33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 184900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 56672 |
| 3 | 20241104 | 184800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20241104 | 184700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20241104 | 184600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20241104 | 184500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20241104 | 184400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20241104 | 184300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20241104 | 184200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20241104 | 184100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20241104 | 184000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20241104 | 183900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20241104 | 183800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20241104 | 183700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20241104 | 183600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20241104 | 183500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20241104 | 183400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20241104 | 183300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20241104 | 183200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20241104 | 183100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20241104 | 183000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20241104 | 182900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20241104 | 182800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20241104 | 182700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20241104 | 182600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20241104 | 182500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20241104 | 182400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20241104 | 182300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20241104 | 182200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20241104 | 182100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20241104 | 182000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20241104 | 181900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 56672 |
| 33 | 20241104 | 181800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20241104 | 181700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20241104 | 181600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20241104 | 181500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20241104 | 181400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20241104 | 181300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20241104 | 181200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20241104 | 181100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20241104 | 181000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20241104 | 180900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20241104 | 180800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20241104 | 180700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20241104 | 180600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20241104 | 180500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20241104 | 180400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20241104 | 180300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20241104 | 180200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20241104 | 180100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20241104 | 180000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20241104 | 175900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20241104 | 175800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20241104 | 175700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20241104 | 175600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20241104 | 175500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20241104 | 175400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20241104 | 175300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20241104 | 175200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20241104 | 175100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20241104 | 175000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20241104 | 174900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 56672 |
| 63 | 20241104 | 174800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20241104 | 174700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20241104 | 174600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20241104 | 174500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20241104 | 174400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20241104 | 174300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20241104 | 174200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20241104 | 174100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20241104 | 174000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20241104 | 173900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20241104 | 173800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20241104 | 173700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20241104 | 173600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20241104 | 173500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20241104 | 173400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20241104 | 173300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20241104 | 173200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20241104 | 173100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20241104 | 173000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20241104 | 172900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20241104 | 172800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20241104 | 172700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20241104 | 172600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20241104 | 172500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20241104 | 172400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20241104 | 172300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20241104 | 172200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20241104 | 172100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20241104 | 172000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20241104 | 171900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 56672 |
| 93 | 20241104 | 171800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20241104 | 171700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20241104 | 171600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20241104 | 171500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20241104 | 171400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20241104 | 171300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20241104 | 171200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20241104 | 171100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20241104 | 171000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20241104 | 170900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20241104 | 170800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20241104 | 170700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20241104 | 170600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20241104 | 170500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20241104 | 170400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20241104 | 170300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20241104 | 170200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20241104 | 170100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20241104 | 170000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20241104 | 165900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20241104 | 165800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20241104 | 165700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20241104 | 165600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20241104 | 165500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20241104 | 165400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20241104 | 165300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20241104 | 165200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20241104 | 165100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20241104 | 165000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20241104 | 164900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 56672 |
| 123 | 20241104 | 164800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20241104 | 164700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20241104 | 164600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20241104 | 164500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20241104 | 164400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20241104 | 164300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20241104 | 164200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20241104 | 164100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20241104 | 164000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20241104 | 163900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20241104 | 163800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20241104 | 163700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20241104 | 163600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20241104 | 163500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20241104 | 163400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20241104 | 163300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20241104 | 163200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20241104 | 163100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20241104 | 163000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20241104 | 162900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20241104 | 162800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20241104 | 162700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20241104 | 162600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20241104 | 162500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20241104 | 162400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20241104 | 162300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20241104 | 162200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20241104 | 162100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20241104 | 162000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20241104 | 161900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 56672 |
| 153 | 20241104 | 161800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20241104 | 161700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20241104 | 161600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20241104 | 161500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20241104 | 161400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20241104 | 161300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20241104 | 161200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20241104 | 161100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20241104 | 161000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20241104 | 160900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20241104 | 160800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20241104 | 160700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20241104 | 160600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20241104 | 160500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20241104 | 160400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20241104 | 160300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20241104 | 160200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20241104 | 160100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20241104 | 160000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20241104 | 155900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20241104 | 155800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20241104 | 155700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20241104 | 155600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20241104 | 155500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20241104 | 155400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20241104 | 155300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20241104 | 155200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20241104 | 155100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20241104 | 155000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20241104 | 154900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 56672 |
| 183 | 20241104 | 154800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20241104 | 154700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20241104 | 154600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20241104 | 154500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20241104 | 154400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20241104 | 154300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20241104 | 154200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20241104 | 154100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20241104 | 154000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20241104 | 153900 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20241104 | 153800 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20241104 | 153700 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20241104 | 153600 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20241104 | 153500 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20241104 | 153400 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20241104 | 153300 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20241104 | 153200 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20241104 | 153100 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20241104 | 153000 | 133078550050 | 34500 | 34500 | 34500 | 34500 | 56672 |
| 202 | 20241104 | 152900 | 131123366050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20241104 | 152800 | 131123366050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20241104 | 152700 | 131123366050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20241104 | 152600 | 131123366050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20241104 | 152500 | 131123366050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20241104 | 152400 | 131123366050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20241104 | 152300 | 131123366050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20241104 | 152200 | 131123366050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20241104 | 152100 | 131123366050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20241104 | 152000 | 131123366050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20241104 | 151900 | 131123366050 | 34500 | 34500 | 34500 | 34450 | 12265 |
| 213 | 20241104 | 151800 | 130700524650 | 34500 | 34400 | 34500 | 34400 | 6322 |
| 214 | 20241104 | 151700 | 130482546100 | 34400 | 34350 | 34450 | 34350 | 9596 |
| 215 | 20241104 | 151600 | 130152454800 | 34350 | 34400 | 34400 | 34250 | 20772 |
| 216 | 20241104 | 151500 | 129439156000 | 34350 | 34400 | 34400 | 34300 | 23335 |
| 217 | 20241104 | 151400 | 128637940600 | 34400 | 34450 | 34450 | 34350 | 14077 |
| 218 | 20241104 | 151300 | 128153664450 | 34450 | 34450 | 34450 | 34400 | 4568 |
| 219 | 20241104 | 151200 | 127996392400 | 34400 | 34450 | 34450 | 34400 | 4312 |
| 220 | 20241104 | 151100 | 127847959250 | 34400 | 34450 | 34500 | 34400 | 7648 |
| 221 | 20241104 | 151000 | 127584584000 | 34500 | 34450 | 34500 | 34450 | 4313 |
| 222 | 20241104 | 150900 | 127435969000 | 34450 | 34450 | 34500 | 34400 | 4167 |
| 223 | 20241104 | 150800 | 127292391850 | 34450 | 34450 | 34500 | 34400 | 3486 |
| 224 | 20241104 | 150700 | 127172343250 | 34450 | 34450 | 34450 | 34350 | 7399 |
| 225 | 20241104 | 150600 | 126917607900 | 34400 | 34400 | 34400 | 34300 | 16248 |
| 226 | 20241104 | 150500 | 126359037400 | 34350 | 34400 | 34400 | 34300 | 6805 |
| 227 | 20241104 | 150400 | 126125223250 | 34350 | 34350 | 34400 | 34350 | 7068 |
| 228 | 20241104 | 150300 | 125882369700 | 34400 | 34400 | 34450 | 34350 | 7727 |
| 229 | 20241104 | 150200 | 125616714300 | 34400 | 34450 | 34450 | 34400 | 7137 |
| 230 | 20241104 | 150100 | 125371113200 | 34400 | 34450 | 34450 | 34400 | 4012 |
| 231 | 20241104 | 150000 | 125233020650 | 34400 | 34450 | 34450 | 34400 | 4612 |
| 232 | 20241104 | 145900 | 125074271250 | 34450 | 34350 | 34450 | 34350 | 6289 |
| 233 | 20241104 | 145800 | 124857931500 | 34350 | 34400 | 34400 | 34350 | 6010 |
| 234 | 20241104 | 145700 | 124651369250 | 34350 | 34450 | 34450 | 34350 | 9184 |
| 235 | 20241104 | 145600 | 124335431800 | 34450 | 34500 | 34500 | 34400 | 4345 |
| 236 | 20241104 | 145500 | 124185730900 | 34450 | 34400 | 34500 | 34400 | 3738 |
| 237 | 20241104 | 145400 | 124057049750 | 34400 | 34450 | 34500 | 34400 | 6775 |
| 238 | 20241104 | 145300 | 123823641100 | 34450 | 34500 | 34500 | 34450 | 6368 |
| 239 | 20241104 | 145200 | 123604226550 | 34450 | 34400 | 34500 | 34350 | 9513 |
| 240 | 20241104 | 145100 | 123276977050 | 34350 | 34400 | 34450 | 34350 | 14745 |
| 241 | 20241104 | 145000 | 122769893750 | 34400 | 34450 | 34500 | 34400 | 12718 |
| 242 | 20241104 | 144900 | 122331778250 | 34450 | 34450 | 34500 | 34450 | 5691 |
| 243 | 20241104 | 144800 | 122135574650 | 34450 | 34450 | 34500 | 34450 | 3936 |
| 244 | 20241104 | 144700 | 121999932400 | 34450 | 34550 | 34550 | 34450 | 14362 |
| 245 | 20241104 | 144600 | 121504535800 | 34500 | 34550 | 34600 | 34500 | 12993 |
| 246 | 20241104 | 144500 | 121055690050 | 34550 | 34550 | 34650 | 34550 | 5142 |
| 247 | 20241104 | 144400 | 120877862300 | 34600 | 34600 | 34650 | 34550 | 5849 |
| 248 | 20241104 | 144300 | 120675541550 | 34600 | 34550 | 34650 | 34550 | 4090 |
| 249 | 20241104 | 144200 | 120534151250 | 34550 | 34700 | 34700 | 34550 | 10098 |
| 250 | 20241104 | 144100 | 120184816450 | 34700 | 34800 | 34800 | 34650 | 10531 |
| 251 | 20241104 | 144000 | 119819284550 | 34750 | 34800 | 34850 | 34750 | 8635 |
| 252 | 20241104 | 143900 | 119518901700 | 34850 | 34850 | 34850 | 34800 | 2388 |
| 253 | 20241104 | 143800 | 119435741700 | 34850 | 34750 | 34850 | 34750 | 3149 |
| 254 | 20241104 | 143700 | 119326089200 | 34750 | 34800 | 34850 | 34750 | 8505 |
| 255 | 20241104 | 143600 | 119030082450 | 34750 | 34800 | 34800 | 34750 | 3203 |
| 256 | 20241104 | 143500 | 118918665150 | 34800 | 34800 | 34850 | 34750 | 8086 |
| 257 | 20241104 | 143400 | 118637275450 | 34750 | 34750 | 34800 | 34700 | 3955 |
| 258 | 20241104 | 143300 | 118499852800 | 34750 | 34700 | 34750 | 34700 | 1232 |
| 259 | 20241104 | 143200 | 118457075300 | 34700 | 34650 | 34750 | 34650 | 3143 |
| 260 | 20241104 | 143100 | 118347993250 | 34650 | 34650 | 34700 | 34650 | 2606 |
| 261 | 20241104 | 143000 | 118257612100 | 34650 | 34700 | 34700 | 34650 | 2412 |
| 262 | 20241104 | 142900 | 118173980900 | 34700 | 34650 | 34700 | 34600 | 2861 |
| 263 | 20241104 | 142800 | 118074844900 | 34650 | 34650 | 34700 | 34600 | 4304 |
| 264 | 20241104 | 142700 | 117925769400 | 34600 | 34650 | 34650 | 34600 | 2215 |
| 265 | 20241104 | 142600 | 117849106950 | 34600 | 34650 | 34650 | 34550 | 6377 |
| 266 | 20241104 | 142500 | 117628490750 | 34600 | 34750 | 34750 | 34600 | 11371 |
| 267 | 20241104 | 142400 | 117234357250 | 34750 | 34700 | 34750 | 34650 | 7438 |
| 268 | 20241104 | 142300 | 116976242700 | 34700 | 34650 | 34700 | 34600 | 5786 |
| 269 | 20241104 | 142200 | 116775714250 | 34600 | 34600 | 34650 | 34550 | 4262 |
| 270 | 20241104 | 142100 | 116628236300 | 34600 | 34500 | 34600 | 34500 | 9632 |
| 271 | 20241104 | 142000 | 116295461100 | 34500 | 34400 | 34500 | 34400 | 7771 |
| 272 | 20241104 | 141900 | 116027525000 | 34400 | 34350 | 34500 | 34250 | 16103 |
| 273 | 20241104 | 141800 | 115473887350 | 34350 | 34300 | 34400 | 34300 | 4727 |
| 274 | 20241104 | 141700 | 115311538750 | 34300 | 34450 | 34500 | 34250 | 26615 |
| 275 | 20241104 | 141600 | 114397903450 | 34400 | 34500 | 34500 | 34300 | 20868 |
| 276 | 20241104 | 141500 | 113680145300 | 34450 | 34450 | 34500 | 34400 | 5280 |
| 277 | 20241104 | 141400 | 113498367800 | 34400 | 34500 | 34550 | 34400 | 17025 |
| 278 | 20241104 | 141300 | 112911837850 | 34500 | 34550 | 34550 | 34500 | 2911 |
| 279 | 20241104 | 141200 | 112811375150 | 34500 | 34550 | 34600 | 34500 | 5218 |
| 280 | 20241104 | 141100 | 112631221000 | 34550 | 34550 | 34600 | 34500 | 2255 |
| 281 | 20241104 | 141000 | 112553326700 | 34550 | 34550 | 34600 | 34500 | 4166 |
| 282 | 20241104 | 140900 | 112409426350 | 34600 | 34550 | 34650 | 34550 | 1407 |
| 283 | 20241104 | 140800 | 112360780350 | 34650 | 34450 | 34650 | 34450 | 15504 |
| 284 | 20241104 | 140700 | 111825447200 | 34500 | 34600 | 34600 | 34500 | 11346 |
| 285 | 20241104 | 140600 | 111433893400 | 34600 | 34550 | 34600 | 34500 | 4124 |
| 286 | 20241104 | 140500 | 111291481150 | 34600 | 34550 | 34600 | 34500 | 6845 |
| 287 | 20241104 | 140400 | 111054988200 | 34550 | 34550 | 34600 | 34550 | 4084 |
| 288 | 20241104 | 140300 | 110913777100 | 34600 | 34600 | 34600 | 34550 | 2222 |
| 289 | 20241104 | 140200 | 110836986000 | 34600 | 34650 | 34650 | 34550 | 6596 |
| 290 | 20241104 | 140100 | 110608726800 | 34650 | 34650 | 34650 | 34600 | 923 |
| 291 | 20241104 | 140000 | 110576767300 | 34650 | 34650 | 34700 | 34550 | 3513 |
| 292 | 20241104 | 135900 | 110455145500 | 34600 | 34600 | 34600 | 34550 | 3425 |
| 293 | 20241104 | 135800 | 110336713000 | 34600 | 34650 | 34650 | 34600 | 7247 |
| 294 | 20241104 | 135700 | 110085928600 | 34650 | 34650 | 34700 | 34600 | 10030 |
| 295 | 20241104 | 135600 | 109738759750 | 34650 | 34700 | 34700 | 34600 | 8340 |
| 296 | 20241104 | 135500 | 109449851550 | 34650 | 34500 | 34650 | 34500 | 9409 |
| 297 | 20241104 | 135400 | 109124684400 | 34500 | 34450 | 34500 | 34350 | 17277 |
| 298 | 20241104 | 135300 | 108529878950 | 34400 | 34700 | 34700 | 34250 | 51184 |
| 299 | 20241104 | 135200 | 106763656450 | 34650 | 34850 | 34900 | 34650 | 17514 |
| 300 | 20241104 | 135100 | 106154969800 | 34850 | 34800 | 34900 | 34800 | 3002 |
| 301 | 20241104 | 135000 | 106050386900 | 34800 | 34950 | 34950 | 34800 | 12366 |
| 302 | 20241104 | 134900 | 105619370900 | 34900 | 35050 | 35100 | 34900 | 11576 |
| 303 | 20241104 | 134800 | 105214147600 | 35050 | 35050 | 35100 | 35000 | 4491 |
| 304 | 20241104 | 134700 | 105056714500 | 35050 | 35100 | 35100 | 35000 | 6155 |
| 305 | 20241104 | 134600 | 104841001300 | 35050 | 35000 | 35100 | 35000 | 6646 |
| 306 | 20241104 | 134500 | 104608056550 | 35000 | 34950 | 35050 | 34900 | 8737 |
| 307 | 20241104 | 134400 | 104302417150 | 34950 | 34900 | 34950 | 34850 | 2734 |
| 308 | 20241104 | 134300 | 104206996550 | 34850 | 34850 | 34900 | 34850 | 2851 |
| 309 | 20241104 | 134200 | 104107565650 | 34900 | 34900 | 34900 | 34850 | 2353 |
| 310 | 20241104 | 134100 | 104025513800 | 34850 | 34850 | 34900 | 34800 | 2808 |
| 311 | 20241104 | 134000 | 103927653100 | 34850 | 34900 | 34900 | 34850 | 4366 |
| 312 | 20241104 | 133900 | 103775441450 | 34900 | 34900 | 34950 | 34850 | 4100 |
| 313 | 20241104 | 133800 | 103632396050 | 34850 | 34950 | 34950 | 34850 | 6728 |
| 314 | 20241104 | 133700 | 103397604200 | 34950 | 34950 | 34950 | 34900 | 944 |
| 315 | 20241104 | 133600 | 103364629900 | 34900 | 34900 | 34950 | 34900 | 1784 |
| 316 | 20241104 | 133500 | 103302318150 | 34900 | 35000 | 35050 | 34900 | 4700 |
| 317 | 20241104 | 133400 | 103137941250 | 35000 | 35050 | 35050 | 35000 | 1220 |
| 318 | 20241104 | 133300 | 103095224050 | 35000 | 34950 | 35050 | 34900 | 5712 |
| 319 | 20241104 | 133200 | 102895520600 | 34950 | 34950 | 34950 | 34900 | 3242 |
| 320 | 20241104 | 133100 | 102782283400 | 34900 | 34900 | 34950 | 34900 | 1265 |
| 321 | 20241104 | 133000 | 102738111500 | 34900 | 35000 | 35000 | 34900 | 3575 |
| 322 | 20241104 | 132900 | 102613305850 | 34950 | 34900 | 35000 | 34900 | 3588 |
| 323 | 20241104 | 132800 | 102487861250 | 35000 | 34800 | 35050 | 34800 | 9965 |
| 324 | 20241104 | 132700 | 102139547900 | 34800 | 34800 | 34850 | 34750 | 3987 |
| 325 | 20241104 | 132600 | 102000874800 | 34750 | 34800 | 34800 | 34750 | 5185 |
| 326 | 20241104 | 132500 | 101820639700 | 34800 | 34700 | 34850 | 34700 | 4204 |
| 327 | 20241104 | 132400 | 101674420100 | 34750 | 34750 | 34800 | 34700 | 4994 |
| 328 | 20241104 | 132300 | 101500928150 | 34750 | 34900 | 34900 | 34650 | 22872 |
| 329 | 20241104 | 132200 | 100705874450 | 34900 | 34950 | 34950 | 34900 | 3237 |
| 330 | 20241104 | 132100 | 100592875050 | 34900 | 34950 | 35000 | 34900 | 5449 |
| 331 | 20241104 | 132000 | 100402522050 | 35000 | 35000 | 35000 | 34950 | 2571 |
| 332 | 20241104 | 131900 | 100312631750 | 35000 | 35000 | 35000 | 34950 | 1830 |
| 333 | 20241104 | 131800 | 100248632550 | 34950 | 34900 | 35000 | 34900 | 5147 |
| 334 | 20241104 | 131700 | 100068716650 | 34900 | 35000 | 35000 | 34900 | 6545 |
| 335 | 20241104 | 131600 | 99840183900 | 34950 | 34950 | 35000 | 34950 | 6775 |
| 336 | 20241104 | 131500 | 99603358900 | 34950 | 35000 | 35050 | 34950 | 7653 |
| 337 | 20241104 | 131400 | 99335505450 | 35000 | 35000 | 35050 | 35000 | 3270 |
| 338 | 20241104 | 131300 | 99221027300 | 35000 | 35050 | 35050 | 35000 | 3777 |
| 339 | 20241104 | 131200 | 99088792850 | 35000 | 35050 | 35100 | 35000 | 5684 |
| 340 | 20241104 | 131100 | 98889717650 | 35100 | 35050 | 35100 | 35050 | 5179 |
| 341 | 20241104 | 131000 | 98708143050 | 35100 | 35050 | 35100 | 35050 | 5956 |
| 342 | 20241104 | 130900 | 98499170050 | 35100 | 35100 | 35100 | 35050 | 1661 |
| 343 | 20241104 | 130800 | 98440888500 | 35100 | 35050 | 35150 | 35000 | 5193 |
| 344 | 20241104 | 130700 | 98258746150 | 35050 | 35050 | 35050 | 35000 | 2443 |
| 345 | 20241104 | 130600 | 98173167600 | 35050 | 35050 | 35050 | 35000 | 2705 |
| 346 | 20241104 | 130500 | 98078441000 | 35050 | 35200 | 35200 | 34950 | 26809 |
| 347 | 20241104 | 130400 | 97138885000 | 35200 | 35100 | 35200 | 35100 | 7663 |
| 348 | 20241104 | 130300 | 96869557650 | 35100 | 35100 | 35150 | 35050 | 4319 |
| 349 | 20241104 | 130200 | 96717941400 | 35050 | 35100 | 35100 | 35050 | 2999 |
| 350 | 20241104 | 130100 | 96612786300 | 35050 | 35050 | 35100 | 35050 | 1141 |
| 351 | 20241104 | 130000 | 96572760300 | 35050 | 35050 | 35100 | 35000 | 3489 |
| 352 | 20241104 | 125900 | 96450452700 | 35050 | 35000 | 35100 | 35000 | 7629 |
| 353 | 20241104 | 125800 | 96183141650 | 35050 | 35050 | 35100 | 35000 | 4776 |
| 354 | 20241104 | 125700 | 96015744950 | 35050 | 35150 | 35150 | 35000 | 7047 |
| 355 | 20241104 | 125600 | 95768602200 | 35100 | 35150 | 35200 | 35100 | 3853 |
| 356 | 20241104 | 125500 | 95633238700 | 35150 | 35200 | 35300 | 35100 | 10871 |
| 357 | 20241104 | 125400 | 95250382850 | 35250 | 35200 | 35250 | 35150 | 8045 |
| 358 | 20241104 | 125300 | 94967016250 | 35200 | 35150 | 35200 | 35150 | 3625 |
| 359 | 20241104 | 125200 | 94839478050 | 35200 | 35100 | 35250 | 35050 | 16341 |
| 360 | 20241104 | 125100 | 94264887500 | 35050 | 35050 | 35100 | 35050 | 7423 |
| 361 | 20241104 | 125000 | 94004692050 | 35050 | 34850 | 35100 | 34850 | 21668 |
| 362 | 20241104 | 124900 | 93246324600 | 34900 | 34950 | 34950 | 34850 | 5407 |
| 363 | 20241104 | 124800 | 93057564450 | 34950 | 34950 | 35000 | 34950 | 8329 |
| 364 | 20241104 | 124700 | 92766454150 | 35000 | 35000 | 35000 | 34950 | 4031 |
| 365 | 20241104 | 124600 | 92625551000 | 35000 | 34950 | 35000 | 34950 | 2973 |
| 366 | 20241104 | 124500 | 92521538000 | 35000 | 34950 | 35000 | 34900 | 5993 |
| 367 | 20241104 | 124400 | 92311942200 | 34950 | 34900 | 34950 | 34900 | 2653 |
| 368 | 20241104 | 124300 | 92219245850 | 34900 | 34950 | 34950 | 34800 | 11526 |
| 369 | 20241104 | 124200 | 91817616800 | 34800 | 35050 | 35050 | 34800 | 20457 |
| 370 | 20241104 | 124100 | 91102548150 | 35000 | 35050 | 35100 | 35000 | 9799 |
| 371 | 20241104 | 124000 | 90759028200 | 35050 | 35200 | 35200 | 35000 | 30499 |
| 372 | 20241104 | 123900 | 89688404450 | 35200 | 35100 | 35300 | 35050 | 24462 |
| 373 | 20241104 | 123800 | 88827318600 | 35100 | 34950 | 35100 | 34900 | 17590 |
| 374 | 20241104 | 123700 | 88211598750 | 34950 | 34950 | 34950 | 34900 | 2576 |
| 375 | 20241104 | 123600 | 88121628850 | 34950 | 34950 | 34950 | 34900 | 6736 |
| 376 | 20241104 | 123500 | 87886311350 | 34950 | 34900 | 34950 | 34850 | 8409 |
| 377 | 20241104 | 123400 | 87592792550 | 34950 | 34900 | 34950 | 34850 | 9110 |
| 378 | 20241104 | 123300 | 87274924750 | 34850 | 34850 | 34900 | 34800 | 6140 |
| 379 | 20241104 | 123200 | 87060911400 | 34850 | 34700 | 34850 | 34700 | 9370 |
| 380 | 20241104 | 123100 | 86734992350 | 34700 | 34500 | 34700 | 34500 | 10558 |
| 381 | 20241104 | 123000 | 86369568300 | 34550 | 34550 | 34650 | 34500 | 8974 |
| 382 | 20241104 | 122900 | 86059334400 | 34550 | 34600 | 34650 | 34500 | 11161 |
| 383 | 20241104 | 122800 | 85673453100 | 34650 | 34750 | 34750 | 34650 | 8195 |
| 384 | 20241104 | 122700 | 85389214450 | 34750 | 34800 | 34850 | 34750 | 11534 |
| 385 | 20241104 | 122600 | 84987947400 | 34800 | 34750 | 34800 | 34750 | 10641 |
| 386 | 20241104 | 122500 | 84617936950 | 34750 | 34750 | 34800 | 34650 | 19745 |
| 387 | 20241104 | 122400 | 83932181250 | 34800 | 34650 | 34800 | 34600 | 22258 |
| 388 | 20241104 | 122300 | 83160039000 | 34650 | 34600 | 34650 | 34400 | 26236 |
| 389 | 20241104 | 122200 | 82253016000 | 34600 | 34400 | 34600 | 34400 | 12135 |
| 390 | 20241104 | 122100 | 81834408350 | 34450 | 34450 | 34500 | 34400 | 9568 |
| 391 | 20241104 | 122000 | 81504817650 | 34450 | 34450 | 34500 | 34350 | 24918 |
| 392 | 20241104 | 121900 | 80646886200 | 34450 | 34250 | 34500 | 34250 | 15038 |
| 393 | 20241104 | 121800 | 80129821950 | 34250 | 34350 | 34350 | 34150 | 13990 |
| 394 | 20241104 | 121700 | 79650579900 | 34250 | 34300 | 34350 | 34050 | 25104 |
| 395 | 20241104 | 121600 | 78791530700 | 34300 | 34150 | 34350 | 34100 | 28093 |
| 396 | 20241104 | 121500 | 77829983850 | 34150 | 33850 | 34150 | 33750 | 16788 |
| 397 | 20241104 | 121400 | 77258730900 | 33800 | 34050 | 34050 | 33550 | 48780 |
| 398 | 20241104 | 121300 | 75609198050 | 34050 | 34100 | 34100 | 34000 | 19735 |
| 399 | 20241104 | 121200 | 74937451400 | 34100 | 34200 | 34200 | 34050 | 14567 |
| 400 | 20241104 | 121100 | 74440298950 | 34200 | 33950 | 34200 | 33900 | 25386 |
| 401 | 20241104 | 121000 | 73574865150 | 33950 | 33800 | 33950 | 33700 | 20783 |
| 402 | 20241104 | 120900 | 72871990550 | 33750 | 34150 | 34200 | 33600 | 60591 |
| 403 | 20241104 | 120800 | 70816569450 | 34150 | 33750 | 34150 | 33750 | 41187 |
| 404 | 20241104 | 120700 | 69416252600 | 33750 | 33550 | 33900 | 33500 | 32824 |
| 405 | 20241104 | 120600 | 68309247100 | 33550 | 33350 | 33600 | 33300 | 27576 |
| 406 | 20241104 | 120500 | 67386835500 | 33350 | 33300 | 33400 | 33200 | 73801 |
| 407 | 20241104 | 120400 | 64932391850 | 33350 | 33850 | 34050 | 33250 | 82609 |
| 408 | 20241104 | 120300 | 62161654500 | 33850 | 33450 | 34000 | 33400 | 45758 |
| 409 | 20241104 | 120200 | 60619306350 | 33450 | 33750 | 33800 | 33250 | 107584 |
| 410 | 20241104 | 120100 | 57017172550 | 33700 | 34450 | 34450 | 33700 | 97029 |
| 411 | 20241104 | 120000 | 53711708050 | 34450 | 34450 | 34600 | 34400 | 27986 |
| 412 | 20241104 | 115900 | 52746032400 | 34500 | 35000 | 35000 | 34400 | 47152 |
| 413 | 20241104 | 115800 | 51112801550 | 34950 | 35150 | 35250 | 34950 | 39639 |
| 414 | 20241104 | 115700 | 49722854050 | 35200 | 35350 | 35350 | 35100 | 22522 |
| 415 | 20241104 | 115600 | 48929980350 | 35350 | 35350 | 35400 | 35300 | 4947 |
| 416 | 20241104 | 115500 | 48755209100 | 35350 | 35400 | 35400 | 35350 | 1752 |
| 417 | 20241104 | 115400 | 48693252150 | 35350 | 35350 | 35400 | 35250 | 12388 |
| 418 | 20241104 | 115300 | 48255850600 | 35350 | 35450 | 35450 | 35300 | 12034 |
| 419 | 20241104 | 115200 | 47830352050 | 35450 | 35450 | 35500 | 35400 | 3113 |
| 420 | 20241104 | 115100 | 47720077900 | 35500 | 35400 | 35550 | 35400 | 6307 |
| 421 | 20241104 | 115000 | 47496328600 | 35400 | 35450 | 35450 | 35350 | 14149 |
| 422 | 20241104 | 114900 | 46995550450 | 35450 | 35600 | 35600 | 35400 | 17631 |
| 423 | 20241104 | 114800 | 46369695550 | 35600 | 35700 | 35750 | 35600 | 6413 |
| 424 | 20241104 | 114700 | 46141120600 | 35700 | 35700 | 35750 | 35650 | 3658 |
| 425 | 20241104 | 114600 | 46010510750 | 35700 | 35700 | 35750 | 35550 | 24640 |
| 426 | 20241104 | 114500 | 45132863950 | 35750 | 35950 | 36000 | 35700 | 36115 |
| 427 | 20241104 | 114400 | 43838674400 | 36000 | 36000 | 36000 | 35950 | 2806 |
| 428 | 20241104 | 114300 | 43737680350 | 36000 | 36050 | 36050 | 35950 | 14726 |
| 429 | 20241104 | 114200 | 43207402450 | 36050 | 36000 | 36150 | 36000 | 22754 |
| 430 | 20241104 | 114100 | 42386617550 | 36000 | 36000 | 36000 | 35950 | 8318 |
| 431 | 20241104 | 114000 | 42087184800 | 36000 | 36000 | 36000 | 35950 | 5392 |
| 432 | 20241104 | 113900 | 41893121400 | 36000 | 35900 | 36000 | 35900 | 8572 |
| 433 | 20241104 | 113800 | 41584967800 | 35900 | 35900 | 35950 | 35850 | 3095 |
| 434 | 20241104 | 113700 | 41473855350 | 35900 | 35900 | 35950 | 35850 | 3620 |
| 435 | 20241104 | 113600 | 41343902650 | 35900 | 35900 | 35900 | 35850 | 5233 |
| 436 | 20241104 | 113500 | 41156042400 | 35850 | 35900 | 35900 | 35850 | 719 |
| 437 | 20241104 | 113400 | 41130237000 | 35800 | 35850 | 35900 | 35800 | 4776 |
| 438 | 20241104 | 113300 | 40958915850 | 35850 | 35850 | 35900 | 35800 | 3203 |
| 439 | 20241104 | 113200 | 40844101300 | 35850 | 35850 | 35850 | 35800 | 6059 |
| 440 | 20241104 | 113100 | 40626890200 | 35850 | 35850 | 35900 | 35800 | 9921 |
| 441 | 20241104 | 113000 | 40271195400 | 35850 | 35850 | 35850 | 35800 | 4425 |
| 442 | 20241104 | 112900 | 40112584650 | 35800 | 35800 | 35850 | 35750 | 8255 |
| 443 | 20241104 | 112800 | 39816993100 | 35800 | 35750 | 35800 | 35750 | 3758 |
| 444 | 20241104 | 112700 | 39682489400 | 35800 | 35700 | 35800 | 35700 | 3995 |
| 445 | 20241104 | 112600 | 39539688200 | 35700 | 35700 | 35750 | 35650 | 3603 |
| 446 | 20241104 | 112500 | 39411042700 | 35650 | 35650 | 35700 | 35650 | 1558 |
| 447 | 20241104 | 112400 | 39355435350 | 35650 | 35650 | 35700 | 35650 | 1566 |
| 448 | 20241104 | 112300 | 39299570550 | 35700 | 35700 | 35700 | 35650 | 660 |
| 449 | 20241104 | 112200 | 39276018450 | 35650 | 35750 | 35750 | 35650 | 4397 |
| 450 | 20241104 | 112100 | 39118965100 | 35700 | 35750 | 35750 | 35650 | 2272 |
| 451 | 20241104 | 112000 | 39037849200 | 35750 | 35750 | 35800 | 35650 | 14722 |
| 452 | 20241104 | 111900 | 38511819300 | 35800 | 35700 | 35800 | 35700 | 8120 |
| 453 | 20241104 | 111800 | 38221534600 | 35700 | 35650 | 35750 | 35650 | 6612 |
| 454 | 20241104 | 111700 | 37985470850 | 35700 | 35650 | 35700 | 35650 | 1838 |
| 455 | 20241104 | 111600 | 37919870400 | 35700 | 35650 | 35700 | 35650 | 1984 |
| 456 | 20241104 | 111500 | 37849065900 | 35650 | 35700 | 35700 | 35650 | 2086 |
| 457 | 20241104 | 111400 | 37774631200 | 35700 | 35650 | 35700 | 35600 | 2275 |
| 458 | 20241104 | 111300 | 37693474850 | 35650 | 35650 | 35700 | 35600 | 7590 |
| 459 | 20241104 | 111200 | 37422899550 | 35700 | 35600 | 35700 | 35600 | 6847 |
| 460 | 20241104 | 111100 | 37178792100 | 35600 | 35600 | 35650 | 35550 | 4822 |
| 461 | 20241104 | 111000 | 37006968250 | 35600 | 35500 | 35650 | 35450 | 9575 |
| 462 | 20241104 | 110900 | 36666420400 | 35500 | 35500 | 35500 | 35450 | 1051 |
| 463 | 20241104 | 110800 | 36629143800 | 35500 | 35500 | 35550 | 35450 | 998 |
| 464 | 20241104 | 110700 | 36593722250 | 35500 | 35500 | 35550 | 35450 | 3348 |
| 465 | 20241104 | 110600 | 36474885750 | 35500 | 35500 | 35550 | 35450 | 4033 |
| 466 | 20241104 | 110500 | 36331781450 | 35500 | 35450 | 35500 | 35450 | 1456 |
| 467 | 20241104 | 110400 | 36280156350 | 35450 | 35450 | 35500 | 35400 | 1690 |
| 468 | 20241104 | 110300 | 36220250350 | 35450 | 35550 | 35600 | 35450 | 13944 |
| 469 | 20241104 | 110200 | 35725025000 | 35600 | 35600 | 35600 | 35550 | 1466 |
| 470 | 20241104 | 110100 | 35672887150 | 35600 | 35600 | 35600 | 35550 | 3698 |
| 471 | 20241104 | 110000 | 35541244100 | 35600 | 35500 | 35600 | 35500 | 3814 |
| 472 | 20241104 | 105900 | 35405625700 | 35550 | 35550 | 35550 | 35500 | 2950 |
| 473 | 20241104 | 105800 | 35300797350 | 35500 | 35550 | 35550 | 35500 | 1510 |
| 474 | 20241104 | 105700 | 35247148800 | 35550 | 35550 | 35550 | 35500 | 2264 |
| 475 | 20241104 | 105600 | 35166689600 | 35500 | 35500 | 35600 | 35500 | 2122 |
| 476 | 20241104 | 105500 | 35091251650 | 35500 | 35400 | 35500 | 35400 | 2157 |
| 477 | 20241104 | 105400 | 35014778600 | 35450 | 35600 | 35600 | 35400 | 13564 |
| 478 | 20241104 | 105300 | 34533032350 | 35550 | 35600 | 35600 | 35550 | 6552 |
| 479 | 20241104 | 105200 | 34299936350 | 35550 | 35500 | 35600 | 35500 | 3528 |
| 480 | 20241104 | 105100 | 34174480050 | 35500 | 35600 | 35600 | 35500 | 3409 |
| 481 | 20241104 | 105000 | 34053292500 | 35600 | 35600 | 35600 | 35550 | 4299 |
| 482 | 20241104 | 104900 | 33900284550 | 35600 | 35350 | 35650 | 35300 | 18584 |
| 483 | 20241104 | 104800 | 33240439950 | 35350 | 35350 | 35350 | 35300 | 1814 |
| 484 | 20241104 | 104700 | 33176351300 | 35350 | 35350 | 35350 | 35300 | 1395 |
| 485 | 20241104 | 104600 | 33127090650 | 35350 | 35300 | 35400 | 35300 | 2257 |
| 486 | 20241104 | 104500 | 33047329750 | 35300 | 35300 | 35350 | 35250 | 10574 |
| 487 | 20241104 | 104400 | 32674106250 | 35300 | 35350 | 35400 | 35300 | 2621 |
| 488 | 20241104 | 104300 | 32581470500 | 35400 | 35450 | 35450 | 35350 | 1370 |
| 489 | 20241104 | 104200 | 32532983700 | 35400 | 35400 | 35450 | 35350 | 2622 |
| 490 | 20241104 | 104100 | 32440208450 | 35400 | 35400 | 35450 | 35350 | 2775 |
| 491 | 20241104 | 104000 | 32341935100 | 35450 | 35450 | 35450 | 35350 | 4386 |
| 492 | 20241104 | 103900 | 32186541200 | 35450 | 35450 | 35500 | 35400 | 5553 |
| 493 | 20241104 | 103800 | 31989641450 | 35400 | 35300 | 35450 | 35250 | 11464 |
| 494 | 20241104 | 103700 | 31584510850 | 35250 | 35250 | 35350 | 35250 | 1860 |
| 495 | 20241104 | 103600 | 31518903300 | 35250 | 35300 | 35350 | 35250 | 1994 |
| 496 | 20241104 | 103500 | 31448501250 | 35350 | 35300 | 35350 | 35250 | 3293 |
| 497 | 20241104 | 103400 | 31332236250 | 35350 | 35350 | 35400 | 35300 | 1712 |
| 498 | 20241104 | 103300 | 31271721050 | 35350 | 35350 | 35400 | 35300 | 2911 |
| 499 | 20241104 | 103200 | 31168822000 | 35300 | 35250 | 35350 | 35250 | 3375 |
| 500 | 20241104 | 103100 | 31049698500 | 35250 | 35300 | 35350 | 35250 | 3408 |
| 501 | 20241104 | 103000 | 30929399550 | 35300 | 35300 | 35350 | 35250 | 2584 |
| 502 | 20241104 | 102900 | 30838197000 | 35250 | 35350 | 35350 | 35250 | 4017 |
| 503 | 20241104 | 102800 | 30696465100 | 35350 | 35250 | 35400 | 35250 | 2971 |
| 504 | 20241104 | 102700 | 30591559150 | 35300 | 35250 | 35300 | 35200 | 1841 |
| 505 | 20241104 | 102600 | 30526670750 | 35250 | 35150 | 35250 | 35150 | 3849 |
| 506 | 20241104 | 102500 | 30391218250 | 35200 | 35200 | 35250 | 35150 | 2600 |
| 507 | 20241104 | 102400 | 30299705250 | 35200 | 35200 | 35250 | 35150 | 3142 |
| 508 | 20241104 | 102300 | 30189134750 | 35200 | 35150 | 35250 | 35150 | 4355 |
| 509 | 20241104 | 102200 | 30035910400 | 35150 | 35150 | 35200 | 35150 | 4965 |
| 510 | 20241104 | 102100 | 29861337750 | 35200 | 35150 | 35200 | 35150 | 4566 |
| 511 | 20241104 | 102000 | 29700733550 | 35200 | 35200 | 35250 | 35150 | 5183 |
| 512 | 20241104 | 101900 | 29518344150 | 35200 | 35450 | 35450 | 35200 | 16187 |
| 513 | 20241104 | 101800 | 28946844450 | 35400 | 35400 | 35450 | 35400 | 2270 |
| 514 | 20241104 | 101700 | 28866467900 | 35450 | 35500 | 35500 | 35400 | 5444 |
| 515 | 20241104 | 101600 | 28673523050 | 35500 | 35500 | 35500 | 35450 | 4207 |
| 516 | 20241104 | 101500 | 28524183600 | 35500 | 35500 | 35500 | 35450 | 5313 |
| 517 | 20241104 | 101400 | 28335608500 | 35500 | 35500 | 35500 | 35450 | 3286 |
| 518 | 20241104 | 101300 | 28218967700 | 35500 | 35400 | 35500 | 35350 | 9444 |
| 519 | 20241104 | 101200 | 27884135050 | 35400 | 35450 | 35450 | 35350 | 8182 |
| 520 | 20241104 | 101100 | 27594545950 | 35400 | 35450 | 35500 | 35400 | 4334 |
| 521 | 20241104 | 101000 | 27440905400 | 35500 | 35550 | 35550 | 35450 | 3889 |
| 522 | 20241104 | 100900 | 27302776550 | 35550 | 35600 | 35650 | 35550 | 7567 |
| 523 | 20241104 | 100800 | 27033286200 | 35550 | 35500 | 35600 | 35450 | 5531 |
| 524 | 20241104 | 100700 | 26836818850 | 35500 | 35500 | 35550 | 35500 | 6589 |
| 525 | 20241104 | 100600 | 26602737150 | 35500 | 35600 | 35650 | 35500 | 9701 |
| 526 | 20241104 | 100500 | 26257817950 | 35600 | 35450 | 35600 | 35450 | 11780 |
| 527 | 20241104 | 100400 | 25838962800 | 35450 | 35450 | 35500 | 35400 | 5560 |
| 528 | 20241104 | 100300 | 25641801900 | 35500 | 35500 | 35550 | 35450 | 6781 |
| 529 | 20241104 | 100200 | 25401097600 | 35500 | 35550 | 35550 | 35450 | 16140 |
| 530 | 20241104 | 100100 | 24827985000 | 35500 | 35400 | 35550 | 35350 | 19203 |
| 531 | 20241104 | 100000 | 24146978600 | 35400 | 35200 | 35400 | 35150 | 18883 |
| 532 | 20241104 | 095900 | 23480777400 | 35200 | 35200 | 35250 | 35150 | 4036 |
| 533 | 20241104 | 095800 | 23338724650 | 35150 | 35150 | 35200 | 35100 | 4580 |
| 534 | 20241104 | 095700 | 23177734250 | 35200 | 35100 | 35200 | 35050 | 5874 |
| 535 | 20241104 | 095600 | 22971403900 | 35150 | 35150 | 35200 | 35100 | 6640 |
| 536 | 20241104 | 095500 | 22738174850 | 35150 | 35250 | 35300 | 35150 | 8469 |
| 537 | 20241104 | 095400 | 22439843850 | 35250 | 35300 | 35350 | 35250 | 4026 |
| 538 | 20241104 | 095300 | 22297751450 | 35300 | 35350 | 35400 | 35250 | 8391 |
| 539 | 20241104 | 095200 | 22001564100 | 35350 | 35300 | 35400 | 35250 | 14019 |
| 540 | 20241104 | 095100 | 21506417700 | 35250 | 35200 | 35300 | 35200 | 6352 |
| 541 | 20241104 | 095000 | 21282551500 | 35200 | 35100 | 35250 | 35100 | 6676 |
| 542 | 20241104 | 094900 | 21047687600 | 35100 | 35100 | 35150 | 35050 | 6459 |
| 543 | 20241104 | 094800 | 20821001200 | 35100 | 35100 | 35250 | 35100 | 7640 |
| 544 | 20241104 | 094700 | 20552322000 | 35200 | 35050 | 35250 | 35050 | 13613 |
| 545 | 20241104 | 094600 | 20073606600 | 35050 | 35050 | 35050 | 34950 | 5754 |
| 546 | 20241104 | 094500 | 19872124200 | 35000 | 35050 | 35200 | 34950 | 16815 |
| 547 | 20241104 | 094400 | 19282110750 | 35100 | 34800 | 35150 | 34750 | 32317 |
| 548 | 20241104 | 094300 | 18152722200 | 34800 | 34350 | 34800 | 34350 | 30745 |
| 549 | 20241104 | 094200 | 17088495300 | 34350 | 34200 | 34400 | 34200 | 5363 |
| 550 | 20241104 | 094100 | 16904611550 | 34200 | 34200 | 34300 | 34100 | 9646 |
| 551 | 20241104 | 094000 | 16574657700 | 34150 | 34250 | 34300 | 34100 | 25266 |
| 552 | 20241104 | 093900 | 15711044300 | 34250 | 34400 | 34450 | 34200 | 14047 |
| 553 | 20241104 | 093800 | 15228941100 | 34450 | 34450 | 34500 | 34400 | 3679 |
| 554 | 20241104 | 093700 | 15102187750 | 34450 | 34600 | 34600 | 34450 | 7034 |
| 555 | 20241104 | 093600 | 14859275600 | 34600 | 34650 | 34650 | 34550 | 3343 |
| 556 | 20241104 | 093500 | 14743675500 | 34600 | 34700 | 34700 | 34600 | 6719 |
| 557 | 20241104 | 093400 | 14510751950 | 34650 | 34500 | 34650 | 34450 | 7079 |
| 558 | 20241104 | 093300 | 14266008100 | 34450 | 34500 | 34500 | 34400 | 5271 |
| 559 | 20241104 | 093200 | 14084356900 | 34500 | 34500 | 34550 | 34450 | 4264 |
| 560 | 20241104 | 093100 | 13937218650 | 34500 | 34400 | 34550 | 34400 | 7009 |
| 561 | 20241104 | 093000 | 13695520100 | 34400 | 34300 | 34450 | 34300 | 15564 |
| 562 | 20241104 | 092900 | 13160533700 | 34300 | 34400 | 34450 | 34300 | 11250 |
| 563 | 20241104 | 092800 | 12774019150 | 34400 | 34400 | 34450 | 34300 | 13753 |
| 564 | 20241104 | 092700 | 12301316350 | 34350 | 34550 | 34550 | 34300 | 19647 |
| 565 | 20241104 | 092600 | 11624902300 | 34500 | 34550 | 34650 | 34500 | 10059 |
| 566 | 20241104 | 092500 | 11277435800 | 34550 | 34450 | 34650 | 34350 | 24259 |
| 567 | 20241104 | 092400 | 10440352750 | 34450 | 34600 | 34650 | 34400 | 13732 |
| 568 | 20241104 | 092300 | 9966442900 | 34600 | 34600 | 34700 | 34500 | 13895 |
| 569 | 20241104 | 092200 | 9485645400 | 34500 | 34850 | 34850 | 34500 | 19075 |
| 570 | 20241104 | 092100 | 8824910300 | 34800 | 34850 | 34900 | 34800 | 4117 |
| 571 | 20241104 | 092000 | 8681472650 | 34800 | 34800 | 34900 | 34750 | 11728 |
| 572 | 20241104 | 091900 | 8273059750 | 34800 | 34850 | 34950 | 34800 | 9451 |
| 573 | 20241104 | 091800 | 7943742350 | 34850 | 35000 | 35000 | 34850 | 10585 |
| 574 | 20241104 | 091700 | 7574081800 | 35000 | 35100 | 35100 | 34950 | 9327 |
| 575 | 20241104 | 091600 | 7247391350 | 35100 | 35050 | 35150 | 35050 | 4261 |
| 576 | 20241104 | 091500 | 7097913800 | 35050 | 35000 | 35100 | 34900 | 7402 |
| 577 | 20241104 | 091400 | 6838957200 | 35050 | 35100 | 35150 | 35000 | 3704 |
| 578 | 20241104 | 091300 | 6709041100 | 35150 | 35100 | 35150 | 35050 | 4996 |
| 579 | 20241104 | 091200 | 6533771150 | 35100 | 34950 | 35100 | 34950 | 2036 |
| 580 | 20241104 | 091100 | 6462511800 | 34950 | 35200 | 35250 | 34900 | 15613 |
| 581 | 20241104 | 091000 | 5914507950 | 35250 | 35200 | 35300 | 35150 | 6757 |
| 582 | 20241104 | 090900 | 5676431950 | 35150 | 35150 | 35150 | 35100 | 6785 |
| 583 | 20241104 | 090800 | 5438102050 | 35150 | 35100 | 35200 | 35050 | 2576 |
| 584 | 20241104 | 090700 | 5347583800 | 35100 | 35200 | 35250 | 35050 | 9021 |
| 585 | 20241104 | 090600 | 5030640100 | 35200 | 35100 | 35250 | 35050 | 6253 |
| 586 | 20241104 | 090500 | 4810908400 | 35050 | 35050 | 35100 | 34900 | 29179 |
| 587 | 20241104 | 090400 | 3789766300 | 35100 | 35350 | 35350 | 35050 | 26175 |
| 588 | 20241104 | 090300 | 2869061000 | 35350 | 35300 | 35350 | 35250 | 9251 |
| 589 | 20241104 | 090200 | 2542552600 | 35300 | 35350 | 35350 | 35200 | 9916 |
| 590 | 20241104 | 090100 | 2192743900 | 35300 | 35300 | 35400 | 35200 | 19824 |
| 591 | 20241104 | 090000 | 1492761650 | 35250 | 35500 | 35500 | 35250 | 41803 |