | 20800 | 20750 | 20850 | 20750 | 9029 |
| 264 | 20241106 | 145300 | 145538044900 | 20750 | 20850 | 20850 | 20750 | 34201 |
| 265 | 20241106 | 145200 | 144826335650 | 20850 | 20800 | 20900 | 20800 | 24158 |
| 266 | 20241106 | 145100 | 144322798750 | 20850 | 20800 | 20850 | 20800 | 6987 |
| 267 | 20241106 | 145000 | 144177214050 | 20850 | 20850 | 20850 | 20800 | 5015 |
| 268 | 20241106 | 144900 | 144072774050 | 20850 | 20850 | 20850 | 20800 | 12155 |
| 269 | 20241106 | 144800 | 143819583750 | 20850 | 20800 | 20850 | 20750 | 29634 |
| 270 | 20241106 | 144700 | 143202516500 | 20750 | 20800 | 20800 | 20750 | 5176 |
| 271 | 20241106 | 144600 | 143094876750 | 20800 | 20750 | 20800 | 20750 | 11217 |
| 272 | 20241106 | 144500 | 142861893900 | 20750 | 20750 | 20750 | 20700 | 7705 |
| 273 | 20241106 | 144400 | 142702041900 | 20750 | 20750 | 20750 | 20700 | 5614 |
| 274 | 20241106 | 144300 | 142585613300 | 20750 | 20750 | 20800 | 20700 | 25527 |
| 275 | 20241106 | 144200 | 142056037600 | 20750 | 20700 | 20750 | 20700 | 16284 |
| 276 | 20241106 | 144100 | 141718181250 | 20750 | 20750 | 20750 | 20700 | 4301 |
| 277 | 20241106 | 144000 | 141629002900 | 20750 | 20750 | 20750 | 20700 | 4581 |
| 278 | 20241106 | 143900 | 141534013900 | 20750 | 20750 | 20750 | 20700 | 5522 |
| 279 | 20241106 | 143800 | 141419545300 | 20700 | 20700 | 20750 | 20700 | 15791 |
| 280 | 20241106 | 143700 | 141092612500 | 20700 | 20700 | 20750 | 20650 | 5225 |
| 281 | 20241106 | 143600 | 140984445350 | 20700 | 20750 | 20800 | 20650 | 43025 |
| 282 | 20241106 | 143500 | 140093739250 | 20700 | 20750 | 20800 | 20700 | 41749 |
| 283 | 20241106 | 143400 | 139227050400 | 20750 | 20800 | 20800 | 20700 | 21114 |
| 284 | 20241106 | 143300 | 138788872950 | 20800 | 20800 | 20800 | 20750 | 3107 |
| 285 | 20241106 | 143200 | 138724278200 | 20800 | 20800 | 20800 | 20750 | 3749 |
| 286 | 20241106 | 143100 | 138646343750 | 20800 | 20800 | 20800 | 20750 | 5080 |
| 287 | 20241106 | 143000 | 138540722650 | 20800 | 20750 | 20800 | 20750 | 2735 |
| 288 | 20241106 | 142900 | 138483845850 | 20800 | 20800 | 20800 | 20750 | 24871 |
| 289 | 20241106 | 142800 | 137966553250 | 20850 | 20800 | 20850 | 20800 | 12979 |
| 290 | 20241106 | 142700 | 137696243850 | 20850 | 20850 | 20850 | 20800 | 9489 |
| 291 | 20241106 | 142600 | 137498602800 | 20850 | 20800 | 20850 | 20750 | 26182 |
| 292 | 20241106 | 142500 | 136954037950 | 20800 | 20750 | 20800 | 20750 | 7199 |
| 293 | 20241106 | 142400 | 136804323300 | 20800 | 20800 | 20800 | 20750 | 8484 |
| 294 | 20241106 | 142300 | 136628140700 | 20800 | 20750 | 20800 | 20700 | 14607 |
| 295 | 20241106 | 142200 | 136325004100 | 20750 | 20750 | 20750 | 20700 | 13865 |
| 296 | 20241106 | 142100 | 136037334700 | 20750 | 20750 | 20750 | 20700 | 10685 |
| 297 | 20241106 | 142000 | 135815783850 | 20750 | 20750 | 20750 | 20700 | 12833 |
| 298 | 20241106 | 141900 | 135549701900 | 20750 | 20750 | 20750 | 20700 | 18751 |
| 299 | 20241106 | 141800 | 135160712600 | 20750 | 20750 | 20750 | 20700 | 7787 |
| 300 | 20241106 | 141700 | 134999221800 | 20700 | 20750 | 20750 | 20700 | 10424 |
| 301 | 20241106 | 141600 | 134783054700 | 20750 | 20750 | 20800 | 20700 | 13885 |
| 302 | 20241106 | 141500 | 134494945750 | 20750 | 20800 | 20800 | 20750 | 8387 |
| 303 | 20241106 | 141400 | 134320741200 | 20800 | 20800 | 20800 | 20750 | 12975 |
| 304 | 20241106 | 141300 | 134051213900 | 20800 | 20800 | 20800 | 20750 | 6659 |
| 305 | 20241106 | 141200 | 133912834350 | 20800 | 20750 | 20800 | 20750 | 47023 |
| 306 | 20241106 | 141100 | 132936900550 | 20750 | 20850 | 20850 | 20750 | 11813 |
| 307 | 20241106 | 141000 | 132691033350 | 20800 | 20800 | 20850 | 20750 | 8842 |
| 308 | 20241106 | 140900 | 132507052800 | 20800 | 20800 | 20850 | 20750 | 15953 |
| 309 | 20241106 | 140800 | 132175170950 | 20800 | 20850 | 20850 | 20800 | 8917 |
| 310 | 20241106 | 140700 | 131989582450 | 20850 | 20800 | 20850 | 20800 | 8669 |
| 311 | 20241106 | 140600 | 131809034300 | 20800 | 20850 | 20850 | 20800 | 7246 |
| 312 | 20241106 | 140500 | 131658124050 | 20850 | 20850 | 20850 | 20800 | 9245 |
| 313 | 20241106 | 140400 | 131465710200 | 20850 | 20800 | 20850 | 20750 | 14338 |
| 314 | 20241106 | 140300 | 131167686150 | 20800 | 20800 | 20850 | 20750 | 15241 |
| 315 | 20241106 | 140200 | 130850706600 | 20750 | 20850 | 20850 | 20750 | 38732 |
| 316 | 20241106 | 140100 | 130044887100 | 20800 | 20850 | 20850 | 20800 | 6900 |
| 317 | 20241106 | 140000 | 129901173400 | 20850 | 20850 | 20850 | 20800 | 9381 |
| 318 | 20241106 | 135900 | 129705613700 | 20800 | 20800 | 20850 | 20800 | 7442 |
| 319 | 20241106 | 135800 | 129550540350 | 20850 | 20850 | 20900 | 20800 | 7263 |
| 320 | 20241106 | 135700 | 129399178650 | 20850 | 20850 | 20900 | 20800 | 15773 |
| 321 | 20241106 | 135600 | 129070382000 | 20850 | 20850 | 20900 | 20800 | 12502 |
| 322 | 20241106 | 135500 | 128809760650 | 20850 | 20850 | 20850 | 20800 | 8640 |
| 323 | 20241106 | 135400 | 128629707150 | 20850 | 20800 | 20850 | 20800 | 16624 |
| 324 | 20241106 | 135300 | 128283246100 | 20800 | 20850 | 20850 | 20800 | 13177 |
| 325 | 20241106 | 135200 | 128008734150 | 20800 | 20800 | 20850 | 20800 | 16770 |
| 326 | 20241106 | 135100 | 127659273550 | 20800 | 20850 | 20850 | 20800 | 9971 |
| 327 | 20241106 | 135000 | 127451646400 | 20850 | 20850 | 20850 | 20800 | 15094 |
| 328 | 20241106 | 134900 | 127137428450 | 20850 | 20900 | 20900 | 20800 | 19241 |
| 329 | 20241106 | 134800 | 126736340700 | 20900 | 20900 | 20900 | 20850 | 8234 |
| 330 | 20241106 | 134700 | 126564367550 | 20900 | 20900 | 20900 | 20850 | 9208 |
| 331 | 20241106 | 134600 | 126372200350 | 20900 | 20900 | 20900 | 20850 | 8272 |
| 332 | 20241106 | 134500 | 126199420500 | 20900 | 20900 | 20900 | 20850 | 6260 |
| 333 | 20241106 | 134400 | 126068649000 | 20900 | 20900 | 20900 | 20850 | 5324 |
| 334 | 20241106 | 134300 | 125957385550 | 20900 | 20950 | 20950 | 20850 | 30226 |
| 335 | 20241106 | 134200 | 125325828200 | 20900 | 20900 | 20950 | 20850 | 21166 |
| 336 | 20241106 | 134100 | 124883522000 | 20850 | 20850 | 20900 | 20850 | 10459 |
| 337 | 20241106 | 134000 | 124665316800 | 20900 | 20900 | 20950 | 20850 | 42748 |
| 338 | 20241106 | 133900 | 123771854300 | 20900 | 20950 | 20950 | 20900 | 8972 |
| 339 | 20241106 | 133800 | 123584087600 | 20900 | 20950 | 20950 | 20900 | 5476 |
| 340 | 20241106 | 133700 | 123469393950 | 20950 | 20950 | 21000 | 20900 | 28795 |
| 341 | 20241106 | 133600 | 122866117800 | 20950 | 20950 | 20950 | 20900 | 12268 |
| 342 | 20241106 | 133500 | 122609191150 | 20950 | 21000 | 21000 | 20900 | 36211 |
| 343 | 20241106 | 133400 | 121850985450 | 21000 | 20950 | 21000 | 20900 | 56866 |
| 344 | 20241106 | 133300 | 120659458450 | 20900 | 20900 | 20950 | 20850 | 18951 |
| 345 | 20241106 | 133200 | 120263063350 | 20900 | 20900 | 20900 | 20850 | 14448 |
| 346 | 20241106 | 133100 | 119961331400 | 20900 | 20850 | 20900 | 20850 | 9004 |
| 347 | 20241106 | 133000 | 119773403300 | 20900 | 20900 | 20900 | 20850 | 7708 |
| 348 | 20241106 | 132900 | 119612354950 | 20850 | 20900 | 20900 | 20850 | 5904 |
| 349 | 20241106 | 132800 | 119489003950 | 20850 | 20900 | 20900 | 20850 | 8035 |
| 350 | 20241106 | 132700 | 119321167000 | 20900 | 20900 | 20900 | 20850 | 6416 |
| 351 | 20241106 | 132600 | 119187141200 | 20850 | 20900 | 20900 | 20850 | 11749 |
| 352 | 20241106 | 132500 | 118941603150 | 20900 | 20900 | 20900 | 20850 | 14165 |
| 353 | 20241106 | 132400 | 118646065300 | 20850 | 20850 | 20900 | 20850 | 7385 |
| 354 | 20241106 | 132300 | 118491881450 | 20850 | 20900 | 20900 | 20850 | 7445 |
| 355 | 20241106 | 132200 | 118336357000 | 20850 | 20900 | 20900 | 20850 | 6287 |
| 356 | 20241106 | 132100 | 118205082050 | 20900 | 20900 | 20900 | 20850 | 12712 |
| 357 | 20241106 | 132000 | 117939892550 | 20900 | 20850 | 20900 | 20850 | 14686 |
| 358 | 20241106 | 131900 | 117633095500 | 20900 | 20900 | 20950 | 20850 | 24142 |
| 359 | 20241106 | 131800 | 117128275550 | 20900 | 20900 | 20950 | 20900 | 8916 |
| 360 | 20241106 | 131700 | 116941624450 | 20900 | 20950 | 20950 | 20900 | 12742 |
| 361 | 20241106 | 131600 | 116675228550 | 20900 | 20950 | 21000 | 20900 | 20605 |
| 362 | 20241106 | 131500 | 116243568300 | 20950 | 21000 | 21000 | 20950 | 45767 |
| 363 | 20241106 | 131400 | 115283910250 | 21000 | 20900 | 21000 | 20900 | 33761 |
| 364 | 20241106 | 131300 | 114576459750 | 20900 | 20900 | 20950 | 20850 | 46557 |
| 365 | 20241106 | 131200 | 113603402250 | 20900 | 20850 | 20900 | 20800 | 15933 |
| 366 | 20241106 | 131100 | 113271213450 | 20850 | 20850 | 20850 | 20800 | 7808 |
| 367 | 20241106 | 131000 | 113108473100 | 20850 | 20850 | 20850 | 20800 | 18663 |
| 368 | 20241106 | 130900 | 112719362300 | 20800 | 20800 | 20850 | 20800 | 6847 |
| 369 | 20241106 | 130800 | 112576740400 | 20800 | 20800 | 20800 | 20750 | 18425 |
| 370 | 20241106 | 130700 | 112193656800 | 20800 | 20800 | 20800 | 20750 | 6203 |
| 371 | 20241106 | 130600 | 112064741900 | 20750 | 20750 | 20800 | 20700 | 34685 |
| 372 | 20241106 | 130500 | 111345077600 | 20750 | 20750 | 20750 | 20700 | 12439 |
| 373 | 20241106 | 130400 | 111087090000 | 20700 | 20750 | 20750 | 20700 | 6718 |
| 374 | 20241106 | 130300 | 110947745850 | 20750 | 20800 | 20800 | 20700 | 6480 |
| 375 | 20241106 | 130200 | 110813285250 | 20750 | 20800 | 20800 | 20700 | 15055 |
| 376 | 20241106 | 130100 | 110501018900 | 20750 | 20800 | 20800 | 20750 | 9615 |
| 377 | 20241106 | 130000 | 110301425800 | 20800 | 20900 | 20900 | 20800 | 23206 |
| 378 | 20241106 | 125900 | 109818036450 | 20900 | 20900 | 20900 | 20850 | 7436 |
| 379 | 20241106 | 125800 | 109662863500 | 20900 | 20850 | 20900 | 20800 | 22825 |
| 380 | 20241106 | 125700 | 109187011150 | 20800 | 20850 | 20850 | 20800 | 14426 |
| 381 | 20241106 | 125600 | 108886499600 | 20850 | 20750 | 20850 | 20750 | 22684 |
| 382 | 20241106 | 125500 | 108414490550 | 20800 | 20800 | 20800 | 20750 | 4122 |
| 383 | 20241106 | 125400 | 108328843650 | 20750 | 20750 | 20800 | 20700 | 6334 |
| 384 | 20241106 | 125300 | 108197345500 | 20750 | 20750 | 20800 | 20700 | 4398 |
| 385 | 20241106 | 125200 | 108106124900 | 20750 | 20750 | 20800 | 20700 | 6963 |
| 386 | 20241106 | 125100 | 107961604050 | 20750 | 20700 | 20750 | 20700 | 11579 |
| 387 | 20241106 | 125000 | 107721467450 | 20700 | 20650 | 20750 | 20650 | 22227 |
| 388 | 20241106 | 124900 | 107261476150 | 20650 | 20700 | 20700 | 20650 | 2038 |
| 389 | 20241106 | 124800 | 107219307250 | 20700 | 20700 | 20750 | 20650 | 9424 |
| 390 | 20241106 | 124700 | 107024289300 | 20650 | 20650 | 20700 | 20650 | 24796 |
| 391 | 20241106 | 124600 | 106511615300 | 20700 | 20650 | 20700 | 20650 | 7769 |
| 392 | 20241106 | 124500 | 106350980250 | 20700 | 20750 | 20750 | 20650 | 25811 |
| 393 | 20241106 | 124400 | 105816611600 | 20750 | 20750 | 20750 | 20700 | 1550 |
| 394 | 20241106 | 124300 | 105784459050 | 20700 | 20750 | 20750 | 20700 | 6918 |
| 395 | 20241106 | 124200 | 105641164850 | 20700 | 20800 | 20800 | 20700 | 19547 |
| 396 | 20241106 | 124100 | 105235597900 | 20750 | 20800 | 20850 | 20750 | 20987 |
| 397 | 20241106 | 124000 | 104799491400 | 20800 | 20700 | 20800 | 20650 | 35356 |
| 398 | 20241106 | 123900 | 104066301550 | 20700 | 20650 | 20700 | 20650 | 6951 |
| 399 | 20241106 | 123800 | 103922613100 | 20700 | 20650 | 20700 | 20650 | 11933 |
| 400 | 20241106 | 123700 | 103675928650 | 20650 | 20650 | 20700 | 20650 | 6462 |
| 401 | 20241106 | 123600 | 103542485050 | 20650 | 20700 | 20700 | 20650 | 16222 |
| 402 | 20241106 | 123500 | 103207330300 | 20650 | 20650 | 20700 | 20650 | 18090 |
| 403 | 20241106 | 123400 | 102833567950 | 20650 | 20700 | 20750 | 20650 | 81428 |
| 404 | 20241106 | 123300 | 101149918350 | 20700 | 20750 | 20750 | 20700 | 6458 |
| 405 | 20241106 | 123200 | 101016092200 | 20750 | 20750 | 20750 | 20700 | 9926 |
| 406 | 20241106 | 123100 | 100810526800 | 20700 | 20750 | 20750 | 20700 | 9017 |
| 407 | 20241106 | 123000 | 100623664050 | 20750 | 20850 | 20900 | 20700 | 69591 |
| 408 | 20241106 | 122900 | 99176923350 | 20900 | 20900 | 20900 | 20850 | 28201 |
| 409 | 20241106 | 122800 | 98588860500 | 20900 | 20950 | 20950 | 20850 | 19117 |
| 410 | 20241106 | 122700 | 98189340400 | 20900 | 20950 | 20950 | 20900 | 1326 |
| 411 | 20241106 | 122600 | 98161597500 | 20950 | 20950 | 20950 | 20900 | 2466 |
| 412 | 20241106 | 122500 | 98110022550 | 20900 | 20950 | 20950 | 20900 | 2623 |
| 413 | 20241106 | 122400 | 98055163850 | 20950 | 20950 | 21000 | 20900 | 43330 |
| 414 | 20241106 | 122300 | 97148847950 | 20950 | 20900 | 20950 | 20850 | 44112 |
| 415 | 20241106 | 122200 | 96226633100 | 20850 | 20900 | 20900 | 20850 | 5319 |
| 416 | 20241106 | 122100 | 96115518100 | 20850 | 20850 | 20900 | 20850 | 11758 |
| 417 | 20241106 | 122000 | 95869821450 | 20900 | 20900 | 20900 | 20850 | 2492 |
| 418 | 20241106 | 121900 | 95817812050 | 20900 | 20850 | 20900 | 20850 | 2576 |
| 419 | 20241106 | 121800 | 95764046550 | 20850 | 20850 | 20900 | 20850 | 6708 |
| 420 | 20241106 | 121700 | 95624124350 | 20900 | 20900 | 20900 | 20850 | 3183 |
| 421 | 20241106 | 121600 | 95557662300 | 20900 | 20900 | 20950 | 20850 | 31629 |
| 422 | 20241106 | 121500 | 94896649950 | 20850 | 20900 | 20900 | 20850 | 8962 |
| 423 | 20241106 | 121400 | 94709352950 | 20850 | 20800 | 20900 | 20800 | 8697 |
| 424 | 20241106 | 121300 | 94528032450 | 20850 | 20850 | 20850 | 20800 | 2774 |
| 425 | 20241106 | 121200 | 94470299550 | 20800 | 20850 | 20850 | 20800 | 4800 |
| 426 | 20241106 | 121100 | 94370248100 | 20900 | 20900 | 20900 | 20850 | 21284 |
| 427 | 20241106 | 121000 | 93926284000 | 20850 | 20850 | 20900 | 20850 | 3709 |
| 428 | 20241106 | 120900 | 93848930250 | 20900 | 20900 | 20900 | 20850 | 6323 |
| 429 | 20241106 | 120800 | 93716866200 | 20850 | 20900 | 20900 | 20850 | 5007 |
| 430 | 20241106 | 120700 | 93612440950 | 20900 | 20900 | 20900 | 20850 | 13396 |
| 431 | 20241106 | 120600 | 93332558700 | 20850 | 20850 | 20900 | 20850 | 3813 |
| 432 | 20241106 | 120500 | 93252945100 | 20900 | 20950 | 20950 | 20850 | 13428 |
| 433 | 20241106 | 120400 | 92972320400 | 20950 | 21000 | 21000 | 20900 | 10588 |
| 434 | 20241106 | 120300 | 92750524300 | 21000 | 21000 | 21000 | 20950 | 7129 |
| 435 | 20241106 | 120200 | 92600858600 | 21000 | 21000 | 21000 | 20950 | 5548 |
| 436 | 20241106 | 120100 | 92484401850 | 21000 | 20950 | 21000 | 20900 | 10342 |
| 437 | 20241106 | 120000 | 92267731700 | 20950 | 20900 | 20950 | 20900 | 2857 |
| 438 | 20241106 | 115900 | 92207935600 | 20950 | 20900 | 20950 | 20900 | 2828 |
| 439 | 20241106 | 115800 | 92148772650 | 20900 | 20950 | 21000 | 20900 | 3662 |
| 440 | 20241106 | 115700 | 92072044300 | 20950 | 20950 | 21000 | 20900 | 7352 |
| 441 | 20241106 | 115600 | 91918113400 | 20900 | 20900 | 20950 | 20900 | 7664 |
| 442 | 20241106 | 115500 | 91757632250 | 20900 | 20950 | 21000 | 20900 | 20946 |
| 443 | 20241106 | 115400 | 91318874100 | 20950 | 21000 | 21000 | 20950 | 3957 |
| 444 | 20241106 | 115300 | 91235939700 | 21000 | 20950 | 21000 | 20900 | 7535 |
| 445 | 20241106 | 115200 | 91078045250 | 20900 | 20950 | 20950 | 20900 | 4938 |
| 446 | 20241106 | 115100 | 90974663100 | 20900 | 20950 | 21000 | 20900 | 35547 |
| 447 | 20241106 | 115000 | 90230516250 | 20950 | 21000 | 21050 | 20950 | 9525 |
| 448 | 20241106 | 114900 | 90030528200 | 21000 | 21050 | 21050 | 21000 | 2836 |
| 449 | 20241106 | 114800 | 89970897400 | 21000 | 21000 | 21050 | 20950 | 12594 |
| 450 | 20241106 | 114700 | 89706469850 | 20950 | 21000 | 21000 | 20950 | 9456 |
| 451 | 20241106 | 114600 | 89507935200 | 21000 | 20950 | 21000 | 20950 | 20458 |
| 452 | 20241106 | 114500 | 89078338800 | 20950 | 20950 | 21000 | 20950 | 4108 |
| 453 | 20241106 | 114400 | 88992118350 | 20950 | 20950 | 21000 | 20950 | 6986 |
| 454 | 20241106 | 114300 | 88845440950 | 21000 | 20950 | 21000 | 20900 | 14243 |
| 455 | 20241106 | 114200 | 88546985050 | 20950 | 20950 | 20950 | 20900 | 2779 |
| 456 | 20241106 | 114100 | 88488836550 | 20950 | 20900 | 20950 | 20900 | 4225 |
| 457 | 20241106 | 114000 | 88400501750 | 20900 | 20900 | 20950 | 20900 | 3093 |
| 458 | 20241106 | 113900 | 88335741500 | 20950 | 20950 | 20950 | 20900 | 5560 |
| 459 | 20241106 | 113800 | 88219297750 | 20900 | 20950 | 20950 | 20900 | 5602 |
| 460 | 20241106 | 113700 | 88102003400 | 20900 | 20850 | 20950 | 20850 | 8097 |
| 461 | 20241106 | 113600 | 87932871350 | 20850 | 20900 | 20900 | 20800 | 17313 |
| 462 | 20241106 | 113500 | 87571939150 | 20850 | 20850 | 20900 | 20850 | 10521 |
| 463 | 20241106 | 113400 | 87352496200 | 20900 | 20950 | 20950 | 20850 | 14605 |
| 464 | 20241106 | 113300 | 87047245400 | 20950 | 20900 | 20950 | 20900 | 3340 |
| 465 | 20241106 | 113200 | 86977386300 | 20900 | 20900 | 20950 | 20900 | 4441 |
| 466 | 20241106 | 113100 | 86884511400 | 20900 | 20900 | 20950 | 20900 | 4993 |
| 467 | 20241106 | 113000 | 86780134150 | 20900 | 20950 | 20950 | 20900 | 2762 |
| 468 | 20241106 | 112900 | 86722312850 | 20900 | 20900 | 20950 | 20900 | 3980 |
| 469 | 20241106 | 112800 | 86638953100 | 20950 | 21000 | 21000 | 20900 | 16045 |
| 470 | 20241106 | 112700 | 86302789700 | 20950 | 20950 | 21000 | 20950 | 1959 |
| 471 | 20241106 | 112600 | 86261708700 | 21000 | 20950 | 21000 | 20950 | 4112 |
| 472 | 20241106 | 112500 | 86175436050 | 20950 | 21000 | 21000 | 20950 | 3690 |
| 473 | 20241106 | 112400 | 86098021350 | 21000 | 21000 | 21000 | 20900 | 36902 |
| 474 | 20241106 | 112300 | 85324831650 | 20950 | 21000 | 21000 | 20950 | 8002 |
| 475 | 20241106 | 112200 | 85157138850 | 20950 | 20950 | 21000 | 20900 | 18094 |
| 476 | 20241106 | 112100 | 84778074800 | 20950 | 20950 | 20950 | 20900 | 8539 |
| 477 | 20241106 | 112000 | 84599242000 | 20900 | 20950 | 20950 | 20900 | 11089 |
| 478 | 20241106 | 111900 | 84367031500 | 20950 | 20950 | 20950 | 20900 | 4451 |
| 479 | 20241106 | 111800 | 84273821900 | 20950 | 20800 | 20950 | 20800 | 23744 |
| 480 | 20241106 | 111700 | 83778429950 | 20800 | 20850 | 20900 | 20800 | 27311 |
| 481 | 20241106 | 111600 | 83209265700 | 20900 | 20950 | 20950 | 20850 | 35633 |
| 482 | 20241106 | 111500 | 82464445150 | 20950 | 20950 | 20950 | 20900 | 9141 |
| 483 | 20241106 | 111400 | 82272951950 | 20950 | 20950 | 20950 | 20900 | 8977 |
| 484 | 20241106 | 111300 | 82084990650 | 20900 | 20900 | 20950 | 20900 | 11322 |
| 485 | 20241106 | 111200 | 81847928900 | 20950 | 21000 | 21000 | 20900 | 17479 |
| 486 | 20241106 | 111100 | 81481724450 | 20950 | 21000 | 21050 | 20950 | 32029 |
| 487 | 20241106 | 111000 | 80809455800 | 21050 | 21050 | 21050 | 21000 | 6471 |
| 488 | 20241106 | 110900 | 80673451850 | 21050 | 21050 | 21050 | 21000 | 8860 |
| 489 | 20241106 | 110800 | 80486988150 | 21050 | 21100 | 21100 | 21050 | 29289 |
| 490 | 20241106 | 110700 | 79870207500 | 21100 | 21050 | 21100 | 21050 | 1982 |
| 491 | 20241106 | 110600 | 79828398650 | 21050 | 21100 | 21100 | 21050 | 29263 |
| 492 | 20241106 | 110500 | 79211014200 | 21050 | 21100 | 21100 | 21050 | 3644 |
| 493 | 20241106 | 110400 | 79134167800 | 21100 | 21100 | 21100 | 21050 | 3863 |
| 494 | 20241106 | 110300 | 79052683850 | 21100 | 21100 | 21100 | 21050 | 6026 |
| 495 | 20241106 | 110200 | 78925683500 | 21100 | 21100 | 21100 | 21050 | 5706 |
| 496 | 20241106 | 110100 | 78805435000 | 21100 | 21050 | 21100 | 21050 | 8939 |
| 497 | 20241106 | 110000 | 78617172750 | 21050 | 21050 | 21100 | 21000 | 34709 |
| 498 | 20241106 | 105900 | 77886440500 | 21050 | 21050 | 21050 | 21000 | 11690 |
| 499 | 20241106 | 105800 | 77640402500 | 21050 | 21050 | 21050 | 21000 | 4444 |
| 500 | 20241106 | 105700 | 77546882650 | 21050 | 21050 | 21050 | 21000 | 6423 |
| 501 | 20241106 | 105600 | 77411708300 | 21050 | 21000 | 21050 | 21000 | 3941 |
| 502 | 20241106 | 105500 | 77328854400 | 21050 | 21050 | 21050 | 21000 | 9702 |
| 503 | 20241106 | 105400 | 77124973350 | 21050 | 21000 | 21050 | 21000 | 6164 |
| 504 | 20241106 | 105300 | 76995388450 | 21000 | 21050 | 21050 | 21000 | 6436 |
| 505 | 20241106 | 105200 | 76859954550 | 21050 | 21050 | 21050 | 21000 | 3502 |
| 506 | 20241106 | 105100 | 76786313750 | 21050 | 21000 | 21050 | 21000 | 6885 |
| 507 | 20241106 | 105000 | 76641697750 | 21050 | 21000 | 21050 | 20950 | 11787 |
| 508 | 20241106 | 104900 | 76394164700 | 21000 | 20950 | 21000 | 20950 | 9256 |
| 509 | 20241106 | 104800 | 76199799750 | 20950 | 21000 | 21000 | 20950 | 4624 |
| 510 | 20241106 | 104700 | 76102841200 | 21000 | 21000 | 21000 | 20950 | 10388 |
| 511 | 20241106 | 104600 | 75884751550 | 21000 | 20950 | 21000 | 20950 | 2445 |
| 512 | 20241106 | 104500 | 75833444800 | 20950 | 21000 | 21000 | 20950 | 2249 |
| 513 | 20241106 | 104400 | 75786263850 | 21000 | 21000 | 21000 | 20950 | 2168 |
| 514 | 20241106 | 104300 | 75740774250 | 21000 | 20950 | 21000 | 20950 | 4077 |
| 515 | 20241106 | 104200 | 75655241700 | 21000 | 21050 | 21050 | 20950 | 13988 |
| 516 | 20241106 | 104100 | 75361477450 | 21050 | 20950 | 21050 | 20900 | 47495 |
| 517 | 20241106 | 104000 | 74365060600 | 20950 | 20950 | 20950 | 20900 | 4564 |
| 518 | 20241106 | 103900 | 74269541500 | 20950 | 20950 | 21000 | 20900 | 7651 |
| 519 | 20241106 | 103800 | 74109345600 | 21000 | 20950 | 21000 | 20950 | 16193 |
| 520 | 20241106 | 103700 | 73770002150 | 20950 | 20950 | 21000 | 20950 | 4108 |
| 521 | 20241106 | 103600 | 73683900500 | 20950 | 21050 | 21050 | 20950 | 34375 |
| 522 | 20241106 | 103500 | 72962144150 | 21000 | 21000 | 21050 | 21000 | 9565 |
| 523 | 20241106 | 103400 | 72760856250 | 21000 | 21050 | 21100 | 21000 | 24248 |
| 524 | 20241106 | 103300 | 72250811350 | 21100 | 20950 | 21100 | 20950 | 86036 |
| 525 | 20241106 | 103200 | 70442036050 | 21000 | 21000 | 21000 | 20950 | 7393 |
| 526 | 20241106 | 103100 | 70286855250 | 21000 | 21000 | 21000 | 20950 | 3660 |
| 527 | 20241106 | 103000 | 70210079150 | 21000 | 21000 | 21000 | 20950 | 2053 |
| 528 | 20241106 | 102900 | 70167006350 | 21000 | 20950 | 21000 | 20950 | 2930 |
| 529 | 20241106 | 102800 | 70105496050 | 21000 | 21000 | 21000 | 20950 | 3364 |
| 530 | 20241106 | 102700 | 70034956250 | 21000 | 20950 | 21000 | 20950 | 2410 |
| 531 | 20241106 | 102600 | 69984387500 | 21000 | 20950 | 21000 | 20950 | 3105 |
| 532 | 20241106 | 102500 | 69919255400 | 21000 | 20950 | 21000 | 20950 | 7341 |
| 533 | 20241106 | 102400 | 69765374400 | 21000 | 21000 | 21000 | 20950 | 6406 |
| 534 | 20241106 | 102300 | 69631042950 | 21000 | 21000 | 21000 | 20950 | 11102 |
| 535 | 20241106 | 102200 | 69398371300 | 20950 | 21000 | 21000 | 20950 | 5073 |
| 536 | 20241106 | 102100 | 69292037100 | 20950 | 20950 | 21000 | 20950 | 2387 |
| 537 | 20241106 | 102000 | 69241973800 | 20950 | 20950 | 21000 | 20900 | 7729 |
| 538 | 20241106 | 101900 | 69080029650 | 20950 | 20950 | 20950 | 20900 | 4588 |
| 539 | 20241106 | 101800 | 68984056800 | 20950 | 21000 | 21000 | 20900 | 5230 |
| 540 | 20241106 | 101700 | 68874497700 | 21000 | 21000 | 21000 | 20950 | 4621 |
| 541 | 20241106 | 101600 | 68777598250 | 21000 | 20900 | 21000 | 20850 | 45906 |
| 542 | 20241106 | 101500 | 67815708350 | 20900 | 20950 | 21000 | 20900 | 35737 |
| 543 | 20241106 | 101400 | 67067357400 | 20950 | 20950 | 21000 | 20950 | 4891 |
| 544 | 20241106 | 101300 | 66964736900 | 21000 | 21000 | 21000 | 20950 | 5145 |
| 545 | 20241106 | 101200 | 66856734550 | 21000 | 21000 | 21000 | 20950 | 5739 |
| 546 | 20241106 | 101100 | 66736300350 | 21000 | 21000 | 21000 | 20950 | 11419 |
| 547 | 20241106 | 101000 | 66496795700 | 21000 | 21000 | 21000 | 20950 | 12654 |
| 548 | 20241106 | 100900 | 66231598650 | 21000 | 21000 | 21050 | 20950 | 12931 |
| 549 | 20241106 | 100800 | 65960139150 | 20950 | 20950 | 21000 | 20900 | 29378 |
| 550 | 20241106 | 100700 | 65344503200 | 21000 | 21000 | 21050 | 20950 | 57644 |
| 551 | 20241106 | 100600 | 64134036900 | 21000 | 21000 | 21050 | 20950 | 19953 |
| 552 | 20241106 | 100500 | 63715106450 | 21000 | 21150 | 21150 | 21000 | 66423 |
| 553 | 20241106 | 100400 | 62314562150 | 21150 | 21050 | 21150 | 21050 | 57359 |
| 554 | 20241106 | 100300 | 61103053000 | 21100 | 21100 | 21100 | 21050 | 25213 |
| 555 | 20241106 | 100200 | 60571587400 | 21100 | 21050 | 21150 | 21000 | 194083 |
| 556 | 20241106 | 100100 | 56482224150 | 21000 | 20950 | 21050 | 20950 | 57194 |
| 557 | 20241106 | 100000 | 55281295000 | 21000 | 21000 | 21000 | 20950 | 24002 |
| 558 | 20241106 | 095900 | 54777357200 | 21000 | 21000 | 21000 | 20950 | 38247 |
| 559 | 20241106 | 095800 | 53974201450 | 21000 | 20950 | 21000 | 20950 | 16893 |
| 560 | 20241106 | 095700 | 53619496050 | 21000 | 20950 | 21000 | 20900 | 77796 |
| 561 | 20241106 | 095600 | 51988504850 | 20950 | 20900 | 20950 | 20900 | 6319 |
| 562 | 20241106 | 095500 | 51856147900 | 20950 | 20900 | 20950 | 20900 | 9256 |
| 563 | 20241106 | 095400 | 51662384850 | 20950 | 20850 | 20950 | 20800 | 59311 |
| 564 | 20241106 | 095300 | 50424004700 | 20850 | 20800 | 20850 | 20800 | 14877 |
| 565 | 20241106 | 095200 | 50114373600 | 20850 | 20850 | 20850 | 20800 | 4039 |
| 566 | 20241106 | 095100 | 50030220750 | 20800 | 20850 | 20850 | 20800 | 5748 |
| 567 | 20241106 | 095000 | 49910517300 | 20850 | 20800 | 20850 | 20800 | 7878 |
| 568 | 20241106 | 094900 | 49746409500 | 20850 | 20850 | 20850 | 20800 | 3074 |
| 569 | 20241106 | 094800 | 49682367750 | 20850 | 20750 | 20850 | 20700 | 24807 |
| 570 | 20241106 | 094700 | 49166464250 | 20750 | 20750 | 20750 | 20700 | 4706 |
| 571 | 20241106 | 094600 | 49068850500 | 20700 | 20750 | 20750 | 20700 | 3513 |
| 572 | 20241106 | 094500 | 48995996650 | 20700 | 20700 | 20750 | 20650 | 16080 |
| 573 | 20241106 | 094400 | 48663189600 | 20650 | 20700 | 20700 | 20650 | 13716 |
| 574 | 20241106 | 094300 | 48379876700 | 20700 | 20650 | 20700 | 20650 | 5040 |
| 575 | 20241106 | 094200 | 48275720600 | 20700 | 20700 | 20750 | 20650 | 24689 |
| 576 | 20241106 | 094100 | 47765390750 | 20650 | 20700 | 20700 | 20600 | 13482 |
| 577 | 20241106 | 094000 | 47486818950 | 20700 | 20700 | 20750 | 20650 | 9030 |
| 578 | 20241106 | 093900 | 47300124350 | 20750 | 20750 | 20750 | 20700 | 4373 |
| 579 | 20241106 | 093800 | 47209545000 | 20750 | 20700 | 20750 | 20650 | 9534 |
| 580 | 20241106 | 093700 | 47012159450 | 20700 | 20700 | 20750 | 20600 | 63796 |
| 581 | 20241106 | 093600 | 45691713350 | 20750 | 20750 | 20750 | 20700 | 5251 |
| 582 | 20241106 | 093500 | 45582841250 | 20750 | 20750 | 20750 | 20700 | 4432 |
| 583 | 20241106 | 093400 | 45490979000 | 20750 | 20600 | 20750 | 20600 | 24291 |
| 584 | 20241106 | 093300 | 44989402050 | 20600 | 20700 | 20750 | 20600 | 16179 |
| 585 | 20241106 | 093200 | 44654722850 | 20700 | 20750 | 20800 | 20650 | 69287 |
| 586 | 20241106 | 093100 | 43221550900 | 20750 | 20800 | 20800 | 20750 | 21561 |
| 587 | 20241106 | 093000 | 42773281300 | 20750 | 20800 | 20800 | 20750 | 4592 |
| 588 | 20241106 | 092900 | 42677816500 | 20800 | 20800 | 20850 | 20750 | 23227 |
| 589 | 20241106 | 092800 | 42194665450 | 20800 | 20750 | 20800 | 20700 | 33118 |
| 590 | 20241106 | 092700 | 41508221700 | 20700 | 20750 | 20750 | 20700 | 12240 |
| 591 | 20241106 | 092600 | 41254568100 | 20800 | 20800 | 20800 | 20700 | 26489 |
| 592 | 20241106 | 092500 | 40704818250 | 20750 | 20900 | 20950 | 20750 | 23323 |
| 593 | 20241106 | 092400 | 40218923750 | 20900 | 20850 | 20950 | 20800 | 42018 |
| 594 | 20241106 | 092300 | 39340984050 | 20850 | 20900 | 20900 | 20800 | 18581 |
| 595 | 20241106 | 092200 | 38953622750 | 20850 | 20950 | 20950 | 20800 | 51609 |
| 596 | 20241106 | 092100 | 37877684950 | 20900 | 20900 | 20950 | 20900 | 36423 |
| 597 | 20241106 | 092000 | 37115578400 | 20900 | 20900 | 20950 | 20900 | 15866 |
| 598 | 20241106 | 091900 | 36783777000 | 20950 | 20950 | 20950 | 20900 | 20576 |
| 599 | 20241106 | 091800 | 36352802250 | 20950 | 20950 | 20950 | 20900 | 16800 |
| 600 | 20241106 | 091700 | 36001252250 | 20900 | 20900 | 20950 | 20850 | 46063 |
| 601 | 20241106 | 091600 | 35038587050 | 20900 | 20750 | 20900 | 20700 | 57036 |
| 602 | 20241106 | 091500 | 33851821700 | 20800 | 20800 | 20800 | 20700 | 47424 |
| 603 | 20241106 | 091400 | 32867831200 | 20800 | 20850 | 20850 | 20800 | 51789 |
| 604 | 20241106 | 091300 | 31789423650 | 20850 | 20850 | 20900 | 20800 | 27298 |
| 605 | 20241106 | 091200 | 31220380650 | 20850 | 20750 | 20850 | 20750 | 34156 |
| 606 | 20241106 | 091100 | 30509947900 | 20750 | 20900 | 20900 | 20750 | 60670 |
| 607 | 20241106 | 091000 | 29247564050 | 20850 | 20900 | 20950 | 20800 | 110726 |
| 608 | 20241106 | 090900 | 26935236050 | 20850 | 20900 | 20900 | 20800 | 79688 |
| 609 | 20241106 | 090800 | 25274672400 | 20850 | 21100 | 21100 | 20850 | 101829 |
| 610 | 20241106 | 090700 | 23140442550 | 21050 | 21050 | 21100 | 20950 | 158745 |
| 611 | 20241106 | 090600 | 19800173250 | 21050 | 21050 | 21100 | 21000 | 137087 |
| 612 | 20241106 | 090500 | 16913906350 | 21050 | 20950 | 21050 | 20900 | 128337 |
| 613 | 20241106 | 090400 | 14221289850 | 20950 | 20850 | 20950 | 20750 | 143062 |
| 614 | 20241106 | 090300 | 11237366700 | 20800 | 20850 | 20900 | 20800 | 60351 |
| 615 | 20241106 | 090200 | 9979163750 | 20850 | 20900 | 21000 | 20800 | 173975 |
| 616 | 20241106 | 090100 | 6342583100 | 20850 | 20700 | 20900 | 20600 | 136495 |
| 617 | 20241106 | 090000 | 3509746500 | 20750 | 20450 | 20750 | 20450 | 170793 |