33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 184900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 66864 |
| 3 | 20241105 | 184800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20241105 | 184700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20241105 | 184600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20241105 | 184500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20241105 | 184400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20241105 | 184300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20241105 | 184200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20241105 | 184100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20241105 | 184000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20241105 | 183900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20241105 | 183800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20241105 | 183700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20241105 | 183600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20241105 | 183500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20241105 | 183400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20241105 | 183300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20241105 | 183200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20241105 | 183100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20241105 | 183000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20241105 | 182900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20241105 | 182800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20241105 | 182700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20241105 | 182600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20241105 | 182500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20241105 | 182400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20241105 | 182300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20241105 | 182200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20241105 | 182100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20241105 | 182000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20241105 | 181900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 66864 |
| 33 | 20241105 | 181800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20241105 | 181700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20241105 | 181600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20241105 | 181500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20241105 | 181400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20241105 | 181300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20241105 | 181200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20241105 | 181100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20241105 | 181000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20241105 | 180900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20241105 | 180800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20241105 | 180700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20241105 | 180600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20241105 | 180500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20241105 | 180400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20241105 | 180300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20241105 | 180200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20241105 | 180100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20241105 | 180000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20241105 | 175900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20241105 | 175800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20241105 | 175700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20241105 | 175600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20241105 | 175500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20241105 | 175400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20241105 | 175300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20241105 | 175200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20241105 | 175100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20241105 | 175000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20241105 | 174900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 66864 |
| 63 | 20241105 | 174800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20241105 | 174700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20241105 | 174600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20241105 | 174500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20241105 | 174400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20241105 | 174300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20241105 | 174200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20241105 | 174100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20241105 | 174000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20241105 | 173900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20241105 | 173800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20241105 | 173700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20241105 | 173600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20241105 | 173500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20241105 | 173400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20241105 | 173300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20241105 | 173200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20241105 | 173100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20241105 | 173000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20241105 | 172900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20241105 | 172800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20241105 | 172700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20241105 | 172600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20241105 | 172500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20241105 | 172400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20241105 | 172300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20241105 | 172200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20241105 | 172100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20241105 | 172000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20241105 | 171900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 66864 |
| 93 | 20241105 | 171800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20241105 | 171700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20241105 | 171600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20241105 | 171500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20241105 | 171400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20241105 | 171300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20241105 | 171200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20241105 | 171100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20241105 | 171000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20241105 | 170900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20241105 | 170800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20241105 | 170700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20241105 | 170600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20241105 | 170500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20241105 | 170400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20241105 | 170300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20241105 | 170200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20241105 | 170100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20241105 | 170000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20241105 | 165900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20241105 | 165800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20241105 | 165700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20241105 | 165600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20241105 | 165500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20241105 | 165400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20241105 | 165300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20241105 | 165200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20241105 | 165100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20241105 | 165000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20241105 | 164900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 66864 |
| 123 | 20241105 | 164800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20241105 | 164700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20241105 | 164600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20241105 | 164500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20241105 | 164400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20241105 | 164300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20241105 | 164200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20241105 | 164100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20241105 | 164000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20241105 | 163900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20241105 | 163800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20241105 | 163700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20241105 | 163600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20241105 | 163500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20241105 | 163400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20241105 | 163300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20241105 | 163200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20241105 | 163100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20241105 | 163000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20241105 | 162900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20241105 | 162800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20241105 | 162700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20241105 | 162600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20241105 | 162500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20241105 | 162400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20241105 | 162300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20241105 | 162200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20241105 | 162100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20241105 | 162000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20241105 | 161900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 66864 |
| 153 | 20241105 | 161800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20241105 | 161700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20241105 | 161600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20241105 | 161500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20241105 | 161400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20241105 | 161300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20241105 | 161200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20241105 | 161100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20241105 | 161000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20241105 | 160900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20241105 | 160800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20241105 | 160700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20241105 | 160600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20241105 | 160500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20241105 | 160400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20241105 | 160300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20241105 | 160200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20241105 | 160100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20241105 | 160000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20241105 | 155900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20241105 | 155800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20241105 | 155700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20241105 | 155600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20241105 | 155500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20241105 | 155400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20241105 | 155300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20241105 | 155200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20241105 | 155100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20241105 | 155000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20241105 | 154900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 66864 |
| 183 | 20241105 | 154800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20241105 | 154700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20241105 | 154600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20241105 | 154500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20241105 | 154400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20241105 | 154300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20241105 | 154200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20241105 | 154100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20241105 | 154000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20241105 | 153900 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20241105 | 153800 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20241105 | 153700 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20241105 | 153600 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20241105 | 153500 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20241105 | 153400 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20241105 | 153300 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20241105 | 153200 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20241105 | 153100 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20241105 | 153000 | 183631508970 | 22300 | 22300 | 22300 | 22300 | 66864 |
| 202 | 20241105 | 152900 | 182140441770 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20241105 | 152800 | 182140441770 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20241105 | 152700 | 182140441770 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20241105 | 152600 | 182140441770 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20241105 | 152500 | 182140441770 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20241105 | 152400 | 182140441770 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20241105 | 152300 | 182140441770 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20241105 | 152200 | 182140441770 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20241105 | 152100 | 182140441770 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20241105 | 152000 | 182140441770 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20241105 | 151900 | 182140441770 | 22500 | 22350 | 22550 | 22300 | 82239 |
| 213 | 20241105 | 151800 | 180293936220 | 22400 | 22250 | 22450 | 22200 | 55634 |
| 214 | 20241105 | 151700 | 179049711820 | 22250 | 22000 | 22250 | 21950 | 47465 |
| 215 | 20241105 | 151600 | 178001396020 | 22000 | 22000 | 22050 | 21950 | 11482 |
| 216 | 20241105 | 151500 | 177748711470 | 22000 | 22000 | 22000 | 21950 | 8880 |
| 217 | 20241105 | 151400 | 177553458170 | 22000 | 21950 | 22050 | 21950 | 3478 |
| 218 | 20241105 | 151300 | 177476998220 | 21950 | 22000 | 22050 | 21900 | 9759 |
| 219 | 20241105 | 151200 | 177262631370 | 22000 | 22050 | 22100 | 22000 | 5555 |
| 220 | 20241105 | 151100 | 177140195770 | 22050 | 21900 | 22100 | 21900 | 22788 |
| 221 | 20241105 | 151000 | 176638393820 | 21950 | 21900 | 21950 | 21850 | 6071 |
| 222 | 20241105 | 150900 | 176505425620 | 21950 | 22000 | 22000 | 21900 | 5875 |
| 223 | 20241105 | 150800 | 176376688620 | 21950 | 21950 | 22000 | 21900 | 3471 |
| 224 | 20241105 | 150700 | 176300508770 | 21950 | 21850 | 21950 | 21850 | 7180 |
| 225 | 20241105 | 150600 | 176143310920 | 21900 | 21950 | 21950 | 21850 | 8133 |
| 226 | 20241105 | 150500 | 175965240020 | 21950 | 22050 | 22050 | 21950 | 7641 |
| 227 | 20241105 | 150400 | 175797225270 | 22000 | 22100 | 22100 | 22000 | 7554 |
| 228 | 20241105 | 150300 | 175630766120 | 22050 | 22050 | 22100 | 22000 | 7042 |
| 229 | 20241105 | 150200 | 175475413320 | 22050 | 21900 | 22050 | 21900 | 10112 |
| 230 | 20241105 | 150100 | 175252938920 | 21900 | 21850 | 21900 | 21800 | 12354 |
| 231 | 20241105 | 150000 | 174982756320 | 21800 | 21750 | 21850 | 21750 | 7330 |
| 232 | 20241105 | 145900 | 174822980420 | 21750 | 21900 | 21950 | 21750 | 13636 |
| 233 | 20241105 | 145800 | 174525237920 | 21900 | 21900 | 21950 | 21900 | 4762 |
| 234 | 20241105 | 145700 | 174420918570 | 21900 | 21900 | 21950 | 21900 | 2256 |
| 235 | 20241105 | 145600 | 174371429920 | 21950 | 21900 | 21950 | 21900 | 4485 |
| 236 | 20241105 | 145500 | 174273159370 | 21950 | 22050 | 22050 | 21900 | 8359 |
| 237 | 20241105 | 145400 | 174089409620 | 22050 | 22050 | 22100 | 22000 | 7466 |
| 238 | 20241105 | 145300 | 173924818670 | 22000 | 22050 | 22100 | 21950 | 7789 |
| 239 | 20241105 | 145200 | 173752998470 | 21950 | 22000 | 22050 | 21950 | 6483 |
| 240 | 20241105 | 145100 | 173610345470 | 22000 | 22000 | 22050 | 21950 | 5939 |
| 241 | 20241105 | 145000 | 173479626070 | 22000 | 21900 | 22000 | 21850 | 14462 |
| 242 | 20241105 | 144900 | 173162088220 | 21900 | 21900 | 21900 | 21800 | 4229 |
| 243 | 20241105 | 144800 | 173069735870 | 21800 | 21900 | 21950 | 21800 | 14123 |
| 244 | 20241105 | 144700 | 172760810570 | 21900 | 22050 | 22050 | 21900 | 10015 |
| 245 | 20241105 | 144600 | 172540745720 | 22050 | 22050 | 22100 | 22000 | 5179 |
| 246 | 20241105 | 144500 | 172426621220 | 22100 | 21950 | 22100 | 21900 | 16198 |
| 247 | 20241105 | 144400 | 172070206820 | 21950 | 21850 | 22000 | 21800 | 10943 |
| 248 | 20241105 | 144300 | 171830489470 | 21850 | 21700 | 21950 | 21700 | 13822 |
| 249 | 20241105 | 144200 | 171528545420 | 21750 | 21500 | 21750 | 21500 | 11273 |
| 250 | 20241105 | 144100 | 171284229320 | 21500 | 21850 | 21900 | 21500 | 43012 |
| 251 | 20241105 | 144000 | 170354792770 | 21750 | 22200 | 22200 | 21750 | 44882 |
| 252 | 20241105 | 143900 | 169369158770 | 22200 | 22050 | 22200 | 22050 | 11714 |
| 253 | 20241105 | 143800 | 169109912770 | 22050 | 22050 | 22150 | 22000 | 5728 |
| 254 | 20241105 | 143700 | 168983422270 | 22000 | 22150 | 22150 | 22000 | 11413 |
| 255 | 20241105 | 143600 | 168731686220 | 22100 | 22100 | 22150 | 22050 | 4258 |
| 256 | 20241105 | 143500 | 168637574470 | 22100 | 22100 | 22200 | 22050 | 6836 |
| 257 | 20241105 | 143400 | 168486255520 | 22200 | 22050 | 22200 | 22000 | 6681 |
| 258 | 20241105 | 143300 | 168338836870 | 22050 | 22050 | 22100 | 22000 | 6664 |
| 259 | 20241105 | 143200 | 168192092970 | 22000 | 22200 | 22200 | 22000 | 17409 |
| 260 | 20241105 | 143100 | 167807420020 | 22200 | 22200 | 22250 | 22150 | 7537 |
| 261 | 20241105 | 143000 | 167640194470 | 22200 | 22050 | 22300 | 22050 | 14720 |
| 262 | 20241105 | 142900 | 167313433920 | 22050 | 22100 | 22100 | 22000 | 10089 |
| 263 | 20241105 | 142800 | 167091000320 | 22100 | 22100 | 22150 | 22000 | 11487 |
| 264 | 20241105 | 142700 | 166837955120 | 22100 | 22050 | 22250 | 22050 | 7391 |
| 265 | 20241105 | 142600 | 166674112920 | 22100 | 22050 | 22100 | 22000 | 11832 |
| 266 | 20241105 | 142500 | 166413431120 | 22050 | 22250 | 22250 | 22000 | 15015 |
| 267 | 20241105 | 142400 | 166081322620 | 22250 | 22400 | 22450 | 22200 | 26596 |
| 268 | 20241105 | 142300 | 165487869720 | 22400 | 22350 | 22400 | 22250 | 21295 |
| 269 | 20241105 | 142200 | 165012182220 | 22300 | 22150 | 22500 | 22100 | 49901 |
| 270 | 20241105 | 142100 | 163896309220 | 22150 | 22000 | 22200 | 21950 | 7755 |
| 271 | 20241105 | 142000 | 163725242720 | 22000 | 22200 | 22300 | 21950 | 32539 |
| 272 | 20241105 | 141900 | 163005187770 | 22250 | 22150 | 22250 | 22100 | 25263 |
| 273 | 20241105 | 141800 | 162444855320 | 22150 | 22150 | 22200 | 21950 | 28306 |
| 274 | 20241105 | 141700 | 161819410670 | 22150 | 21950 | 22200 | 21900 | 36620 |
| 275 | 20241105 | 141600 | 161012681920 | 21950 | 21750 | 22000 | 21700 | 22363 |
| 276 | 20241105 | 141500 | 160522839270 | 21800 | 21850 | 21900 | 21750 | 5410 |
| 277 | 20241105 | 141400 | 160404781970 | 21900 | 21850 | 21900 | 21800 | 4144 |
| 278 | 20241105 | 141300 | 160314197420 | 21850 | 21900 | 21950 | 21800 | 8486 |
| 279 | 20241105 | 141200 | 160128450620 | 21950 | 21700 | 21950 | 21650 | 16540 |
| 280 | 20241105 | 141100 | 159767364820 | 21650 | 21650 | 21700 | 21600 | 2012 |
| 281 | 20241105 | 141000 | 159723791420 | 21600 | 21700 | 21700 | 21600 | 6257 |
| 282 | 20241105 | 140900 | 159588371870 | 21700 | 21550 | 21700 | 21550 | 4738 |
| 283 | 20241105 | 140800 | 159485802670 | 21600 | 21500 | 21750 | 21450 | 13698 |
| 284 | 20241105 | 140700 | 159190287820 | 21500 | 21700 | 21750 | 21450 | 14302 |
| 285 | 20241105 | 140600 | 158881567670 | 21700 | 21850 | 21850 | 21700 | 13257 |
| 286 | 20241105 | 140500 | 158592798070 | 21800 | 21800 | 21850 | 21750 | 5961 |
| 287 | 20241105 | 140400 | 158462754820 | 21800 | 21800 | 21850 | 21750 | 8703 |
| 288 | 20241105 | 140300 | 158272981420 | 21800 | 21900 | 21900 | 21800 | 10320 |
| 289 | 20241105 | 140200 | 158047554670 | 21850 | 21950 | 22000 | 21850 | 19002 |
| 290 | 20241105 | 140100 | 157630730620 | 22000 | 21750 | 22000 | 21700 | 31081 |
| 291 | 20241105 | 140000 | 156950259070 | 21700 | 21750 | 21800 | 21650 | 18163 |
| 292 | 20241105 | 135900 | 156555743770 | 21750 | 21600 | 21750 | 21550 | 12860 |
| 293 | 20241105 | 135800 | 156277068370 | 21600 | 21550 | 21600 | 21500 | 2561 |
| 294 | 20241105 | 135700 | 156221807670 | 21550 | 21500 | 21600 | 21500 | 6167 |
| 295 | 20241105 | 135600 | 156088977970 | 21450 | 21400 | 21500 | 21400 | 3351 |
| 296 | 20241105 | 135500 | 156017084270 | 21400 | 21400 | 21450 | 21300 | 5325 |
| 297 | 20241105 | 135400 | 155903279670 | 21400 | 21300 | 21400 | 21200 | 7109 |
| 298 | 20241105 | 135300 | 155752234870 | 21250 | 21250 | 21300 | 21200 | 7389 |
| 299 | 20241105 | 135200 | 155595316470 | 21250 | 21400 | 21400 | 21200 | 18582 |
| 300 | 20241105 | 135100 | 155200178770 | 21400 | 21550 | 21600 | 21400 | 9321 |
| 301 | 20241105 | 135000 | 154999935470 | 21600 | 21650 | 21650 | 21550 | 5778 |
| 302 | 20241105 | 134900 | 154875157270 | 21600 | 21600 | 21650 | 21600 | 3614 |
| 303 | 20241105 | 134800 | 154797057320 | 21650 | 21650 | 21650 | 21550 | 6462 |
| 304 | 20241105 | 134700 | 154657351670 | 21700 | 21750 | 21800 | 21600 | 17042 |
| 305 | 20241105 | 134600 | 154287482620 | 21750 | 21650 | 21800 | 21650 | 11272 |
| 306 | 20241105 | 134500 | 154042531320 | 21700 | 21750 | 21750 | 21650 | 13614 |
| 307 | 20241105 | 134400 | 153746899220 | 21700 | 21550 | 21700 | 21450 | 19793 |
| 308 | 20241105 | 134300 | 153320063270 | 21550 | 21350 | 21550 | 21300 | 11922 |
| 309 | 20241105 | 134200 | 153064208220 | 21350 | 21300 | 21400 | 21200 | 8767 |
| 310 | 20241105 | 134100 | 152877662770 | 21250 | 21250 | 21300 | 21250 | 2285 |
| 311 | 20241105 | 134000 | 152829090170 | 21250 | 21250 | 21300 | 21200 | 2293 |
| 312 | 20241105 | 133900 | 152780360170 | 21300 | 21250 | 21300 | 21200 | 5720 |
| 313 | 20241105 | 133800 | 152658984170 | 21200 | 21350 | 21400 | 21200 | 11862 |
| 314 | 20241105 | 133700 | 152406625520 | 21350 | 21450 | 21450 | 21350 | 3705 |
| 315 | 20241105 | 133600 | 152327397820 | 21450 | 21400 | 21450 | 21350 | 3353 |
| 316 | 20241105 | 133500 | 152255627470 | 21400 | 21400 | 21400 | 21350 | 2978 |
| 317 | 20241105 | 133400 | 152191936370 | 21400 | 21350 | 21400 | 21300 | 3835 |
| 318 | 20241105 | 133300 | 152110048670 | 21350 | 21400 | 21450 | 21350 | 5756 |
| 319 | 20241105 | 133200 | 151986946070 | 21400 | 21450 | 21450 | 21400 | 2640 |
| 320 | 20241105 | 133100 | 151930409270 | 21450 | 21350 | 21450 | 21350 | 2647 |
| 321 | 20241105 | 133000 | 151873752870 | 21400 | 21500 | 21550 | 21300 | 22353 |
| 322 | 20241105 | 132900 | 151394063320 | 21500 | 21350 | 21500 | 21250 | 28359 |
| 323 | 20241105 | 132800 | 150787657070 | 21350 | 21200 | 21350 | 21150 | 14195 |
| 324 | 20241105 | 132700 | 150485700070 | 21200 | 21000 | 21200 | 20950 | 24774 |
| 325 | 20241105 | 132600 | 149963505270 | 21000 | 21150 | 21200 | 20950 | 65702 |
| 326 | 20241105 | 132500 | 148580403420 | 21050 | 21400 | 21450 | 21050 | 73761 |
| 327 | 20241105 | 132400 | 147015260620 | 21400 | 21650 | 21650 | 21400 | 35140 |
| 328 | 20241105 | 132300 | 146258677570 | 21600 | 21650 | 21650 | 21600 | 5625 |
| 329 | 20241105 | 132200 | 146137069370 | 21650 | 21700 | 21700 | 21600 | 11707 |
| 330 | 20241105 | 132100 | 145883772270 | 21650 | 21850 | 21850 | 21650 | 9652 |
| 331 | 20241105 | 132000 | 145673957470 | 21850 | 21700 | 21850 | 21650 | 12132 |
| 332 | 20241105 | 131900 | 145409900470 | 21700 | 21600 | 21700 | 21550 | 11395 |
| 333 | 20241105 | 131800 | 145163556970 | 21600 | 21600 | 21700 | 21500 | 22880 |
| 334 | 20241105 | 131700 | 144669837620 | 21600 | 21900 | 21900 | 21600 | 23248 |
| 335 | 20241105 | 131600 | 144165781670 | 21900 | 21850 | 21900 | 21800 | 4471 |
| 336 | 20241105 | 131500 | 144068043620 | 21850 | 21950 | 21950 | 21850 | 10962 |
| 337 | 20241105 | 131400 | 143828145520 | 21900 | 21900 | 22000 | 21800 | 9267 |
| 338 | 20241105 | 131300 | 143625126420 | 21850 | 21850 | 21850 | 21750 | 13872 |
| 339 | 20241105 | 131200 | 143322468970 | 21800 | 21700 | 21850 | 21650 | 13157 |
| 340 | 20241105 | 131100 | 143036406370 | 21750 | 21700 | 21850 | 21650 | 28810 |
| 341 | 20241105 | 131000 | 142410303520 | 21700 | 22050 | 22150 | 21550 | 52691 |
| 342 | 20241105 | 130900 | 141263169920 | 22050 | 22200 | 22200 | 21950 | 37231 |
| 343 | 20241105 | 130800 | 140442028070 | 22250 | 22200 | 22250 | 22200 | 8358 |
| 344 | 20241105 | 130700 | 140256386970 | 22250 | 22150 | 22300 | 22150 | 12897 |
| 345 | 20241105 | 130600 | 139969814520 | 22150 | 22250 | 22300 | 22150 | 16370 |
| 346 | 20241105 | 130500 | 139605447770 | 22250 | 22350 | 22350 | 22100 | 26908 |
| 347 | 20241105 | 130400 | 139008059370 | 22300 | 22200 | 22400 | 22150 | 38741 |
| 348 | 20241105 | 130300 | 138144294920 | 22150 | 22100 | 22250 | 21950 | 53295 |
| 349 | 20241105 | 130200 | 136968202670 | 22100 | 22100 | 22400 | 22100 | 54986 |
| 350 | 20241105 | 130100 | 135744976920 | 22150 | 22600 | 22700 | 22050 | 66166 |
| 351 | 20241105 | 130000 | 134264403520 | 22600 | 22950 | 23000 | 22500 | 102434 |
| 352 | 20241105 | 125900 | 131937293120 | 22950 | 22450 | 23000 | 22400 | 137509 |
| 353 | 20241105 | 125800 | 128802780720 | 22450 | 22200 | 22500 | 22200 | 102171 |
| 354 | 20241105 | 125700 | 126511422170 | 22250 | 21850 | 22300 | 21850 | 80573 |
| 355 | 20241105 | 125600 | 124731658920 | 21900 | 21650 | 21900 | 21650 | 27825 |
| 356 | 20241105 | 125500 | 124124753820 | 21700 | 21600 | 21700 | 21600 | 6403 |
| 357 | 20241105 | 125400 | 123986171020 | 21600 | 21750 | 21800 | 21550 | 24513 |
| 358 | 20241105 | 125300 | 123454268770 | 21800 | 21600 | 21800 | 21600 | 27264 |
| 359 | 20241105 | 125200 | 122862166670 | 21600 | 21500 | 21650 | 21450 | 12572 |
| 360 | 20241105 | 125100 | 122591078520 | 21500 | 21600 | 21650 | 21450 | 17543 |
| 361 | 20241105 | 125000 | 122213420670 | 21600 | 21600 | 21600 | 21450 | 15155 |
| 362 | 20241105 | 124900 | 121886890320 | 21600 | 21400 | 21600 | 21350 | 18463 |
| 363 | 20241105 | 124800 | 121489751420 | 21400 | 21500 | 21550 | 21300 | 14343 |
| 364 | 20241105 | 124700 | 121181899670 | 21550 | 21300 | 21550 | 21250 | 13934 |
| 365 | 20241105 | 124600 | 120883320470 | 21250 | 21250 | 21300 | 21200 | 8692 |
| 366 | 20241105 | 124500 | 120698731970 | 21250 | 21350 | 21350 | 21200 | 11892 |
| 367 | 20241105 | 124400 | 120445378770 | 21350 | 21250 | 21400 | 21100 | 29506 |
| 368 | 20241105 | 124300 | 119819211720 | 21250 | 21300 | 21450 | 21150 | 52310 |
| 369 | 20241105 | 124200 | 118705920620 | 21300 | 22000 | 22050 | 21250 | 127618 |
| 370 | 20241105 | 124100 | 115922985220 | 22000 | 21750 | 22000 | 21700 | 75024 |
| 371 | 20241105 | 124000 | 114282193070 | 21800 | 21550 | 21800 | 21450 | 47137 |
| 372 | 20241105 | 123900 | 113263153270 | 21550 | 21050 | 21650 | 21000 | 53822 |
| 373 | 20241105 | 123800 | 112111193520 | 21000 | 20850 | 21050 | 20850 | 8365 |
| 374 | 20241105 | 123700 | 111935825120 | 20850 | 20900 | 20950 | 20850 | 8414 |
| 375 | 20241105 | 123600 | 111760027120 | 20900 | 21000 | 21050 | 20850 | 20404 |
| 376 | 20241105 | 123500 | 111332205120 | 21000 | 20900 | 21050 | 20850 | 14858 |
| 377 | 20241105 | 123400 | 111020448870 | 20850 | 20900 | 20950 | 20850 | 9488 |
| 378 | 20241105 | 123300 | 110822160370 | 20900 | 20900 | 20900 | 20700 | 19724 |
| 379 | 20241105 | 123200 | 110411511420 | 20850 | 21050 | 21200 | 20700 | 50310 |
| 380 | 20241105 | 123100 | 109352290770 | 21050 | 20750 | 21050 | 20700 | 62884 |
| 381 | 20241105 | 123000 | 108038829120 | 20750 | 20500 | 20750 | 20500 | 17339 |
| 382 | 20241105 | 122900 | 107681486070 | 20500 | 20500 | 20550 | 20400 | 10271 |
| 383 | 20241105 | 122800 | 107471243970 | 20450 | 20450 | 20500 | 20400 | 7884 |
| 384 | 20241105 | 122700 | 107309859470 | 20500 | 20350 | 20500 | 20300 | 13503 |
| 385 | 20241105 | 122600 | 107034147320 | 20350 | 20300 | 20350 | 20300 | 4784 |
| 386 | 20241105 | 122500 | 106936841920 | 20300 | 20300 | 20300 | 20250 | 2791 |
| 387 | 20241105 | 122400 | 106880238070 | 20300 | 20250 | 20300 | 20200 | 4662 |
| 388 | 20241105 | 122300 | 106785777870 | 20300 | 20200 | 20300 | 20150 | 9159 |
| 389 | 20241105 | 122200 | 106600224720 | 20200 | 20200 | 20300 | 20150 | 3833 |
| 390 | 20241105 | 122100 | 106522794120 | 20150 | 20350 | 20350 | 20100 | 16919 |
| 391 | 20241105 | 122000 | 106180869070 | 20350 | 20400 | 20450 | 20300 | 31798 |
| 392 | 20241105 | 121900 | 105532988470 | 20350 | 20300 | 20400 | 20200 | 19608 |
| 393 | 20241105 | 121800 | 105134734470 | 20300 | 20050 | 20350 | 20050 | 22316 |
| 394 | 20241105 | 121700 | 104684102270 | 20100 | 19980 | 20100 | 19980 | 17783 |
| 395 | 20241105 | 121600 | 104327898090 | 19970 | 19960 | 19970 | 19940 | 5996 |
| 396 | 20241105 | 121500 | 104208229180 | 19950 | 19960 | 19970 | 19920 | 5277 |
| 397 | 20241105 | 121400 | 104103015770 | 19960 | 19980 | 19990 | 19960 | 7504 |
| 398 | 20241105 | 121300 | 103953116720 | 19980 | 20050 | 20100 | 19980 | 13617 |
| 399 | 20241105 | 121200 | 103680515750 | 20050 | 19930 | 20050 | 19920 | 17494 |
| 400 | 20241105 | 121100 | 103331011880 | 19920 | 19860 | 19930 | 19840 | 11525 |
| 401 | 20241105 | 121000 | 103101912420 | 19860 | 19840 | 19870 | 19820 | 9882 |
| 402 | 20241105 | 120900 | 102905870930 | 19840 | 19900 | 19920 | 19830 | 13777 |
| 403 | 20241105 | 120800 | 102632161130 | 19900 | 19870 | 19900 | 19840 | 7967 |
| 404 | 20241105 | 120700 | 102473886970 | 19860 | 19880 | 19890 | 19800 | 41021 |
| 405 | 20241105 | 120600 | 101660416420 | 19880 | 19980 | 19980 | 19860 | 37418 |
| 406 | 20241105 | 120500 | 100915303560 | 19980 | 20000 | 20050 | 19960 | 8011 |
| 407 | 20241105 | 120400 | 100755208760 | 20050 | 19970 | 20050 | 19970 | 15963 |
| 408 | 20241105 | 120300 | 100436057060 | 19950 | 20050 | 20050 | 19950 | 12420 |
| 409 | 20241105 | 120200 | 100187765580 | 20050 | 19960 | 20100 | 19930 | 30473 |
| 410 | 20241105 | 120100 | 99578046480 | 19970 | 19950 | 19990 | 19910 | 22269 |
| 411 | 20241105 | 120000 | 99133959200 | 19950 | 19990 | 20000 | 19890 | 43166 |
| 412 | 20241105 | 115900 | 98272945260 | 20000 | 20150 | 20150 | 19990 | 58476 |
| 413 | 20241105 | 115800 | 97101700150 | 20100 | 20300 | 20300 | 20100 | 31838 |
| 414 | 20241105 | 115700 | 96458567050 | 20300 | 20350 | 20400 | 20300 | 3864 |
| 415 | 20241105 | 115600 | 96379995950 | 20350 | 20350 | 20400 | 20300 | 3771 |
| 416 | 20241105 | 115500 | 96303263350 | 20350 | 20350 | 20400 | 20300 | 6868 |
| 417 | 20241105 | 115400 | 96163389300 | 20400 | 20350 | 20400 | 20300 | 10277 |
| 418 | 20241105 | 115300 | 95954404550 | 20300 | 20300 | 20350 | 20250 | 9509 |
| 419 | 20241105 | 115200 | 95761422150 | 20250 | 20200 | 20300 | 20150 | 19996 |
| 420 | 20241105 | 115100 | 95357293100 | 20200 | 20100 | 20250 | 20100 | 23278 |
| 421 | 20241105 | 115000 | 94887659300 | 20100 | 20300 | 20300 | 20100 | 53648 |
| 422 | 20241105 | 114900 | 93805482550 | 20300 | 20400 | 20400 | 20300 | 24254 |
| 423 | 20241105 | 114800 | 93312502000 | 20350 | 20550 | 20550 | 20350 | 20411 |
| 424 | 20241105 | 114700 | 92895388250 | 20550 | 20550 | 20550 | 20500 | 4959 |
| 425 | 20241105 | 114600 | 92793629450 | 20600 | 20550 | 20600 | 20500 | 8473 |
| 426 | 20241105 | 114500 | 92619663500 | 20550 | 20500 | 20600 | 20450 | 11491 |
| 427 | 20241105 | 114400 | 92384097450 | 20500 | 20650 | 20650 | 20400 | 44645 |
| 428 | 20241105 | 114300 | 91468419500 | 20700 | 20800 | 20800 | 20600 | 33480 |
| 429 | 20241105 | 114200 | 90776393150 | 20800 | 20800 | 20850 | 20750 | 1576 |
| 430 | 20241105 | 114100 | 90743618150 | 20800 | 20800 | 20850 | 20750 | 4764 |
| 431 | 20241105 | 114000 | 90644547800 | 20800 | 20800 | 20800 | 20750 | 4427 |
| 432 | 20241105 | 113900 | 90552628750 | 20800 | 20800 | 20850 | 20750 | 3724 |
| 433 | 20241105 | 113800 | 90475218700 | 20800 | 20800 | 20850 | 20800 | 4055 |
| 434 | 20241105 | 113700 | 90390874600 | 20850 | 20850 | 20850 | 20800 | 5687 |
| 435 | 20241105 | 113600 | 90272545350 | 20850 | 20850 | 20850 | 20800 | 3192 |
| 436 | 20241105 | 113500 | 90206077450 | 20850 | 20950 | 20950 | 20850 | 3976 |
| 437 | 20241105 | 113400 | 90123160800 | 20850 | 20850 | 20950 | 20850 | 1438 |
| 438 | 20241105 | 113300 | 90093131600 | 20900 | 20950 | 21000 | 20850 | 3432 |
| 439 | 20241105 | 113200 | 90021305450 | 21000 | 20900 | 21000 | 20900 | 1365 |
| 440 | 20241105 | 113100 | 89992743950 | 20900 | 20900 | 20950 | 20850 | 3554 |
| 441 | 20241105 | 113000 | 89918403000 | 20850 | 20850 | 20900 | 20800 | 2302 |
| 442 | 20241105 | 112900 | 89870402900 | 20900 | 20850 | 20900 | 20800 | 555 |
| 443 | 20241105 | 112800 | 89858830100 | 20850 | 20850 | 20850 | 20800 | 6335 |
| 444 | 20241105 | 112700 | 89726983350 | 20800 | 20900 | 20900 | 20800 | 11288 |
| 445 | 20241105 | 112600 | 89492035150 | 20900 | 20900 | 20950 | 20850 | 3280 |
| 446 | 20241105 | 112500 | 89423590300 | 20900 | 20950 | 20950 | 20900 | 4989 |
| 447 | 20241105 | 112400 | 89319277250 | 20950 | 20950 | 20950 | 20900 | 9582 |
| 448 | 20241105 | 112300 | 89118921600 | 21000 | 20950 | 21000 | 20950 | 728 |
| 449 | 20241105 | 112200 | 89103668800 | 21000 | 21000 | 21000 | 20950 | 333 |
| 450 | 20241105 | 112100 | 89096676900 | 21000 | 20950 | 21000 | 20950 | 1683 |
| 451 | 20241105 | 112000 | 89061369250 | 20950 | 20900 | 20950 | 20900 | 1434 |
| 452 | 20241105 | 111900 | 89031337650 | 20950 | 20950 | 20950 | 20850 | 833 |
| 453 | 20241105 | 111800 | 89013944450 | 20900 | 20900 | 20950 | 20850 | 8722 |
| 454 | 20241105 | 111700 | 88831893650 | 20900 | 20950 | 21000 | 20900 | 2423 |
| 455 | 20241105 | 111600 | 88781218350 | 20950 | 20950 | 21000 | 20900 | 653 |
| 456 | 20241105 | 111500 | 88767546200 | 20900 | 21000 | 21000 | 20900 | 4292 |
| 457 | 20241105 | 111400 | 88677635500 | 21000 | 21000 | 21050 | 21000 | 1013 |
| 458 | 20241105 | 111300 | 88656349550 | 21050 | 21000 | 21050 | 20950 | 4509 |
| 459 | 20241105 | 111200 | 88561633000 | 20950 | 20950 | 21000 | 20900 | 1375 |
| 460 | 20241105 | 111100 | 88532821050 | 21000 | 20850 | 21150 | 20850 | 10583 |
| 461 | 20241105 | 111000 | 88310510100 | 20850 | 20850 | 20900 | 20850 | 1678 |
| 462 | 20241105 | 110900 | 88275519200 | 20850 | 20850 | 20900 | 20800 | 2687 |
| 463 | 20241105 | 110800 | 88219541300 | 20900 | 20850 | 20900 | 20800 | 1737 |
| 464 | 20241105 | 110700 | 88183342700 | 20800 | 20850 | 20900 | 20800 | 4112 |
| 465 | 20241105 | 110600 | 88097605700 | 20900 | 20950 | 20950 | 20850 | 1095 |
| 466 | 20241105 | 110500 | 88074732550 | 20900 | 20850 | 20950 | 20850 | 1463 |
| 467 | 20241105 | 110400 | 88044174900 | 20900 | 20850 | 20900 | 20850 | 2922 |
| 468 | 20241105 | 110300 | 87983225350 | 20850 | 20950 | 20950 | 20800 | 9883 |
| 469 | 20241105 | 110200 | 87776969650 | 20950 | 20950 | 21000 | 20950 | 2574 |
| 470 | 20241105 | 110100 | 87723022050 | 20950 | 21000 | 21050 | 20950 | 1987 |
| 471 | 20241105 | 110000 | 87681298650 | 21050 | 21000 | 21050 | 20950 | 391 |
| 472 | 20241105 | 105900 | 87673089600 | 21000 | 21050 | 21050 | 20950 | 4031 |
| 473 | 20241105 | 105800 | 87588430400 | 21050 | 21050 | 21100 | 21000 | 1916 |
| 474 | 20241105 | 105700 | 87548087050 | 21050 | 20900 | 21100 | 20850 | 7250 |
| 475 | 20241105 | 105600 | 87396170600 | 20950 | 20900 | 20950 | 20900 | 3662 |
| 476 | 20241105 | 105500 | 87319594850 | 20900 | 20850 | 20950 | 20850 | 959 |
| 477 | 20241105 | 105400 | 87299578050 | 20850 | 20950 | 20950 | 20850 | 3438 |
| 478 | 20241105 | 105300 | 87227721000 | 20900 | 20900 | 20950 | 20850 | 3148 |
| 479 | 20241105 | 105200 | 87161881250 | 20900 | 20900 | 20900 | 20850 | 1028 |
| 480 | 20241105 | 105100 | 87140424650 | 20900 | 20950 | 20950 | 20850 | 4750 |
| 481 | 20241105 | 105000 | 87041180600 | 20900 | 20950 | 21000 | 20900 | 2446 |
| 482 | 20241105 | 104900 | 86990005650 | 21000 | 20850 | 21000 | 20850 | 3400 |
| 483 | 20241105 | 104800 | 86918897650 | 20850 | 20900 | 20950 | 20850 | 7626 |
| 484 | 20241105 | 104700 | 86759697550 | 20900 | 20950 | 20950 | 20900 | 2524 |
| 485 | 20241105 | 104600 | 86706848900 | 20950 | 21000 | 21000 | 20900 | 3098 |
| 486 | 20241105 | 104500 | 86642029200 | 21000 | 21000 | 21000 | 20950 | 2598 |
| 487 | 20241105 | 104400 | 86587550800 | 21000 | 21000 | 21050 | 21000 | 3688 |
| 488 | 20241105 | 104300 | 86510047750 | 21000 | 21200 | 21200 | 21000 | 17728 |
| 489 | 20241105 | 104200 | 86135654350 | 21200 | 21200 | 21250 | 21150 | 11394 |
| 490 | 20241105 | 104100 | 85894108350 | 21200 | 21100 | 21200 | 21100 | 3395 |
| 491 | 20241105 | 104000 | 85822320050 | 21100 | 21100 | 21150 | 21050 | 1163 |
| 492 | 20241105 | 103900 | 85797789100 | 21100 | 21050 | 21150 | 21000 | 3028 |
| 493 | 20241105 | 103800 | 85733968200 | 21000 | 20950 | 21050 | 20950 | 3457 |
| 494 | 20241105 | 103700 | 85661376350 | 20950 | 20800 | 21000 | 20800 | 6673 |
| 495 | 20241105 | 103600 | 85521944000 | 20800 | 20900 | 20900 | 20800 | 3592 |
| 496 | 20241105 | 103500 | 85447092300 | 20900 | 20850 | 20900 | 20800 | 6629 |
| 497 | 20241105 | 103400 | 85308856450 | 20850 | 20850 | 20900 | 20800 | 8754 |
| 498 | 20241105 | 103300 | 85126465600 | 20850 | 21000 | 21000 | 20800 | 15916 |
| 499 | 20241105 | 103200 | 84794015450 | 21000 | 21050 | 21100 | 21000 | 9520 |
| 500 | 20241105 | 103100 | 84593847000 | 21050 | 21100 | 21100 | 21050 | 3126 |
| 501 | 20241105 | 103000 | 84528003150 | 21050 | 21100 | 21100 | 21050 | 1501 |
| 502 | 20241105 | 102900 | 84496355050 | 21100 | 21100 | 21150 | 21050 | 1151 |
| 503 | 20241105 | 102800 | 84472069950 | 21100 | 21100 | 21150 | 21050 | 3912 |
| 504 | 20241105 | 102700 | 84389536850 | 21150 | 21050 | 21200 | 21000 | 9264 |
| 505 | 20241105 | 102600 | 84194225600 | 21000 | 21150 | 21200 | 21000 | 14108 |
| 506 | 20241105 | 102500 | 83897395200 | 21100 | 21250 | 21300 | 21100 | 14630 |
| 507 | 20241105 | 102400 | 83587180350 | 21250 | 21250 | 21250 | 21200 | 6427 |
| 508 | 20241105 | 102300 | 83450693550 | 21250 | 21300 | 21300 | 21200 | 4572 |
| 509 | 20241105 | 102200 | 83353543300 | 21300 | 21200 | 21350 | 21150 | 11013 |
| 510 | 20241105 | 102100 | 83119442500 | 21150 | 21350 | 21450 | 21150 | 24770 |
| 511 | 20241105 | 102000 | 82591048950 | 21350 | 21550 | 21600 | 21300 | 32024 |
| 512 | 20241105 | 101900 | 81903810400 | 21550 | 21300 | 21550 | 21250 | 27340 |
| 513 | 20241105 | 101800 | 81316637550 | 21250 | 21150 | 21350 | 21150 | 11041 |
| 514 | 20241105 | 101700 | 81082250850 | 21200 | 21150 | 21200 | 21100 | 6905 |
| 515 | 20241105 | 101600 | 80936201500 | 21200 | 21050 | 21200 | 21000 | 7284 |
| 516 | 20241105 | 101500 | 80782717800 | 21050 | 21200 | 21200 | 21000 | 18372 |
| 517 | 20241105 | 101400 | 80394555850 | 21150 | 21050 | 21200 | 21050 | 15243 |
| 518 | 20241105 | 101300 | 80072864750 | 21050 | 20950 | 21100 | 20900 | 24038 |
| 519 | 20241105 | 101200 | 79568255650 | 20950 | 20800 | 20950 | 20800 | 6886 |
| 520 | 20241105 | 101100 | 79424370400 | 20800 | 20750 | 20850 | 20750 | 12567 |
| 521 | 20241105 | 101000 | 79162913800 | 20750 | 20750 | 20800 | 20750 | 6369 |
| 522 | 20241105 | 100900 | 79030725800 | 20700 | 20900 | 20900 | 20700 | 10394 |
| 523 | 20241105 | 100800 | 78814613250 | 20900 | 20900 | 20950 | 20850 | 8592 |
| 524 | 20241105 | 100700 | 78635046750 | 20900 | 20700 | 20900 | 20700 | 13169 |
| 525 | 20241105 | 100600 | 78360823150 | 20700 | 20750 | 20750 | 20650 | 18352 |
| 526 | 20241105 | 100500 | 77981267550 | 20750 | 20750 | 20800 | 20700 | 9333 |
| 527 | 20241105 | 100400 | 77787766750 | 20750 | 20800 | 20800 | 20700 | 7412 |
| 528 | 20241105 | 100300 | 77634166750 | 20750 | 20650 | 20750 | 20650 | 13677 |
| 529 | 20241105 | 100200 | 77351155950 | 20700 | 20800 | 20800 | 20650 | 14330 |
| 530 | 20241105 | 100100 | 77054289600 | 20750 | 20900 | 20900 | 20650 | 12204 |
| 531 | 20241105 | 100000 | 76801392450 | 20800 | 20800 | 20950 | 20550 | 40595 |
| 532 | 20241105 | 095900 | 75961955050 | 20800 | 20800 | 20850 | 20600 | 33930 |
| 533 | 20241105 | 095800 | 75258909150 | 20750 | 20850 | 20950 | 20750 | 31072 |
| 534 | 20241105 | 095700 | 74611730750 | 20900 | 21100 | 21100 | 20850 | 21966 |
| 535 | 20241105 | 095600 | 74151364700 | 21050 | 21000 | 21200 | 20900 | 23620 |
| 536 | 20241105 | 095500 | 73655039500 | 20950 | 21000 | 21000 | 20900 | 12699 |
| 537 | 20241105 | 095400 | 73389029250 | 20900 | 21300 | 21300 | 20900 | 30076 |
| 538 | 20241105 | 095300 | 72754790250 | 21250 | 21200 | 21350 | 21150 | 13667 |
| 539 | 20241105 | 095200 | 72464239900 | 21200 | 21050 | 21300 | 21000 | 20884 |
| 540 | 20241105 | 095100 | 72021732450 | 21050 | 20950 | 21050 | 20800 | 33535 |
| 541 | 20241105 | 095000 | 71320329900 | 20950 | 21150 | 21150 | 20950 | 19909 |
| 542 | 20241105 | 094900 | 70901305950 | 21150 | 21100 | 21300 | 21000 | 23697 |
| 543 | 20241105 | 094800 | 70399755500 | 21100 | 20900 | 21100 | 20850 | 32928 |
| 544 | 20241105 | 094700 | 69709109500 | 20900 | 21100 | 21200 | 20700 | 83303 |
| 545 | 20241105 | 094600 | 67965074150 | 21100 | 21100 | 21350 | 21000 | 49150 |
| 546 | 20241105 | 094500 | 66926052650 | 21100 | 21500 | 21600 | 21050 | 61028 |
| 547 | 20241105 | 094400 | 65623622800 | 21500 | 21400 | 21650 | 21400 | 35368 |
| 548 | 20241105 | 094300 | 64863166150 | 21450 | 21250 | 22000 | 21200 | 129981 |
| 549 | 20241105 | 094200 | 62063406050 | 21250 | 20800 | 21300 | 20800 | 95019 |
| 550 | 20241105 | 094100 | 60066558700 | 20850 | 20600 | 20850 | 20100 | 159992 |
| 551 | 20241105 | 094000 | 56784145200 | 20550 | 21100 | 21200 | 20450 | 153051 |
| 552 | 20241105 | 093900 | 53605950600 | 21150 | 21500 | 21550 | 21000 | 119788 |
| 553 | 20241105 | 093800 | 51061791500 | 21500 | 22050 | 22100 | 21450 | 88603 |
| 554 | 20241105 | 093700 | 49133827100 | 22100 | 22000 | 22150 | 22000 | 29362 |
| 555 | 20241105 | 093600 | 48486794950 | 22000 | 22200 | 22200 | 22000 | 28829 |
| 556 | 20241105 | 093500 | 47849922050 | 22150 | 22200 | 22250 | 22150 | 11837 |
| 557 | 20241105 | 093400 | 47587436850 | 22200 | 22300 | 22400 | 22150 | 19969 |
| 558 | 20241105 | 093300 | 47142607050 | 22300 | 22400 | 22450 | 22300 | 6068 |
| 559 | 20241105 | 093200 | 47006907050 | 22400 | 22350 | 22450 | 22250 | 18218 |
| 560 | 20241105 | 093100 | 46599495650 | 22450 | 22400 | 22500 | 22350 | 10136 |
| 561 | 20241105 | 093000 | 46371938350 | 22450 | 22250 | 22500 | 22250 | 13383 |
| 562 | 20241105 | 092900 | 46072074200 | 22250 | 22100 | 22300 | 22100 | 13027 |
| 563 | 20241105 | 092800 | 45782992050 | 22100 | 22350 | 22400 | 22100 | 21097 |
| 564 | 20241105 | 092700 | 45314083300 | 22400 | 22400 | 22550 | 22300 | 16982 |
| 565 | 20241105 | 092600 | 44933167650 | 22450 | 22050 | 22450 | 22050 | 20655 |
| 566 | 20241105 | 092500 | 44473457800 | 22050 | 22350 | 22350 | 22050 | 33980 |
| 567 | 20241105 | 092400 | 43720469900 | 22300 | 22650 | 22750 | 22300 | 51339 |
| 568 | 20241105 | 092300 | 42560830600 | 22700 | 22550 | 22700 | 22550 | 24495 |
| 569 | 20241105 | 092200 | 42006265350 | 22600 | 22500 | 22600 | 22450 | 20693 |
| 570 | 20241105 | 092100 | 41539866750 | 22500 | 22450 | 22550 | 22400 | 16464 |
| 571 | 20241105 | 092000 | 41169975700 | 22500 | 22350 | 22500 | 22350 | 20099 |
| 572 | 20241105 | 091900 | 40719789750 | 22400 | 22350 | 22500 | 22350 | 26397 |
| 573 | 20241105 | 091800 | 40127806200 | 22350 | 22150 | 22400 | 22100 | 22753 |
| 574 | 20241105 | 091700 | 39621134400 | 22200 | 22100 | 22250 | 22000 | 43025 |
| 575 | 20241105 | 091600 | 38670422450 | 22100 | 22050 | 22250 | 22000 | 47489 |
| 576 | 20241105 | 091500 | 37619986650 | 22000 | 22400 | 22400 | 22000 | 79280 |
| 577 | 20241105 | 091400 | 35860036000 | 22400 | 22550 | 22600 | 22400 | 16926 |
| 578 | 20241105 | 091300 | 35479672000 | 22550 | 22550 | 22650 | 22550 | 24780 |
| 579 | 20241105 | 091200 | 34919751950 | 22550 | 22650 | 22700 | 22300 | 92826 |
| 580 | 20241105 | 091100 | 32836510600 | 22650 | 22850 | 22900 | 22650 | 41297 |
| 581 | 20241105 | 091000 | 31896294450 | 22900 | 22950 | 22950 | 22700 | 53842 |
| 582 | 20241105 | 090900 | 30667561100 | 22950 | 22650 | 22950 | 22600 | 38281 |
| 583 | 20241105 | 090800 | 29794292900 | 22650 | 22950 | 22950 | 22650 | 48350 |
| 584 | 20241105 | 090700 | 28690774550 | 22900 | 22650 | 22950 | 22650 | 68585 |
| 585 | 20241105 | 090600 | 27122008250 | 22700 | 22450 | 22700 | 22350 | 56191 |
| 586 | 20241105 | 090500 | 25858956650 | 22450 | 22750 | 22900 | 22450 | 81540 |
| 587 | 20241105 | 090400 | 24006736150 | 22750 | 22700 | 22850 | 22450 | 105494 |
| 588 | 20241105 | 090300 | 21615801700 | 22750 | 22850 | 23000 | 22700 | 141666 |
| 589 | 20241105 | 090200 | 18374240400 | 22900 | 22500 | 22950 | 22250 | 166934 |
| 590 | 20241105 | 090100 | 14604939400 | 22550 | 21950 | 23150 | 21850 | 333412 |
| 591 | 20241105 | 090000 | 7098171450 | 21950 | 21650 | 22000 | 21100 | 319837 |