33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 184800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 89225 |
| 3 | 20241101 | 184700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 4 | 20241101 | 184600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 5 | 20241101 | 184500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 6 | 20241101 | 184400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 7 | 20241101 | 184300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 8 | 20241101 | 184200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 9 | 20241101 | 184100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 10 | 20241101 | 184000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 11 | 20241101 | 183900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 12 | 20241101 | 183800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 13 | 20241101 | 183700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 14 | 20241101 | 183600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 15 | 20241101 | 183500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 16 | 20241101 | 183400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 17 | 20241101 | 183300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 18 | 20241101 | 183200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 19 | 20241101 | 183100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 20 | 20241101 | 183000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 21 | 20241101 | 182900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 22 | 20241101 | 182800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 23 | 20241101 | 182700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 24 | 20241101 | 182600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 25 | 20241101 | 182500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 26 | 20241101 | 182400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 27 | 20241101 | 182300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 28 | 20241101 | 182200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 29 | 20241101 | 182100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 30 | 20241101 | 182000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 31 | 20241101 | 181900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 32 | 20241101 | 181800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 89225 |
| 33 | 20241101 | 181700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 34 | 20241101 | 181600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 35 | 20241101 | 181500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 36 | 20241101 | 181400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 37 | 20241101 | 181300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 38 | 20241101 | 181200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 39 | 20241101 | 181100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 40 | 20241101 | 181000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 41 | 20241101 | 180900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 42 | 20241101 | 180800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 43 | 20241101 | 180700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 44 | 20241101 | 180600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 45 | 20241101 | 180500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 46 | 20241101 | 180400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 47 | 20241101 | 180300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 48 | 20241101 | 180200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 49 | 20241101 | 180100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 50 | 20241101 | 180000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 51 | 20241101 | 175900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 52 | 20241101 | 175800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 53 | 20241101 | 175700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 54 | 20241101 | 175600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 55 | 20241101 | 175500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 56 | 20241101 | 175400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 57 | 20241101 | 175300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 58 | 20241101 | 175200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 59 | 20241101 | 175100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 60 | 20241101 | 175000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 61 | 20241101 | 174900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 62 | 20241101 | 174800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 89225 |
| 63 | 20241101 | 174700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 64 | 20241101 | 174600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 65 | 20241101 | 174500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 66 | 20241101 | 174400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 67 | 20241101 | 174300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 68 | 20241101 | 174200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 69 | 20241101 | 174100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 70 | 20241101 | 174000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 71 | 20241101 | 173900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 72 | 20241101 | 173800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 73 | 20241101 | 173700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 74 | 20241101 | 173600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 75 | 20241101 | 173500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 76 | 20241101 | 173400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 77 | 20241101 | 173300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 78 | 20241101 | 173200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 79 | 20241101 | 173100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 80 | 20241101 | 173000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 81 | 20241101 | 172900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 82 | 20241101 | 172800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 83 | 20241101 | 172700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 84 | 20241101 | 172600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 85 | 20241101 | 172500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 86 | 20241101 | 172400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 87 | 20241101 | 172300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 88 | 20241101 | 172200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 89 | 20241101 | 172100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 90 | 20241101 | 172000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 91 | 20241101 | 171900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 92 | 20241101 | 171800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 89225 |
| 93 | 20241101 | 171700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 94 | 20241101 | 171600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 95 | 20241101 | 171500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 96 | 20241101 | 171400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 97 | 20241101 | 171300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 98 | 20241101 | 171200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 99 | 20241101 | 171100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 100 | 20241101 | 171000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 101 | 20241101 | 170900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 102 | 20241101 | 170800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 103 | 20241101 | 170700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 104 | 20241101 | 170600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 105 | 20241101 | 170500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 106 | 20241101 | 170400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 107 | 20241101 | 170300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 108 | 20241101 | 170200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 109 | 20241101 | 170100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 110 | 20241101 | 170000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 111 | 20241101 | 165900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 112 | 20241101 | 165800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 113 | 20241101 | 165700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 114 | 20241101 | 165600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 115 | 20241101 | 165500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 116 | 20241101 | 165400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 117 | 20241101 | 165300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 118 | 20241101 | 165200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 119 | 20241101 | 165100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 120 | 20241101 | 165000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 121 | 20241101 | 164900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 122 | 20241101 | 164800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 89225 |
| 123 | 20241101 | 164700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 124 | 20241101 | 164600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 125 | 20241101 | 164500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 126 | 20241101 | 164400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 127 | 20241101 | 164300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 128 | 20241101 | 164200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 129 | 20241101 | 164100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 130 | 20241101 | 164000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 131 | 20241101 | 163900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 132 | 20241101 | 163800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 133 | 20241101 | 163700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 134 | 20241101 | 163600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 135 | 20241101 | 163500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 136 | 20241101 | 163400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 137 | 20241101 | 163300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 138 | 20241101 | 163200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 139 | 20241101 | 163100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 140 | 20241101 | 163000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 141 | 20241101 | 162900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 142 | 20241101 | 162800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 143 | 20241101 | 162700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 144 | 20241101 | 162600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 145 | 20241101 | 162500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 146 | 20241101 | 162400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 147 | 20241101 | 162300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 148 | 20241101 | 162200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 149 | 20241101 | 162100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 150 | 20241101 | 162000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 151 | 20241101 | 161900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 152 | 20241101 | 161800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 89225 |
| 153 | 20241101 | 161700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 154 | 20241101 | 161600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 155 | 20241101 | 161500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 156 | 20241101 | 161400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 157 | 20241101 | 161300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 158 | 20241101 | 161200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 159 | 20241101 | 161100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 160 | 20241101 | 161000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 161 | 20241101 | 160900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 162 | 20241101 | 160800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 163 | 20241101 | 160700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 164 | 20241101 | 160600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 165 | 20241101 | 160500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 166 | 20241101 | 160400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 167 | 20241101 | 160300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 168 | 20241101 | 160200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 169 | 20241101 | 160100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 170 | 20241101 | 160000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 171 | 20241101 | 155900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 172 | 20241101 | 155800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 173 | 20241101 | 155700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 174 | 20241101 | 155600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 175 | 20241101 | 155500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 176 | 20241101 | 155400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 177 | 20241101 | 155300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 178 | 20241101 | 155200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 179 | 20241101 | 155100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 180 | 20241101 | 155000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 181 | 20241101 | 154900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 182 | 20241101 | 154800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 89225 |
| 183 | 20241101 | 154700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 184 | 20241101 | 154600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 185 | 20241101 | 154500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 186 | 20241101 | 154400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 187 | 20241101 | 154300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 188 | 20241101 | 154200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 189 | 20241101 | 154100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 190 | 20241101 | 154000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 191 | 20241101 | 153900 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 192 | 20241101 | 153800 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 193 | 20241101 | 153700 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 194 | 20241101 | 153600 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 195 | 20241101 | 153500 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 196 | 20241101 | 153400 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 197 | 20241101 | 153300 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 198 | 20241101 | 153200 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 199 | 20241101 | 153100 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 0 |
| 200 | 20241101 | 153000 | 159410805370 | 16600 | 16600 | 16600 | 16600 | 89225 |
| 201 | 20241101 | 152900 | 157929670370 | 16510 | 16510 | 16510 | 16510 | 0 |
| 202 | 20241101 | 152800 | 157929670370 | 16510 | 16510 | 16510 | 16510 | 0 |
| 203 | 20241101 | 152700 | 157929670370 | 16510 | 16510 | 16510 | 16510 | 0 |
| 204 | 20241101 | 152600 | 157929670370 | 16510 | 16510 | 16510 | 16510 | 0 |
| 205 | 20241101 | 152500 | 157929670370 | 16510 | 16510 | 16510 | 16510 | 0 |
| 206 | 20241101 | 152400 | 157929670370 | 16510 | 16510 | 16510 | 16510 | 0 |
| 207 | 20241101 | 152300 | 157929670370 | 16510 | 16510 | 16510 | 16510 | 0 |
| 208 | 20241101 | 152200 | 157929670370 | 16510 | 16510 | 16510 | 16510 | 0 |
| 209 | 20241101 | 152100 | 157929670370 | 16510 | 16510 | 16510 | 16510 | 0 |
| 210 | 20241101 | 152000 | 157929670370 | 16510 | 16510 | 16510 | 16510 | 0 |
| 211 | 20241101 | 151900 | 157929670370 | 16510 | 16450 | 16550 | 16440 | 53969 |
| 212 | 20241101 | 151800 | 157039810820 | 16450 | 16370 | 16480 | 16360 | 29523 |
| 213 | 20241101 | 151700 | 156555192490 | 16370 | 16420 | 16480 | 16290 | 26414 |
| 214 | 20241101 | 151600 | 156122132450 | 16420 | 16310 | 16610 | 16310 | 44078 |
| 215 | 20241101 | 151500 | 155396051970 | 16310 | 16350 | 16360 | 16260 | 25235 |
| 216 | 20241101 | 151400 | 154984293170 | 16310 | 16070 | 16350 | 16060 | 31019 |
| 217 | 20241101 | 151300 | 154481729100 | 16090 | 16270 | 16270 | 15970 | 37795 |
| 218 | 20241101 | 151200 | 153874354160 | 16280 | 16400 | 16410 | 16250 | 53475 |
| 219 | 20241101 | 151100 | 152999600850 | 16410 | 16070 | 16410 | 16070 | 56112 |
| 220 | 20241101 | 151000 | 152085124740 | 16070 | 15880 | 16070 | 15870 | 44955 |
| 221 | 20241101 | 150900 | 151366687660 | 15870 | 15800 | 15880 | 15800 | 26301 |
| 222 | 20241101 | 150800 | 150950023720 | 15810 | 15810 | 15870 | 15790 | 27118 |
| 223 | 20241101 | 150700 | 150520727760 | 15850 | 15990 | 16070 | 15680 | 51000 |
| 224 | 20241101 | 150600 | 149707876310 | 16000 | 15640 | 16000 | 15600 | 59508 |
| 225 | 20241101 | 150500 | 148766976810 | 15650 | 15860 | 15860 | 15580 | 35106 |
| 226 | 20241101 | 150400 | 148216056760 | 15800 | 15460 | 15900 | 15460 | 72130 |
| 227 | 20241101 | 150300 | 147082394840 | 15500 | 16040 | 16050 | 15430 | 116439 |
| 228 | 20241101 | 150200 | 145254134560 | 16050 | 16050 | 16100 | 15950 | 32431 |
| 229 | 20241101 | 150100 | 144734605890 | 16040 | 16140 | 16170 | 15910 | 71855 |
| 230 | 20241101 | 150000 | 143581435350 | 16130 | 16400 | 16450 | 16130 | 44150 |
| 231 | 20241101 | 145900 | 142862253270 | 16320 | 16210 | 16500 | 16210 | 79932 |
| 232 | 20241101 | 145800 | 141553533500 | 16210 | 15770 | 16240 | 15620 | 65964 |
| 233 | 20241101 | 145700 | 140496909470 | 15760 | 16220 | 16280 | 15590 | 158700 |
| 234 | 20241101 | 145600 | 137956501350 | 16200 | 16520 | 16530 | 16200 | 100588 |
| 235 | 20241101 | 145500 | 136308335580 | 16520 | 16960 | 16990 | 16520 | 74004 |
| 236 | 20241101 | 145400 | 135066285400 | 16970 | 17050 | 17070 | 16960 | 20120 |
| 237 | 20241101 | 145300 | 134724364420 | 17050 | 16980 | 17060 | 16960 | 17556 |
| 238 | 20241101 | 145200 | 134425833110 | 16980 | 17050 | 17070 | 16920 | 22713 |
| 239 | 20241101 | 145100 | 134039569170 | 17070 | 17280 | 17280 | 17000 | 37710 |
| 240 | 20241101 | 145000 | 133395866480 | 17280 | 17310 | 17490 | 17190 | 38371 |
| 241 | 20241101 | 144900 | 132730258210 | 17310 | 17120 | 17380 | 17110 | 27148 |
| 242 | 20241101 | 144800 | 132261390380 | 17120 | 17050 | 17120 | 17040 | 12628 |
| 243 | 20241101 | 144700 | 132045719100 | 17040 | 17010 | 17100 | 17010 | 14631 |
| 244 | 20241101 | 144600 | 131795945630 | 17010 | 16950 | 17030 | 16920 | 16014 |
| 245 | 20241101 | 144500 | 131524397990 | 16920 | 17170 | 17170 | 16900 | 37593 |
| 246 | 20241101 | 144400 | 130884967780 | 17170 | 17190 | 17230 | 17130 | 17961 |
| 247 | 20241101 | 144300 | 130576460250 | 17190 | 17140 | 17350 | 17130 | 31355 |
| 248 | 20241101 | 144200 | 130037231820 | 17170 | 16960 | 17170 | 16930 | 41968 |
| 249 | 20241101 | 144100 | 129322853780 | 16940 | 16930 | 17030 | 16880 | 39559 |
| 250 | 20241101 | 144000 | 128652419060 | 16930 | 16890 | 16980 | 16800 | 61018 |
| 251 | 20241101 | 143900 | 127622566960 | 16890 | 17160 | 17200 | 16880 | 116846 |
| 252 | 20241101 | 143800 | 125633161770 | 17160 | 17410 | 17420 | 17110 | 64521 |
| 253 | 20241101 | 143700 | 124519460710 | 17410 | 17460 | 17500 | 17410 | 26973 |
| 254 | 20241101 | 143600 | 124048614580 | 17450 | 17630 | 17630 | 17450 | 25922 |
| 255 | 20241101 | 143500 | 123594426340 | 17630 | 17640 | 17650 | 17580 | 11807 |
| 256 | 20241101 | 143400 | 123386382200 | 17640 | 17630 | 17680 | 17570 | 8328 |
| 257 | 20241101 | 143300 | 123239626650 | 17650 | 17580 | 17700 | 17560 | 16755 |
| 258 | 20241101 | 143200 | 122944002310 | 17580 | 17540 | 17620 | 17410 | 31702 |
| 259 | 20241101 | 143100 | 122390309220 | 17550 | 17630 | 17670 | 17540 | 18805 |
| 260 | 20241101 | 143000 | 122059458610 | 17630 | 17830 | 17840 | 17620 | 27098 |
| 261 | 20241101 | 142900 | 121578734820 | 17830 | 17770 | 17880 | 17750 | 13943 |
| 262 | 20241101 | 142800 | 121330409500 | 17750 | 17960 | 17980 | 17730 | 20263 |
| 263 | 20241101 | 142700 | 120968397680 | 17960 | 17760 | 17960 | 17720 | 27391 |
| 264 | 20241101 | 142600 | 120479630800 | 17720 | 17540 | 17800 | 17530 | 35370 |
| 265 | 20241101 | 142500 | 119854073690 | 17540 | 17460 | 17540 | 17430 | 28337 |
| 266 | 20241101 | 142400 | 119358324400 | 17470 | 17440 | 17510 | 17400 | 44869 |
| 267 | 20241101 | 142300 | 118575595720 | 17460 | 17880 | 17880 | 17430 | 91255 |
| 268 | 20241101 | 142200 | 116973034570 | 17880 | 18030 | 18050 | 17810 | 43356 |
| 269 | 20241101 | 142100 | 116194879530 | 18030 | 18020 | 18100 | 18000 | 18204 |
| 270 | 20241101 | 142000 | 115866550730 | 18020 | 18040 | 18140 | 17970 | 23415 |
| 271 | 20241101 | 141900 | 115444413710 | 18040 | 18030 | 18140 | 17910 | 19165 |
| 272 | 20241101 | 141800 | 115099647870 | 18030 | 17870 | 18030 | 17800 | 26567 |
| 273 | 20241101 | 141700 | 114623846930 | 17830 | 18300 | 18320 | 17800 | 56853 |
| 274 | 20241101 | 141600 | 113595173120 | 18300 | 17960 | 18320 | 17910 | 76573 |
| 275 | 20241101 | 141500 | 112205929890 | 17960 | 18300 | 18440 | 17910 | 98102 |
| 276 | 20241101 | 141400 | 110421914090 | 18330 | 17940 | 18400 | 17900 | 132481 |
| 277 | 20241101 | 141300 | 108019467760 | 17950 | 17610 | 17980 | 17500 | 59741 |
| 278 | 20241101 | 141200 | 106959011060 | 17650 | 17540 | 17670 | 17400 | 26625 |
| 279 | 20241101 | 141100 | 106491873820 | 17540 | 17740 | 17800 | 17400 | 110082 |
| 280 | 20241101 | 141000 | 104551199450 | 17740 | 17270 | 17750 | 17230 | 74480 |
| 281 | 20241101 | 140900 | 103248956820 | 17300 | 17160 | 17300 | 17120 | 32170 |
| 282 | 20241101 | 140800 | 102694762890 | 17160 | 17070 | 17220 | 17060 | 18272 |
| 283 | 20241101 | 140700 | 102381920090 | 17080 | 17070 | 17200 | 17030 | 26333 |
| 284 | 20241101 | 140600 | 101932289400 | 17070 | 17260 | 17300 | 17050 | 42913 |
| 285 | 20241101 | 140500 | 101195583700 | 17260 | 17070 | 17300 | 16960 | 45616 |
| 286 | 20241101 | 140400 | 100413960260 | 17060 | 17430 | 17480 | 16910 | 64289 |
| 287 | 20241101 | 140300 | 99315609600 | 17400 | 17150 | 17550 | 17140 | 59246 |
| 288 | 20241101 | 140200 | 98285274160 | 17150 | 17030 | 17640 | 17030 | 112413 |
| 289 | 20241101 | 140100 | 96338395540 | 17070 | 16830 | 17080 | 16790 | 118945 |
| 290 | 20241101 | 140000 | 94321538410 | 16970 | 16300 | 16970 | 16140 | 158163 |
| 291 | 20241101 | 135900 | 91719493400 | 16300 | 16750 | 16790 | 16000 | 216398 |
| 292 | 20241101 | 135800 | 88177745280 | 16740 | 16880 | 17000 | 16740 | 167271 |
| 293 | 20241101 | 135700 | 85356520290 | 16740 | 16740 | 16740 | 16740 | 0 |
| 294 | 20241101 | 135600 | 85356520290 | 16740 | 16910 | 16920 | 16740 | 42338 |
| 295 | 20241101 | 135500 | 84646467490 | 16840 | 17520 | 17650 | 16830 | 116690 |
| 296 | 20241101 | 135400 | 82649188770 | 17520 | 17570 | 17650 | 17420 | 91641 |
| 297 | 20241101 | 135300 | 81041611880 | 17580 | 18000 | 18000 | 17370 | 113674 |
| 298 | 20241101 | 135200 | 79040333400 | 17930 | 18090 | 18090 | 17930 | 45248 |
| 299 | 20241101 | 135100 | 78225555590 | 18070 | 18100 | 18180 | 18060 | 30681 |
| 300 | 20241101 | 135000 | 77670232630 | 18100 | 18180 | 18250 | 18010 | 58595 |
| 301 | 20241101 | 134900 | 76610830980 | 18180 | 18400 | 18400 | 17930 | 67229 |
| 302 | 20241101 | 134800 | 75391903570 | 18400 | 18450 | 18480 | 18100 | 93073 |
| 303 | 20241101 | 134700 | 73684547430 | 18190 | 17910 | 18450 | 17700 | 77568 |
| 304 | 20241101 | 134600 | 72295448190 | 17910 | 17750 | 17940 | 17560 | 101066 |
| 305 | 20241101 | 134500 | 70501564760 | 17800 | 17430 | 17880 | 17420 | 140046 |
| 306 | 20241101 | 134400 | 68025370260 | 17430 | 17000 | 17450 | 16970 | 195905 |
| 307 | 20241101 | 134300 | 64666437210 | 17000 | 17630 | 17680 | 16740 | 308701 |
| 308 | 20241101 | 134200 | 59425779920 | 17630 | 18930 | 18990 | 17500 | 169291 |
| 309 | 20241101 | 134100 | 56336752110 | 18990 | 18920 | 19080 | 18800 | 60329 |
| 310 | 20241101 | 134000 | 55193329960 | 18940 | 18850 | 19100 | 18800 | 72682 |
| 311 | 20241101 | 133900 | 53817163280 | 18820 | 19550 | 19630 | 18070 | 145310 |
| 312 | 20241101 | 133800 | 51072226060 | 19600 | 18590 | 19680 | 18590 | 180618 |
| 313 | 20241101 | 133700 | 47646678260 | 18590 | 18590 | 18590 | 18590 | 0 |
| 314 | 20241101 | 133600 | 47646678260 | 18590 | 19230 | 19370 | 18590 | 44426 |
| 315 | 20241101 | 133500 | 46802380150 | 19230 | 20950 | 21000 | 19230 | 134690 |
| 316 | 20241101 | 133400 | 44083648050 | 21000 | 21400 | 21450 | 21000 | 76882 |
| 317 | 20241101 | 133300 | 42463343750 | 21450 | 21650 | 21650 | 21400 | 29336 |
| 318 | 20241101 | 133200 | 41831991750 | 21650 | 21650 | 21700 | 21600 | 4675 |
| 319 | 20241101 | 133100 | 41730784500 | 21700 | 21700 | 21700 | 21650 | 4921 |
| 320 | 20241101 | 133000 | 41624147400 | 21700 | 21650 | 21700 | 21650 | 16369 |
| 321 | 20241101 | 132900 | 41269091450 | 21650 | 21650 | 21700 | 21600 | 8060 |
| 322 | 20241101 | 132800 | 41094632000 | 21600 | 21650 | 21700 | 21600 | 11828 |
| 323 | 20241101 | 132700 | 40838685900 | 21700 | 21750 | 21800 | 21650 | 8733 |
| 324 | 20241101 | 132600 | 40648967950 | 21800 | 21800 | 21850 | 21750 | 8147 |
| 325 | 20241101 | 132500 | 40471370400 | 21800 | 21850 | 21900 | 21800 | 6088 |
| 326 | 20241101 | 132400 | 40338495900 | 21850 | 21850 | 21900 | 21850 | 4093 |
| 327 | 20241101 | 132300 | 40248983200 | 21850 | 21900 | 21900 | 21850 | 1526 |
| 328 | 20241101 | 132200 | 40215636350 | 21900 | 21850 | 21900 | 21850 | 2706 |
| 329 | 20241101 | 132100 | 40156423350 | 21850 | 21850 | 21950 | 21850 | 1085 |
| 330 | 20241101 | 132000 | 40132687500 | 21850 | 21900 | 21950 | 21850 | 5526 |
| 331 | 20241101 | 131900 | 40011699250 | 21900 | 21900 | 21950 | 21900 | 3280 |
| 332 | 20241101 | 131800 | 39939853550 | 21900 | 21950 | 21950 | 21900 | 1857 |
| 333 | 20241101 | 131700 | 39899123950 | 21900 | 21950 | 21950 | 21900 | 4637 |
| 334 | 20241101 | 131600 | 39797421150 | 21950 | 21950 | 22000 | 21950 | 5248 |
| 335 | 20241101 | 131500 | 39682214700 | 22000 | 22000 | 22050 | 21950 | 4429 |
| 336 | 20241101 | 131400 | 39584879650 | 22000 | 22000 | 22000 | 21950 | 2547 |
| 337 | 20241101 | 131300 | 39528877950 | 22000 | 22000 | 22050 | 22000 | 1546 |
| 338 | 20241101 | 131200 | 39494865750 | 22000 | 22000 | 22050 | 21950 | 2015 |
| 339 | 20241101 | 131100 | 39450530500 | 22000 | 22050 | 22050 | 22000 | 944 |
| 340 | 20241101 | 131000 | 39429761900 | 22050 | 22050 | 22100 | 21950 | 6770 |
| 341 | 20241101 | 130900 | 39280752250 | 22050 | 22100 | 22100 | 22050 | 12454 |
| 342 | 20241101 | 130800 | 39005709400 | 22150 | 22100 | 22150 | 22100 | 1504 |
| 343 | 20241101 | 130700 | 38972445250 | 22150 | 22100 | 22150 | 22100 | 637 |
| 344 | 20241101 | 130600 | 38958343250 | 22150 | 22100 | 22150 | 22100 | 783 |
| 345 | 20241101 | 130500 | 38941026250 | 22100 | 22150 | 22150 | 22100 | 652 |
| 346 | 20241101 | 130400 | 38926606150 | 22150 | 22150 | 22150 | 22100 | 1412 |
| 347 | 20241101 | 130300 | 38895377000 | 22150 | 22150 | 22150 | 22100 | 1038 |
| 348 | 20241101 | 130200 | 38872396100 | 22150 | 22150 | 22150 | 22100 | 468 |
| 349 | 20241101 | 130100 | 38862049500 | 22150 | 22100 | 22150 | 22050 | 5684 |
| 350 | 20241101 | 130000 | 38736419300 | 22150 | 22200 | 22200 | 22100 | 5437 |
| 351 | 20241101 | 125900 | 38615923300 | 22200 | 22200 | 22200 | 22150 | 2101 |
| 352 | 20241101 | 125800 | 38569380550 | 22200 | 22200 | 22200 | 22150 | 2138 |
| 353 | 20241101 | 125700 | 38522001850 | 22200 | 22050 | 22200 | 22050 | 6342 |
| 354 | 20241101 | 125600 | 38381421800 | 22100 | 22050 | 22100 | 22050 | 4641 |
| 355 | 20241101 | 125500 | 38278858250 | 22100 | 22050 | 22100 | 22050 | 897 |
| 356 | 20241101 | 125400 | 38259062000 | 22050 | 22050 | 22100 | 22050 | 417 |
| 357 | 20241101 | 125300 | 38249866450 | 22050 | 22050 | 22100 | 22000 | 1677 |
| 358 | 20241101 | 125200 | 38212863650 | 22050 | 22050 | 22100 | 22050 | 313 |
| 359 | 20241101 | 125100 | 38205961250 | 22050 | 22100 | 22150 | 22050 | 1260 |
| 360 | 20241101 | 125000 | 38178116550 | 22150 | 22150 | 22150 | 22100 | 1194 |
| 361 | 20241101 | 124900 | 38151726850 | 22100 | 22150 | 22150 | 22100 | 877 |
| 362 | 20241101 | 124800 | 38132328200 | 22150 | 22150 | 22150 | 22100 | 737 |
| 363 | 20241101 | 124700 | 38116032100 | 22100 | 22100 | 22100 | 22050 | 2093 |
| 364 | 20241101 | 124600 | 38069778600 | 22100 | 22050 | 22100 | 22050 | 1123 |
| 365 | 20241101 | 124500 | 38044965200 | 22100 | 22050 | 22100 | 22050 | 941 |
| 366 | 20241101 | 124400 | 38024215450 | 22050 | 22050 | 22050 | 22050 | 1268 |
| 367 | 20241101 | 124300 | 37996256050 | 22100 | 22050 | 22100 | 22050 | 594 |
| 368 | 20241101 | 124200 | 37983144200 | 22100 | 22100 | 22100 | 22050 | 924 |
| 369 | 20241101 | 124100 | 37962739900 | 22100 | 22150 | 22150 | 22050 | 1536 |
| 370 | 20241101 | 124000 | 37928794200 | 22100 | 22150 | 22150 | 22100 | 1860 |
| 371 | 20241101 | 123900 | 37887686900 | 22150 | 22100 | 22150 | 22100 | 605 |
| 372 | 20241101 | 123800 | 37874290550 | 22100 | 22100 | 22150 | 22100 | 1053 |
| 373 | 20241101 | 123700 | 37851018300 | 22100 | 22100 | 22100 | 22100 | 266 |
| 374 | 20241101 | 123600 | 37845139700 | 22100 | 22050 | 22100 | 22050 | 779 |
| 375 | 20241101 | 123500 | 37827929900 | 22050 | 22100 | 22150 | 22050 | 805 |
| 376 | 20241101 | 123400 | 37810146600 | 22100 | 22100 | 22150 | 22100 | 910 |
| 377 | 20241101 | 123300 | 37790018100 | 22100 | 22150 | 22150 | 22100 | 584 |
| 378 | 20241101 | 123200 | 37777091300 | 22150 | 22050 | 22150 | 22050 | 1224 |
| 379 | 20241101 | 123100 | 37750057950 | 22050 | 22050 | 22100 | 22050 | 1568 |
| 380 | 20241101 | 123000 | 37715476550 | 22050 | 22100 | 22100 | 22050 | 500 |
| 381 | 20241101 | 122900 | 37704451100 | 22050 | 22100 | 22100 | 22050 | 320 |
| 382 | 20241101 | 122800 | 37697386300 | 22100 | 22050 | 22100 | 22000 | 2168 |
| 383 | 20241101 | 122700 | 37649578100 | 22100 | 22050 | 22100 | 22050 | 364 |
| 384 | 20241101 | 122600 | 37641543300 | 22100 | 22100 | 22100 | 22000 | 4003 |
| 385 | 20241101 | 122500 | 37553335500 | 22050 | 22100 | 22100 | 22050 | 3152 |
| 386 | 20241101 | 122400 | 37483778200 | 22100 | 22050 | 22100 | 22000 | 1760 |
| 387 | 20241101 | 122300 | 37444940250 | 22000 | 22050 | 22050 | 22000 | 3009 |
| 388 | 20241101 | 122200 | 37378623800 | 22050 | 22050 | 22100 | 22050 | 3644 |
| 389 | 20241101 | 122100 | 37298262150 | 22050 | 22100 | 22150 | 22050 | 3002 |
| 390 | 20241101 | 122000 | 37231930850 | 22150 | 22150 | 22200 | 22100 | 3053 |
| 391 | 20241101 | 121900 | 37164307900 | 22200 | 22250 | 22250 | 22150 | 3613 |
| 392 | 20241101 | 121800 | 37084098450 | 22250 | 22150 | 22250 | 22150 | 4878 |
| 393 | 20241101 | 121700 | 36975802600 | 22200 | 22150 | 22200 | 22150 | 3800 |
| 394 | 20241101 | 121600 | 36891491800 | 22200 | 22150 | 22200 | 22100 | 3524 |
| 395 | 20241101 | 121500 | 36813406400 | 22150 | 22150 | 22150 | 22100 | 1485 |
| 396 | 20241101 | 121400 | 36780524850 | 22150 | 22100 | 22150 | 22100 | 3199 |
| 397 | 20241101 | 121300 | 36709678550 | 22100 | 22150 | 22200 | 22100 | 4805 |
| 398 | 20241101 | 121200 | 36603284400 | 22150 | 22100 | 22150 | 22100 | 1512 |
| 399 | 20241101 | 121100 | 36569798850 | 22050 | 22150 | 22150 | 22050 | 1863 |
| 400 | 20241101 | 121000 | 36528613750 | 22150 | 22100 | 22150 | 22050 | 3321 |
| 401 | 20241101 | 120900 | 36455206500 | 22100 | 22100 | 22100 | 22050 | 1957 |
| 402 | 20241101 | 120800 | 36411968350 | 22050 | 22200 | 22200 | 22050 | 5090 |
| 403 | 20241101 | 120700 | 36299443000 | 22200 | 22200 | 22200 | 22150 | 4926 |
| 404 | 20241101 | 120600 | 36190192000 | 22200 | 22200 | 22200 | 22150 | 10281 |
| 405 | 20241101 | 120500 | 35962096050 | 22200 | 22100 | 22200 | 22100 | 7604 |
| 406 | 20241101 | 120400 | 35793551850 | 22100 | 21950 | 22150 | 21900 | 23669 |
| 407 | 20241101 | 120300 | 35272569800 | 21900 | 21900 | 21950 | 21900 | 952 |
| 408 | 20241101 | 120200 | 35251701900 | 21900 | 21900 | 21950 | 21900 | 680 |
| 409 | 20241101 | 120100 | 35236809350 | 21900 | 21900 | 21900 | 21850 | 2810 |
| 410 | 20241101 | 120000 | 35175288650 | 21850 | 21900 | 21900 | 21850 | 972 |
| 411 | 20241101 | 115900 | 35154005650 | 21850 | 21850 | 21900 | 21850 | 2637 |
| 412 | 20241101 | 115800 | 35096387000 | 21850 | 21900 | 21900 | 21850 | 1644 |
| 413 | 20241101 | 115700 | 35060411100 | 21900 | 21950 | 21950 | 21900 | 768 |
| 414 | 20241101 | 115600 | 35043586250 | 21950 | 21950 | 21950 | 21900 | 389 |
| 415 | 20241101 | 115500 | 35035050250 | 21900 | 21950 | 21950 | 21900 | 569 |
| 416 | 20241101 | 115400 | 35022586150 | 21900 | 21850 | 21950 | 21850 | 2884 |
| 417 | 20241101 | 115300 | 34959427000 | 21900 | 21850 | 21900 | 21800 | 4902 |
| 418 | 20241101 | 115200 | 34852328050 | 21850 | 21800 | 21850 | 21800 | 1405 |
| 419 | 20241101 | 115100 | 34821689500 | 21800 | 21800 | 21850 | 21800 | 1567 |
| 420 | 20241101 | 115000 | 34787516900 | 21850 | 21800 | 21850 | 21800 | 496 |
| 421 | 20241101 | 114900 | 34776693200 | 21800 | 21850 | 21850 | 21800 | 204 |
| 422 | 20241101 | 114800 | 34772237300 | 21850 | 21850 | 21850 | 21800 | 1734 |
| 423 | 20241101 | 114700 | 34734356150 | 21850 | 21800 | 21850 | 21800 | 3706 |
| 424 | 20241101 | 114600 | 34653552900 | 21800 | 21900 | 21900 | 21800 | 7680 |
| 425 | 20241101 | 114500 | 34485780050 | 21900 | 21850 | 21900 | 21850 | 1552 |
| 426 | 20241101 | 114400 | 34451800250 | 21850 | 21950 | 21950 | 21850 | 863 |
| 427 | 20241101 | 114300 | 34432901150 | 21950 | 21900 | 21950 | 21850 | 941 |
| 428 | 20241101 | 114200 | 34412304000 | 21850 | 21900 | 21900 | 21850 | 1196 |
| 429 | 20241101 | 114100 | 34386118300 | 21900 | 21950 | 21950 | 21900 | 5660 |
| 430 | 20241101 | 114000 | 34262159400 | 21950 | 21950 | 22000 | 21950 | 2221 |
| 431 | 20241101 | 113900 | 34213385500 | 21950 | 21950 | 22000 | 21900 | 1830 |
| 432 | 20241101 | 113800 | 34173222500 | 21950 | 21900 | 21950 | 21900 | 960 |
| 433 | 20241101 | 113700 | 34152184100 | 21900 | 22000 | 22000 | 21900 | 1564 |
| 434 | 20241101 | 113600 | 34117876600 | 22000 | 22000 | 22000 | 21950 | 663 |
| 435 | 20241101 | 113500 | 34103311900 | 22000 | 21950 | 22000 | 21950 | 129 |
| 436 | 20241101 | 113400 | 34100476300 | 22000 | 21950 | 22000 | 21950 | 1762 |
| 437 | 20241101 | 113300 | 34061761450 | 21950 | 21900 | 21950 | 21850 | 2210 |
| 438 | 20241101 | 113200 | 34013413750 | 21900 | 21900 | 21950 | 21850 | 2025 |
| 439 | 20241101 | 113100 | 33969019900 | 21900 | 21850 | 21900 | 21850 | 928 |
| 440 | 20241101 | 113000 | 33948718700 | 21900 | 21900 | 21900 | 21850 | 1324 |
| 441 | 20241101 | 112900 | 33919723150 | 21900 | 21950 | 21950 | 21900 | 1899 |
| 442 | 20241101 | 112800 | 33878040800 | 21950 | 22000 | 22000 | 21950 | 511 |
| 443 | 20241101 | 112700 | 33866816300 | 21950 | 21850 | 22000 | 21850 | 7621 |
| 444 | 20241101 | 112600 | 33699794150 | 21850 | 21900 | 21900 | 21850 | 626 |
| 445 | 20241101 | 112500 | 33686109100 | 21900 | 21900 | 21900 | 21850 | 3764 |
| 446 | 20241101 | 112400 | 33603864600 | 21850 | 21850 | 21850 | 21800 | 1208 |
| 447 | 20241101 | 112300 | 33577481500 | 21850 | 21850 | 21900 | 21850 | 3101 |
| 448 | 20241101 | 112200 | 33509722450 | 21850 | 21850 | 21900 | 21850 | 2699 |
| 449 | 20241101 | 112100 | 33450730600 | 21900 | 21850 | 21900 | 21850 | 4145 |
| 450 | 20241101 | 112000 | 33360153700 | 21850 | 21900 | 21950 | 21850 | 4366 |
| 451 | 20241101 | 111900 | 33264467250 | 21950 | 21950 | 21950 | 21900 | 1125 |
| 452 | 20241101 | 111800 | 33239825300 | 21900 | 21900 | 21950 | 21850 | 2038 |
| 453 | 20241101 | 111700 | 33195240050 | 21900 | 22000 | 22000 | 21850 | 1830 |
| 454 | 20241101 | 111600 | 33155162050 | 22000 | 21950 | 22000 | 21900 | 4026 |
| 455 | 20241101 | 111500 | 33066789450 | 21950 | 21950 | 22000 | 21950 | 2060 |
| 456 | 20241101 | 111400 | 33021522300 | 21950 | 22000 | 22000 | 21950 | 3250 |
| 457 | 20241101 | 111300 | 32950169100 | 22000 | 21900 | 22000 | 21900 | 4931 |
| 458 | 20241101 | 111200 | 32841770250 | 21900 | 21850 | 21950 | 21850 | 4889 |
| 459 | 20241101 | 111100 | 32734863650 | 21850 | 21850 | 21900 | 21800 | 4396 |
| 460 | 20241101 | 111000 | 32638788250 | 21850 | 21950 | 21950 | 21850 | 1988 |
| 461 | 20241101 | 110900 | 32595190650 | 21950 | 22000 | 22000 | 21950 | 4171 |
| 462 | 20241101 | 110800 | 32503479750 | 22000 | 22050 | 22050 | 22000 | 955 |
| 463 | 20241101 | 110700 | 32482448050 | 22050 | 22000 | 22100 | 22000 | 5097 |
| 464 | 20241101 | 110600 | 32370062150 | 22000 | 21900 | 22050 | 21900 | 6588 |
| 465 | 20241101 | 110500 | 32225391750 | 21900 | 21850 | 21900 | 21800 | 1781 |
| 466 | 20241101 | 110400 | 32186447150 | 21850 | 21800 | 21850 | 21750 | 2951 |
| 467 | 20241101 | 110300 | 32122110800 | 21800 | 21650 | 21800 | 21650 | 4306 |
| 468 | 20241101 | 110200 | 32028489850 | 21700 | 21800 | 21800 | 21600 | 13165 |
| 469 | 20241101 | 110100 | 31743033400 | 21750 | 21800 | 21850 | 21750 | 4471 |
| 470 | 20241101 | 110000 | 31645684150 | 21800 | 21850 | 21850 | 21800 | 2895 |
| 471 | 20241101 | 105900 | 31582553300 | 21850 | 21900 | 21900 | 21800 | 3425 |
| 472 | 20241101 | 105800 | 31507737250 | 21900 | 21900 | 21950 | 21850 | 2789 |
| 473 | 20241101 | 105700 | 31446606150 | 21950 | 21850 | 21950 | 21850 | 1130 |
| 474 | 20241101 | 105600 | 31421846450 | 21850 | 21900 | 21900 | 21850 | 2016 |
| 475 | 20241101 | 105500 | 31377767500 | 21900 | 21850 | 21900 | 21850 | 2291 |
| 476 | 20241101 | 105400 | 31327670550 | 21900 | 21900 | 21950 | 21850 | 5530 |
| 477 | 20241101 | 105300 | 31206758600 | 21850 | 21850 | 21950 | 21850 | 2463 |
| 478 | 20241101 | 105200 | 31152933800 | 21850 | 22000 | 22000 | 21850 | 6951 |
| 479 | 20241101 | 105100 | 31000294600 | 22000 | 22050 | 22050 | 22000 | 2792 |
| 480 | 20241101 | 105000 | 30938824150 | 22050 | 22000 | 22050 | 22000 | 2507 |
| 481 | 20241101 | 104900 | 30883627100 | 22050 | 22000 | 22050 | 22000 | 3234 |
| 482 | 20241101 | 104800 | 30812454250 | 22050 | 22000 | 22050 | 21950 | 2492 |
| 483 | 20241101 | 104700 | 30757600300 | 22000 | 21850 | 22000 | 21850 | 5214 |
| 484 | 20241101 | 104600 | 30643463150 | 21850 | 21850 | 21900 | 21750 | 12307 |
| 485 | 20241101 | 104500 | 30374928100 | 21850 | 22050 | 22100 | 21850 | 18098 |
| 486 | 20241101 | 104400 | 29976970200 | 22050 | 22100 | 22150 | 22050 | 4466 |
| 487 | 20241101 | 104300 | 29878235650 | 22100 | 22100 | 22150 | 22050 | 5473 |
| 488 | 20241101 | 104200 | 29757271700 | 22100 | 22200 | 22200 | 22050 | 7899 |
| 489 | 20241101 | 104100 | 29582458600 | 22200 | 22300 | 22300 | 22150 | 5534 |
| 490 | 20241101 | 104000 | 29459512250 | 22250 | 22250 | 22300 | 22200 | 3247 |
| 491 | 20241101 | 103900 | 29387242350 | 22200 | 22150 | 22250 | 22150 | 3224 |
| 492 | 20241101 | 103800 | 29315715000 | 22200 | 22150 | 22200 | 22050 | 8435 |
| 493 | 20241101 | 103700 | 29128798100 | 22100 | 22050 | 22150 | 22050 | 5395 |
| 494 | 20241101 | 103600 | 29009610500 | 22100 | 22150 | 22150 | 22050 | 4956 |
| 495 | 20241101 | 103500 | 28900101400 | 22100 | 22000 | 22100 | 21900 | 8534 |
| 496 | 20241101 | 103400 | 28712203800 | 21950 | 22300 | 22350 | 21900 | 28990 |
| 497 | 20241101 | 103300 | 28071437650 | 22350 | 22300 | 22450 | 22300 | 21289 |
| 498 | 20241101 | 103200 | 27595191100 | 22400 | 22250 | 22400 | 22250 | 15439 |
| 499 | 20241101 | 103100 | 27250339800 | 22300 | 22250 | 22400 | 22100 | 27385 |
| 500 | 20241101 | 103000 | 26639395200 | 22250 | 22200 | 22300 | 22150 | 33314 |
| 501 | 20241101 | 102900 | 25898398250 | 22150 | 22050 | 22200 | 22050 | 20741 |
| 502 | 20241101 | 102800 | 25439874850 | 22000 | 22000 | 22050 | 21950 | 10957 |
| 503 | 20241101 | 102700 | 25198848600 | 21950 | 22000 | 22000 | 21950 | 3469 |
| 504 | 20241101 | 102600 | 25122612750 | 21950 | 21850 | 22000 | 21800 | 10239 |
| 505 | 20241101 | 102500 | 24898152800 | 21850 | 21800 | 21850 | 21750 | 3730 |
| 506 | 20241101 | 102400 | 24816852850 | 21750 | 21800 | 21800 | 21750 | 736 |
| 507 | 20241101 | 102300 | 24800825300 | 21750 | 21800 | 21800 | 21750 | 1833 |
| 508 | 20241101 | 102200 | 24760918200 | 21750 | 21750 | 21850 | 21750 | 2263 |
| 509 | 20241101 | 102100 | 24711624150 | 21750 | 21800 | 21850 | 21750 | 3839 |
| 510 | 20241101 | 102000 | 24628051950 | 21850 | 21850 | 21850 | 21800 | 2766 |
| 511 | 20241101 | 101900 | 24567724650 | 21850 | 21800 | 21850 | 21800 | 2095 |
| 512 | 20241101 | 101800 | 24521972050 | 21800 | 21850 | 21850 | 21750 | 2315 |
| 513 | 20241101 | 101700 | 24471471450 | 21800 | 21700 | 21900 | 21700 | 3765 |
| 514 | 20241101 | 101600 | 24389540000 | 21750 | 21950 | 22000 | 21700 | 16061 |
| 515 | 20241101 | 101500 | 24038578950 | 22000 | 21950 | 22000 | 21850 | 14953 |
| 516 | 20241101 | 101400 | 23710595950 | 21950 | 21950 | 22000 | 21900 | 21897 |
| 517 | 20241101 | 101300 | 23229343000 | 22000 | 21850 | 22000 | 21800 | 20334 |
| 518 | 20241101 | 101200 | 22783501700 | 21850 | 21800 | 21900 | 21750 | 10349 |
| 519 | 20241101 | 101100 | 22557479600 | 21800 | 21650 | 21800 | 21600 | 8972 |
| 520 | 20241101 | 101000 | 22362517750 | 21650 | 21400 | 21700 | 21400 | 14159 |
| 521 | 20241101 | 100900 | 22057244000 | 21400 | 21400 | 21450 | 21400 | 3126 |
| 522 | 20241101 | 100800 | 21990324000 | 21450 | 21450 | 21450 | 21400 | 1349 |
| 523 | 20241101 | 100700 | 21961409050 | 21400 | 21400 | 21450 | 21400 | 2870 |
| 524 | 20241101 | 100600 | 21899947450 | 21400 | 21450 | 21450 | 21400 | 3013 |
| 525 | 20241101 | 100500 | 21835456400 | 21450 | 21450 | 21450 | 21450 | 1453 |
| 526 | 20241101 | 100400 | 21804289550 | 21500 | 21400 | 21500 | 21400 | 8240 |
| 527 | 20241101 | 100300 | 21627464950 | 21400 | 21450 | 21450 | 21400 | 2722 |
| 528 | 20241101 | 100200 | 21569175850 | 21450 | 21400 | 21450 | 21400 | 2601 |
| 529 | 20241101 | 100100 | 21513464800 | 21400 | 21450 | 21500 | 21400 | 1695 |
| 530 | 20241101 | 100000 | 21477146400 | 21450 | 21450 | 21500 | 21400 | 972 |
| 531 | 20241101 | 095900 | 21456318550 | 21450 | 21500 | 21500 | 21400 | 1494 |
| 532 | 20241101 | 095800 | 21424308800 | 21500 | 21500 | 21550 | 21450 | 4129 |
| 533 | 20241101 | 095700 | 21335630800 | 21500 | 21500 | 21550 | 21500 | 1536 |
| 534 | 20241101 | 095600 | 21302592250 | 21500 | 21550 | 21600 | 21500 | 3092 |
| 535 | 20241101 | 095500 | 21236101700 | 21500 | 21550 | 21600 | 21500 | 3759 |
| 536 | 20241101 | 095400 | 21155156100 | 21550 | 21650 | 21700 | 21550 | 5986 |
| 537 | 20241101 | 095300 | 21025768700 | 21650 | 21650 | 21650 | 21600 | 4630 |
| 538 | 20241101 | 095200 | 20925535850 | 21650 | 21650 | 21750 | 21600 | 6887 |
| 539 | 20241101 | 095100 | 20776184150 | 21600 | 21600 | 21650 | 21550 | 2945 |
| 540 | 20241101 | 095000 | 20712599950 | 21550 | 21500 | 21600 | 21450 | 1762 |
| 541 | 20241101 | 094900 | 20674693700 | 21450 | 21500 | 21550 | 21450 | 2982 |
| 542 | 20241101 | 094800 | 20610509900 | 21500 | 21400 | 21550 | 21400 | 1712 |
| 543 | 20241101 | 094700 | 20573728000 | 21400 | 21450 | 21500 | 21400 | 1803 |
| 544 | 20241101 | 094600 | 20535058750 | 21500 | 21450 | 21500 | 21400 | 3143 |
| 545 | 20241101 | 094500 | 20467710800 | 21400 | 21300 | 21450 | 21300 | 3439 |
| 546 | 20241101 | 094400 | 20394263800 | 21300 | 21350 | 21400 | 21300 | 4984 |
| 547 | 20241101 | 094300 | 20287956750 | 21400 | 21450 | 21500 | 21350 | 4306 |
| 548 | 20241101 | 094200 | 20195732800 | 21500 | 21600 | 21600 | 21500 | 4711 |
| 549 | 20241101 | 094100 | 20094267750 | 21550 | 21500 | 21600 | 21500 | 4685 |
| 550 | 20241101 | 094000 | 19993261750 | 21550 | 21500 | 21550 | 21500 | 1490 |
| 551 | 20241101 | 093900 | 19961214050 | 21500 | 21600 | 21600 | 21450 | 8407 |
| 552 | 20241101 | 093800 | 19780348600 | 21550 | 21600 | 21650 | 21550 | 6000 |
| 553 | 20241101 | 093700 | 19650797700 | 21550 | 21300 | 21600 | 21300 | 7620 |
| 554 | 20241101 | 093600 | 19487479700 | 21350 | 21250 | 21350 | 21250 | 2735 |
| 555 | 20241101 | 093500 | 19429255600 | 21250 | 21350 | 21350 | 21250 | 6135 |
| 556 | 20241101 | 093400 | 19298549450 | 21300 | 21300 | 21400 | 21250 | 4725 |
| 557 | 20241101 | 093300 | 19197839150 | 21300 | 21200 | 21300 | 21150 | 4509 |
| 558 | 20241101 | 093200 | 19102241150 | 21150 | 21200 | 21250 | 21050 | 19713 |
| 559 | 20241101 | 093100 | 18685961950 | 21200 | 21250 | 21300 | 21200 | 15759 |
| 560 | 20241101 | 093000 | 18351199400 | 21250 | 21550 | 21600 | 21250 | 17598 |
| 561 | 20241101 | 092900 | 17974323800 | 21500 | 21450 | 21600 | 21450 | 6981 |
| 562 | 20241101 | 092800 | 17824347100 | 21450 | 21350 | 21450 | 21250 | 18605 |
| 563 | 20241101 | 092700 | 17427475150 | 21350 | 21600 | 21600 | 21350 | 13823 |
| 564 | 20241101 | 092600 | 17131628650 | 21500 | 21650 | 21700 | 21500 | 21132 |
| 565 | 20241101 | 092500 | 16675838400 | 21700 | 21750 | 21800 | 21650 | 14597 |
| 566 | 20241101 | 092400 | 16358878800 | 21800 | 21850 | 21900 | 21750 | 15296 |
| 567 | 20241101 | 092300 | 16024590100 | 21900 | 21950 | 22050 | 21800 | 43049 |
| 568 | 20241101 | 092200 | 15079134400 | 21900 | 21900 | 21950 | 21800 | 22476 |
| 569 | 20241101 | 092100 | 14587376500 | 21900 | 21700 | 21900 | 21600 | 13776 |
| 570 | 20241101 | 092000 | 14286645200 | 21650 | 21700 | 21850 | 21650 | 12579 |
| 571 | 20241101 | 091900 | 14013057350 | 21750 | 21600 | 21750 | 21600 | 7722 |
| 572 | 20241101 | 091800 | 13845817250 | 21700 | 21800 | 21800 | 21600 | 16809 |
| 573 | 20241101 | 091700 | 13480691950 | 21750 | 21500 | 21850 | 21500 | 15532 |
| 574 | 20241101 | 091600 | 13143100450 | 21500 | 21300 | 21500 | 21250 | 10183 |
| 575 | 20241101 | 091500 | 12925808250 | 21300 | 21400 | 21450 | 21300 | 15702 |
| 576 | 20241101 | 091400 | 12590475400 | 21450 | 21500 | 21650 | 21400 | 11998 |
| 577 | 20241101 | 091300 | 12332766900 | 21550 | 21450 | 21550 | 21350 | 8780 |
| 578 | 20241101 | 091200 | 12144575250 | 21550 | 21500 | 21650 | 21450 | 22741 |
| 579 | 20241101 | 091100 | 11654973650 | 21500 | 21900 | 21900 | 21450 | 39010 |
| 580 | 20241101 | 091000 | 10807570100 | 21900 | 21650 | 22000 | 21600 | 84618 |
| 581 | 20241101 | 090900 | 8955161550 | 21700 | 21400 | 21750 | 21350 | 30047 |
| 582 | 20241101 | 090800 | 8307028200 | 21450 | 21150 | 21450 | 21100 | 17786 |
| 583 | 20241101 | 090700 | 7928745850 | 21150 | 21150 | 21150 | 21050 | 11365 |
| 584 | 20241101 | 090600 | 7689024300 | 21100 | 21300 | 21350 | 21100 | 26698 |
| 585 | 20241101 | 090500 | 7123279450 | 21350 | 21250 | 21350 | 21150 | 38849 |
| 586 | 20241101 | 090400 | 6298167850 | 21200 | 21000 | 21250 | 20900 | 33812 |
| 587 | 20241101 | 090300 | 5586801200 | 20950 | 21250 | 21250 | 20950 | 38514 |
| 588 | 20241101 | 090200 | 4775300600 | 21250 | 20700 | 21250 | 20600 | 43637 |
| 589 | 20241101 | 090100 | 3859062550 | 20650 | 20250 | 20650 | 20150 | 76649 |
| 590 | 20241101 | 090000 | 2295342800 | 20250 | 20650 | 20650 | 20150 | 111303 |