32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 184900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 25818 |
| 3 | 20241106 | 184800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20241106 | 184700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20241106 | 184600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20241106 | 184500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20241106 | 184400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20241106 | 184300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20241106 | 184200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20241106 | 184100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20241106 | 184000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20241106 | 183900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20241106 | 183800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20241106 | 183700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20241106 | 183600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20241106 | 183500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20241106 | 183400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20241106 | 183300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20241106 | 183200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20241106 | 183100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20241106 | 183000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20241106 | 182900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20241106 | 182800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20241106 | 182700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20241106 | 182600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20241106 | 182500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20241106 | 182400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20241106 | 182300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20241106 | 182200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20241106 | 182100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20241106 | 182000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20241106 | 181900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 25818 |
| 33 | 20241106 | 181800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20241106 | 181700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20241106 | 181600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20241106 | 181500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20241106 | 181400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20241106 | 181300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20241106 | 181200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20241106 | 181100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20241106 | 181000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20241106 | 180900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20241106 | 180800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20241106 | 180700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20241106 | 180600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20241106 | 180500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20241106 | 180400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20241106 | 180300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20241106 | 180200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20241106 | 180100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20241106 | 180000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20241106 | 175900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20241106 | 175800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20241106 | 175700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20241106 | 175600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20241106 | 175500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20241106 | 175400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20241106 | 175300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20241106 | 175200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20241106 | 175100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20241106 | 175000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20241106 | 174900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 25818 |
| 63 | 20241106 | 174800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20241106 | 174700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20241106 | 174600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20241106 | 174500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20241106 | 174400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20241106 | 174300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20241106 | 174200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20241106 | 174100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20241106 | 174000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20241106 | 173900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20241106 | 173800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20241106 | 173700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20241106 | 173600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20241106 | 173500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20241106 | 173400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20241106 | 173300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20241106 | 173200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20241106 | 173100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20241106 | 173000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20241106 | 172900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20241106 | 172800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20241106 | 172700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20241106 | 172600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20241106 | 172500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20241106 | 172400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20241106 | 172300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20241106 | 172200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20241106 | 172100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20241106 | 172000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20241106 | 171900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 25818 |
| 93 | 20241106 | 171800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20241106 | 171700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20241106 | 171600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20241106 | 171500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20241106 | 171400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20241106 | 171300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20241106 | 171200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20241106 | 171100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20241106 | 171000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20241106 | 170900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20241106 | 170800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20241106 | 170700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20241106 | 170600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20241106 | 170500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20241106 | 170400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20241106 | 170300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20241106 | 170200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20241106 | 170100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20241106 | 170000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20241106 | 165900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20241106 | 165800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20241106 | 165700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20241106 | 165600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20241106 | 165500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20241106 | 165400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20241106 | 165300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20241106 | 165200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20241106 | 165100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20241106 | 165000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20241106 | 164900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 25818 |
| 123 | 20241106 | 164800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20241106 | 164700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20241106 | 164600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20241106 | 164500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20241106 | 164400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20241106 | 164300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20241106 | 164200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20241106 | 164100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20241106 | 164000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20241106 | 163900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20241106 | 163800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20241106 | 163700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20241106 | 163600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20241106 | 163500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20241106 | 163400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20241106 | 163300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20241106 | 163200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20241106 | 163100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20241106 | 163000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20241106 | 162900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20241106 | 162800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20241106 | 162700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20241106 | 162600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20241106 | 162500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20241106 | 162400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20241106 | 162300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20241106 | 162200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20241106 | 162100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20241106 | 162000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20241106 | 161900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 25818 |
| 153 | 20241106 | 161800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20241106 | 161700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20241106 | 161600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20241106 | 161500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20241106 | 161400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20241106 | 161300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20241106 | 161200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20241106 | 161100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20241106 | 161000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20241106 | 160900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20241106 | 160800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20241106 | 160700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20241106 | 160600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20241106 | 160500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20241106 | 160400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20241106 | 160300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20241106 | 160200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20241106 | 160100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20241106 | 160000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20241106 | 155900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20241106 | 155800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20241106 | 155700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20241106 | 155600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20241106 | 155500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20241106 | 155400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20241106 | 155300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20241106 | 155200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20241106 | 155100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20241106 | 155000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20241106 | 154900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 25818 |
| 183 | 20241106 | 154800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20241106 | 154700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20241106 | 154600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20241106 | 154500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20241106 | 154400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20241106 | 154300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20241106 | 154200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20241106 | 154100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20241106 | 154000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20241106 | 153900 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20241106 | 153800 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20241106 | 153700 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20241106 | 153600 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20241106 | 153500 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20241106 | 153400 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20241106 | 153300 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20241106 | 153200 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20241106 | 153100 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20241106 | 153000 | 51407031250 | 21350 | 21350 | 21350 | 21350 | 25818 |
| 202 | 20241106 | 152900 | 50855816950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20241106 | 152800 | 50855816950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20241106 | 152700 | 50855816950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20241106 | 152600 | 50855816950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20241106 | 152500 | 50855816950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20241106 | 152400 | 50855816950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20241106 | 152300 | 50855816950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20241106 | 152200 | 50855816950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20241106 | 152100 | 50855816950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20241106 | 152000 | 50855816950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20241106 | 151900 | 50855816950 | 21300 | 21350 | 21350 | 21250 | 12850 |
| 213 | 20241106 | 151800 | 50582072350 | 21300 | 21350 | 21450 | 21300 | 6126 |
| 214 | 20241106 | 151700 | 50451281800 | 21350 | 21600 | 21650 | 21300 | 12630 |
| 215 | 20241106 | 151600 | 50180335250 | 21650 | 21700 | 21700 | 21600 | 6467 |
| 216 | 20241106 | 151500 | 50040324700 | 21650 | 21650 | 21700 | 21600 | 5025 |
| 217 | 20241106 | 151400 | 49931557100 | 21600 | 21550 | 21650 | 21500 | 4568 |
| 218 | 20241106 | 151300 | 49832996200 | 21550 | 21500 | 21600 | 21500 | 8401 |
| 219 | 20241106 | 151200 | 49651760400 | 21550 | 21450 | 21550 | 21400 | 9108 |
| 220 | 20241106 | 151100 | 49456030150 | 21500 | 21450 | 21500 | 21400 | 1933 |
| 221 | 20241106 | 151000 | 49414578600 | 21400 | 21500 | 21500 | 21400 | 4751 |
| 222 | 20241106 | 150900 | 49312667000 | 21500 | 21550 | 21600 | 21450 | 5608 |
| 223 | 20241106 | 150800 | 49191894250 | 21500 | 21450 | 21600 | 21350 | 19807 |
| 224 | 20241106 | 150700 | 48765884300 | 21450 | 21350 | 21450 | 21300 | 5007 |
| 225 | 20241106 | 150600 | 48658774000 | 21350 | 21200 | 21350 | 21200 | 3302 |
| 226 | 20241106 | 150500 | 48588518700 | 21200 | 21050 | 21200 | 21050 | 5022 |
| 227 | 20241106 | 150400 | 48482505600 | 21050 | 21200 | 21200 | 21050 | 4899 |
| 228 | 20241106 | 150300 | 48379122300 | 21200 | 21150 | 21200 | 21100 | 8865 |
| 229 | 20241106 | 150200 | 48191943850 | 21100 | 21200 | 21350 | 21100 | 10284 |
| 230 | 20241106 | 150100 | 47973285800 | 21250 | 20800 | 21250 | 20800 | 12909 |
| 231 | 20241106 | 150000 | 47701417800 | 20800 | 21150 | 21150 | 20800 | 44186 |
| 232 | 20241106 | 145900 | 46774288850 | 21100 | 21250 | 21250 | 21100 | 17877 |
| 233 | 20241106 | 145800 | 46395913950 | 21250 | 21350 | 21350 | 21200 | 7912 |
| 234 | 20241106 | 145700 | 46227688800 | 21350 | 21250 | 21350 | 21250 | 9068 |
| 235 | 20241106 | 145600 | 46034788050 | 21300 | 21300 | 21350 | 21250 | 9206 |
| 236 | 20241106 | 145500 | 45838854650 | 21350 | 21400 | 21450 | 21300 | 10807 |
| 237 | 20241106 | 145400 | 45608029350 | 21400 | 21400 | 21450 | 21400 | 10717 |
| 238 | 20241106 | 145300 | 45378628200 | 21450 | 21400 | 21450 | 21400 | 2738 |
| 239 | 20241106 | 145200 | 45319980100 | 21400 | 21500 | 21500 | 21400 | 5519 |
| 240 | 20241106 | 145100 | 45201550300 | 21500 | 21450 | 21500 | 21450 | 2162 |
| 241 | 20241106 | 145000 | 45155153700 | 21500 | 21400 | 21500 | 21400 | 3640 |
| 242 | 20241106 | 144900 | 45077103350 | 21450 | 21500 | 21500 | 21400 | 9938 |
| 243 | 20241106 | 144800 | 44863659350 | 21500 | 21500 | 21600 | 21500 | 4311 |
| 244 | 20241106 | 144700 | 44770887900 | 21550 | 21600 | 21600 | 21500 | 3561 |
| 245 | 20241106 | 144600 | 44694150900 | 21600 | 21550 | 21600 | 21550 | 1164 |
| 246 | 20241106 | 144500 | 44669049750 | 21550 | 21600 | 21650 | 21550 | 2947 |
| 247 | 20241106 | 144400 | 44605438150 | 21600 | 21600 | 21650 | 21600 | 3398 |
| 248 | 20241106 | 144300 | 44532039200 | 21650 | 21650 | 21650 | 21600 | 4331 |
| 249 | 20241106 | 144200 | 44438478650 | 21650 | 21650 | 21700 | 21600 | 2809 |
| 250 | 20241106 | 144100 | 44377688000 | 21650 | 21700 | 21700 | 21650 | 1293 |
| 251 | 20241106 | 144000 | 44349690100 | 21650 | 21650 | 21700 | 21650 | 3056 |
| 252 | 20241106 | 143900 | 44283521500 | 21700 | 21700 | 21700 | 21650 | 928 |
| 253 | 20241106 | 143800 | 44263424450 | 21700 | 21700 | 21700 | 21650 | 1032 |
| 254 | 20241106 | 143700 | 44241041600 | 21700 | 21750 | 21750 | 21650 | 683 |
| 255 | 20241106 | 143600 | 44226206950 | 21750 | 21750 | 21750 | 21700 | 1379 |
| 256 | 20241106 | 143500 | 44196282050 | 21750 | 21750 | 21750 | 21650 | 1156 |
| 257 | 20241106 | 143400 | 44171190050 | 21750 | 21700 | 21750 | 21650 | 782 |
| 258 | 20241106 | 143300 | 44154233150 | 21700 | 21700 | 21750 | 21650 | 2757 |
| 259 | 20241106 | 143200 | 44094407500 | 21700 | 21800 | 21800 | 21700 | 5113 |
| 260 | 20241106 | 143100 | 43983279800 | 21750 | 21800 | 21800 | 21750 | 1737 |
| 261 | 20241106 | 143000 | 43945484800 | 21800 | 21750 | 21800 | 21750 | 3523 |
| 262 | 20241106 | 142900 | 43868730150 | 21750 | 21800 | 21800 | 21750 | 842 |
| 263 | 20241106 | 142800 | 43850413200 | 21800 | 21850 | 21850 | 21750 | 4558 |
| 264 | 20241106 | 142700 | 43751067850 | 21800 | 21800 | 21850 | 21800 | 2388 |
| 265 | 20241106 | 142600 | 43698971150 | 21800 | 21800 | 21800 | 21750 | 1750 |
| 266 | 20241106 | 142500 | 43660825500 | 21800 | 21800 | 21800 | 21750 | 1002 |
| 267 | 20241106 | 142400 | 43638997350 | 21800 | 21750 | 21800 | 21750 | 1102 |
| 268 | 20241106 | 142300 | 43614999850 | 21750 | 21700 | 21800 | 21700 | 848 |
| 269 | 20241106 | 142200 | 43596562550 | 21700 | 21650 | 21750 | 21650 | 599 |
| 270 | 20241106 | 142100 | 43583568700 | 21700 | 21700 | 21750 | 21600 | 1546 |
| 271 | 20241106 | 142000 | 43550092500 | 21700 | 21700 | 21750 | 21650 | 1473 |
| 272 | 20241106 | 141900 | 43518136250 | 21700 | 21800 | 21800 | 21700 | 5450 |
| 273 | 20241106 | 141800 | 43399564700 | 21800 | 21800 | 21850 | 21750 | 4326 |
| 274 | 20241106 | 141700 | 43305274350 | 21800 | 21650 | 21800 | 21650 | 3353 |
| 275 | 20241106 | 141600 | 43232362900 | 21650 | 21750 | 21750 | 21650 | 2456 |
| 276 | 20241106 | 141500 | 43179045500 | 21750 | 21700 | 21750 | 21700 | 4513 |
| 277 | 20241106 | 141400 | 43080986850 | 21700 | 21650 | 21700 | 21650 | 1523 |
| 278 | 20241106 | 141300 | 43048003850 | 21650 | 21650 | 21700 | 21650 | 1704 |
| 279 | 20241106 | 141200 | 43011092500 | 21650 | 21600 | 21650 | 21600 | 1808 |
| 280 | 20241106 | 141100 | 42971988200 | 21650 | 21650 | 21650 | 21600 | 1375 |
| 281 | 20241106 | 141000 | 42942236250 | 21650 | 21600 | 21650 | 21600 | 1729 |
| 282 | 20241106 | 140900 | 42904863150 | 21600 | 21650 | 21700 | 21600 | 2832 |
| 283 | 20241106 | 140800 | 42843553650 | 21650 | 21600 | 21650 | 21600 | 1899 |
| 284 | 20241106 | 140700 | 42802508200 | 21600 | 21550 | 21700 | 21550 | 2284 |
| 285 | 20241106 | 140600 | 42753093600 | 21550 | 21450 | 21700 | 21450 | 5790 |
| 286 | 20241106 | 140500 | 42628094150 | 21500 | 21450 | 21500 | 21450 | 879 |
| 287 | 20241106 | 140400 | 42609215400 | 21500 | 21450 | 21500 | 21400 | 2973 |
| 288 | 20241106 | 140300 | 42545518650 | 21400 | 21450 | 21450 | 21400 | 2536 |
| 289 | 20241106 | 140200 | 42491170600 | 21450 | 21450 | 21500 | 21450 | 1847 |
| 290 | 20241106 | 140100 | 42451546900 | 21450 | 21450 | 21550 | 21450 | 1247 |
| 291 | 20241106 | 140000 | 42424784050 | 21550 | 21500 | 21550 | 21450 | 1338 |
| 292 | 20241106 | 135900 | 42396025750 | 21500 | 21500 | 21550 | 21400 | 6296 |
| 293 | 20241106 | 135800 | 42260922150 | 21500 | 21550 | 21550 | 21500 | 1728 |
| 294 | 20241106 | 135700 | 42223710700 | 21550 | 21500 | 21550 | 21500 | 987 |
| 295 | 20241106 | 135600 | 42202463200 | 21500 | 21500 | 21550 | 21500 | 742 |
| 296 | 20241106 | 135500 | 42186504400 | 21500 | 21450 | 21550 | 21450 | 2795 |
| 297 | 20241106 | 135400 | 42126448250 | 21450 | 21500 | 21550 | 21400 | 2588 |
| 298 | 20241106 | 135300 | 42070919600 | 21500 | 21500 | 21550 | 21450 | 7597 |
| 299 | 20241106 | 135200 | 41907841200 | 21500 | 21600 | 21700 | 21500 | 3201 |
| 300 | 20241106 | 135100 | 41838826200 | 21700 | 21650 | 21750 | 21600 | 4603 |
| 301 | 20241106 | 135000 | 41739023300 | 21650 | 21650 | 21700 | 21600 | 2256 |
| 302 | 20241106 | 134900 | 41690188250 | 21650 | 21500 | 21650 | 21500 | 1946 |
| 303 | 20241106 | 134800 | 41648218250 | 21500 | 21500 | 21550 | 21450 | 2014 |
| 304 | 20241106 | 134700 | 41604909150 | 21450 | 21500 | 21500 | 21400 | 2486 |
| 305 | 20241106 | 134600 | 41551609850 | 21500 | 21500 | 21500 | 21450 | 302 |
| 306 | 20241106 | 134500 | 41545126000 | 21500 | 21450 | 21500 | 21400 | 1478 |
| 307 | 20241106 | 134400 | 41513427000 | 21450 | 21500 | 21550 | 21450 | 2742 |
| 308 | 20241106 | 134300 | 41454540800 | 21500 | 21500 | 21500 | 21450 | 2291 |
| 309 | 20241106 | 134200 | 41405297350 | 21500 | 21500 | 21500 | 21350 | 3227 |
| 310 | 20241106 | 134100 | 41336105400 | 21450 | 21350 | 21500 | 21300 | 2487 |
| 311 | 20241106 | 134000 | 41282845600 | 21350 | 21350 | 21400 | 21300 | 11553 |
| 312 | 20241106 | 133900 | 41036340700 | 21350 | 21450 | 21450 | 21300 | 15441 |
| 313 | 20241106 | 133800 | 40706338750 | 21450 | 21500 | 21500 | 21450 | 2409 |
| 314 | 20241106 | 133700 | 40654642350 | 21450 | 21500 | 21550 | 21450 | 1687 |
| 315 | 20241106 | 133600 | 40618402200 | 21500 | 21500 | 21550 | 21450 | 3336 |
| 316 | 20241106 | 133500 | 40546709600 | 21500 | 21600 | 21600 | 21500 | 4973 |
| 317 | 20241106 | 133400 | 40439682300 | 21600 | 21600 | 21650 | 21550 | 2853 |
| 318 | 20241106 | 133300 | 40378117450 | 21600 | 21650 | 21650 | 21600 | 1578 |
| 319 | 20241106 | 133200 | 40343988850 | 21650 | 21750 | 21800 | 21600 | 4226 |
| 320 | 20241106 | 133100 | 40252143900 | 21800 | 21650 | 21800 | 21600 | 3849 |
| 321 | 20241106 | 133000 | 40168674100 | 21650 | 21550 | 21650 | 21550 | 4317 |
| 322 | 20241106 | 132900 | 40075433150 | 21550 | 21550 | 21600 | 21550 | 814 |
| 323 | 20241106 | 132800 | 40057876950 | 21600 | 21550 | 21600 | 21500 | 4002 |
| 324 | 20241106 | 132700 | 39971709000 | 21500 | 21600 | 21600 | 21500 | 2472 |
| 325 | 20241106 | 132600 | 39918456100 | 21550 | 21550 | 21600 | 21550 | 1723 |
| 326 | 20241106 | 132500 | 39881275000 | 21550 | 21500 | 21600 | 21450 | 3973 |
| 327 | 20241106 | 132400 | 39795796950 | 21550 | 21550 | 21550 | 21450 | 4963 |
| 328 | 20241106 | 132300 | 39689120300 | 21500 | 21600 | 21600 | 21500 | 3677 |
| 329 | 20241106 | 132200 | 39609969600 | 21600 | 21650 | 21700 | 21600 | 2330 |
| 330 | 20241106 | 132100 | 39559577600 | 21650 | 21650 | 21700 | 21600 | 990 |
| 331 | 20241106 | 132000 | 39538139250 | 21600 | 21600 | 21650 | 21600 | 2720 |
| 332 | 20241106 | 131900 | 39479302400 | 21600 | 21600 | 21650 | 21600 | 1602 |
| 333 | 20241106 | 131800 | 39444692350 | 21650 | 21700 | 21750 | 21600 | 1209 |
| 334 | 20241106 | 131700 | 39418516250 | 21700 | 21650 | 21750 | 21600 | 2372 |
| 335 | 20241106 | 131600 | 39367120550 | 21650 | 21650 | 21700 | 21600 | 1379 |
| 336 | 20241106 | 131500 | 39337272950 | 21650 | 21750 | 21750 | 21600 | 1375 |
| 337 | 20241106 | 131400 | 39307461200 | 21650 | 21450 | 21800 | 21450 | 11821 |
| 338 | 20241106 | 131300 | 39052726800 | 21500 | 21450 | 21500 | 21450 | 5893 |
| 339 | 20241106 | 131200 | 38926233550 | 21450 | 21500 | 21550 | 21400 | 32988 |
| 340 | 20241106 | 131100 | 38218095900 | 21550 | 21550 | 21600 | 21500 | 9177 |
| 341 | 20241106 | 131000 | 38020499550 | 21600 | 21550 | 21600 | 21550 | 6942 |
| 342 | 20241106 | 130900 | 37870873850 | 21550 | 21600 | 21600 | 21550 | 6195 |
| 343 | 20241106 | 130800 | 37737321250 | 21600 | 21650 | 21700 | 21600 | 20450 |
| 344 | 20241106 | 130700 | 37295263400 | 21650 | 21700 | 21700 | 21650 | 3105 |
| 345 | 20241106 | 130600 | 37228033700 | 21700 | 21700 | 21750 | 21650 | 3453 |
| 346 | 20241106 | 130500 | 37153170150 | 21750 | 21700 | 21750 | 21700 | 2723 |
| 347 | 20241106 | 130400 | 37094061500 | 21750 | 21800 | 21800 | 21750 | 4470 |
| 348 | 20241106 | 130300 | 36996729250 | 21800 | 21750 | 21800 | 21750 | 699 |
| 349 | 20241106 | 130200 | 36981506500 | 21750 | 21750 | 21800 | 21700 | 1128 |
| 350 | 20241106 | 130100 | 36956960550 | 21750 | 21700 | 21750 | 21700 | 2101 |
| 351 | 20241106 | 130000 | 36911281700 | 21700 | 21700 | 21700 | 21650 | 2126 |
| 352 | 20241106 | 125900 | 36865176450 | 21650 | 21700 | 21750 | 21650 | 4445 |
| 353 | 20241106 | 125800 | 36768823550 | 21700 | 21700 | 21750 | 21700 | 3119 |
| 354 | 20241106 | 125700 | 36701130900 | 21700 | 21700 | 21750 | 21700 | 1574 |
| 355 | 20241106 | 125600 | 36666970100 | 21750 | 21700 | 21750 | 21700 | 2123 |
| 356 | 20241106 | 125500 | 36620884400 | 21700 | 21750 | 21800 | 21700 | 7115 |
| 357 | 20241106 | 125400 | 36466336750 | 21750 | 21800 | 21800 | 21750 | 4361 |
| 358 | 20241106 | 125300 | 36371297050 | 21850 | 21800 | 21850 | 21800 | 1008 |
| 359 | 20241106 | 125200 | 36349319750 | 21800 | 21800 | 21800 | 21750 | 1733 |
| 360 | 20241106 | 125100 | 36311590450 | 21750 | 21800 | 21800 | 21750 | 1786 |
| 361 | 20241106 | 125000 | 36272725150 | 21750 | 21800 | 21850 | 21750 | 616 |
| 362 | 20241106 | 124900 | 36259305250 | 21800 | 21800 | 21850 | 21750 | 1848 |
| 363 | 20241106 | 124800 | 36219070150 | 21800 | 21850 | 21850 | 21750 | 3219 |
| 364 | 20241106 | 124700 | 36148836650 | 21850 | 21900 | 21900 | 21850 | 879 |
| 365 | 20241106 | 124600 | 36129617250 | 21900 | 21950 | 21950 | 21850 | 1306 |
| 366 | 20241106 | 124500 | 36100991150 | 21950 | 22000 | 22050 | 21950 | 8015 |
| 367 | 20241106 | 124400 | 35924839750 | 22000 | 22000 | 22000 | 21950 | 5106 |
| 368 | 20241106 | 124300 | 35812524000 | 21950 | 21900 | 21950 | 21900 | 3118 |
| 369 | 20241106 | 124200 | 35744100750 | 21950 | 21900 | 21950 | 21850 | 2629 |
| 370 | 20241106 | 124100 | 35686507450 | 21900 | 21750 | 21900 | 21750 | 1071 |
| 371 | 20241106 | 124000 | 35663082750 | 21800 | 21700 | 21800 | 21700 | 3026 |
| 372 | 20241106 | 123900 | 35597264100 | 21750 | 21750 | 21750 | 21700 | 1186 |
| 373 | 20241106 | 123800 | 35571507700 | 21750 | 21750 | 21750 | 21700 | 613 |
| 374 | 20241106 | 123700 | 35558195850 | 21750 | 21700 | 21750 | 21650 | 2326 |
| 375 | 20241106 | 123600 | 35507715550 | 21700 | 21700 | 21750 | 21650 | 1508 |
| 376 | 20241106 | 123500 | 35474983400 | 21700 | 21700 | 21700 | 21700 | 1443 |
| 377 | 20241106 | 123400 | 35443670300 | 21700 | 21750 | 21750 | 21650 | 4417 |
| 378 | 20241106 | 123300 | 35347852850 | 21750 | 21750 | 21750 | 21700 | 1826 |
| 379 | 20241106 | 123200 | 35308180100 | 21800 | 21750 | 21800 | 21700 | 1107 |
| 380 | 20241106 | 123100 | 35284129300 | 21700 | 21700 | 21750 | 21650 | 3231 |
| 381 | 20241106 | 123000 | 35214146850 | 21750 | 21800 | 21800 | 21650 | 4781 |
| 382 | 20241106 | 122900 | 35110452800 | 21750 | 21850 | 21850 | 21750 | 1711 |
| 383 | 20241106 | 122800 | 35073179700 | 21800 | 21800 | 21850 | 21800 | 547 |
| 384 | 20241106 | 122700 | 35061255000 | 21800 | 21850 | 21850 | 21800 | 2898 |
| 385 | 20241106 | 122600 | 34998016200 | 21850 | 21800 | 21850 | 21750 | 3094 |
| 386 | 20241106 | 122500 | 34930567200 | 21800 | 21650 | 21800 | 21650 | 3631 |
| 387 | 20241106 | 122400 | 34851786900 | 21700 | 21750 | 21750 | 21650 | 4711 |
| 388 | 20241106 | 122300 | 34749665350 | 21700 | 21800 | 21800 | 21700 | 1762 |
| 389 | 20241106 | 122200 | 34711358100 | 21750 | 21700 | 21800 | 21700 | 2638 |
| 390 | 20241106 | 122100 | 34653989150 | 21750 | 21800 | 21800 | 21700 | 6238 |
| 391 | 20241106 | 122000 | 34518504900 | 21800 | 21800 | 21850 | 21750 | 1362 |
| 392 | 20241106 | 121900 | 34488843400 | 21850 | 21750 | 21850 | 21700 | 3708 |
| 393 | 20241106 | 121800 | 34408093500 | 21750 | 21800 | 21850 | 21750 | 1881 |
| 394 | 20241106 | 121700 | 34367170200 | 21750 | 21800 | 21850 | 21700 | 3643 |
| 395 | 20241106 | 121600 | 34287903100 | 21800 | 21850 | 21850 | 21800 | 2173 |
| 396 | 20241106 | 121500 | 34240482100 | 21850 | 21700 | 21850 | 21700 | 951 |
| 397 | 20241106 | 121400 | 34219782350 | 21700 | 21650 | 21750 | 21650 | 3057 |
| 398 | 20241106 | 121300 | 34153478300 | 21700 | 21800 | 21850 | 21650 | 27038 |
| 399 | 20241106 | 121200 | 33566186600 | 21800 | 21850 | 21850 | 21800 | 5069 |
| 400 | 20241106 | 121100 | 33455657400 | 21800 | 21850 | 21900 | 21800 | 1562 |
| 401 | 20241106 | 121000 | 33421544600 | 21900 | 21900 | 21900 | 21800 | 4149 |
| 402 | 20241106 | 120900 | 33330938900 | 21950 | 21900 | 21950 | 21850 | 5473 |
| 403 | 20241106 | 120800 | 33211295400 | 21850 | 21900 | 21950 | 21850 | 2155 |
| 404 | 20241106 | 120700 | 33164135850 | 21950 | 21950 | 22000 | 21900 | 3502 |
| 405 | 20241106 | 120600 | 33087290150 | 21950 | 21850 | 21950 | 21850 | 399 |
| 406 | 20241106 | 120500 | 33078553200 | 21850 | 21850 | 21950 | 21800 | 3549 |
| 407 | 20241106 | 120400 | 33000994050 | 21900 | 21850 | 21900 | 21800 | 1558 |
| 408 | 20241106 | 120300 | 32966978250 | 21850 | 21850 | 21900 | 21800 | 3158 |
| 409 | 20241106 | 120200 | 32897980400 | 21850 | 21900 | 21900 | 21800 | 2251 |
| 410 | 20241106 | 120100 | 32848805700 | 21850 | 21900 | 21900 | 21850 | 5968 |
| 411 | 20241106 | 120000 | 32718391400 | 21850 | 21950 | 21950 | 21850 | 2510 |
| 412 | 20241106 | 115900 | 32663417300 | 21900 | 21950 | 22000 | 21900 | 3558 |
| 413 | 20241106 | 115800 | 32585423000 | 21900 | 22000 | 22000 | 21900 | 1481 |
| 414 | 20241106 | 115700 | 32552947400 | 21950 | 21900 | 22000 | 21900 | 3942 |
| 415 | 20241106 | 115600 | 32466549600 | 21900 | 21950 | 22000 | 21900 | 1379 |
| 416 | 20241106 | 115500 | 32436303100 | 21950 | 22000 | 22050 | 21950 | 1852 |
| 417 | 20241106 | 115400 | 32395607850 | 22000 | 22000 | 22000 | 21900 | 1202 |
| 418 | 20241106 | 115300 | 32369239000 | 22000 | 21900 | 22000 | 21900 | 2674 |
| 419 | 20241106 | 115200 | 32310671850 | 21900 | 21950 | 22000 | 21850 | 12418 |
| 420 | 20241106 | 115100 | 32038726650 | 21950 | 22000 | 22050 | 21950 | 4182 |
| 421 | 20241106 | 115000 | 31946884400 | 22000 | 22100 | 22100 | 21950 | 5718 |
| 422 | 20241106 | 114900 | 31821002000 | 22100 | 22150 | 22150 | 22050 | 1296 |
| 423 | 20241106 | 114800 | 31792382300 | 22150 | 22100 | 22150 | 22100 | 1892 |
| 424 | 20241106 | 114700 | 31750544350 | 22200 | 22200 | 22200 | 22100 | 2153 |
| 425 | 20241106 | 114600 | 31702788450 | 22200 | 22150 | 22250 | 22100 | 1837 |
| 426 | 20241106 | 114500 | 31662034350 | 22200 | 22150 | 22200 | 22100 | 1871 |
| 427 | 20241106 | 114400 | 31620593500 | 22100 | 22100 | 22150 | 22100 | 1005 |
| 428 | 20241106 | 114300 | 31598356050 | 22100 | 22050 | 22100 | 22000 | 2652 |
| 429 | 20241106 | 114200 | 31539911300 | 22050 | 22050 | 22050 | 22000 | 3529 |
| 430 | 20241106 | 114100 | 31462242250 | 22000 | 22050 | 22050 | 22000 | 4333 |
| 431 | 20241106 | 114000 | 31366850550 | 22050 | 22100 | 22100 | 22050 | 4237 |
| 432 | 20241106 | 113900 | 31273413550 | 22100 | 22100 | 22150 | 22050 | 2180 |
| 433 | 20241106 | 113800 | 31225272250 | 22100 | 22150 | 22150 | 22100 | 5401 |
| 434 | 20241106 | 113700 | 31105854500 | 22150 | 22150 | 22150 | 22050 | 3135 |
| 435 | 20241106 | 113600 | 31036552950 | 22100 | 22100 | 22150 | 22050 | 7551 |
| 436 | 20241106 | 113500 | 30869635400 | 22100 | 22250 | 22250 | 22100 | 6288 |
| 437 | 20241106 | 113400 | 30730240400 | 22200 | 22300 | 22350 | 22200 | 11700 |
| 438 | 20241106 | 113300 | 30470079500 | 22300 | 22400 | 22400 | 22300 | 10254 |
| 439 | 20241106 | 113200 | 30241000600 | 22400 | 22550 | 22600 | 22350 | 13286 |
| 440 | 20241106 | 113100 | 29942395050 | 22550 | 22600 | 22650 | 22500 | 15841 |
| 441 | 20241106 | 113000 | 29585130800 | 22600 | 22450 | 22650 | 22450 | 17296 |
| 442 | 20241106 | 112900 | 29194453500 | 22450 | 22600 | 22700 | 22400 | 27090 |
| 443 | 20241106 | 112800 | 28582732400 | 22600 | 22450 | 22650 | 22400 | 18094 |
| 444 | 20241106 | 112700 | 28175039600 | 22400 | 22500 | 22500 | 22300 | 12741 |
| 445 | 20241106 | 112600 | 27889461200 | 22500 | 22550 | 22550 | 22400 | 19734 |
| 446 | 20241106 | 112500 | 27445868400 | 22550 | 22200 | 22550 | 22150 | 63095 |
| 447 | 20241106 | 112400 | 26032548700 | 22200 | 22100 | 22200 | 22100 | 2762 |
| 448 | 20241106 | 112300 | 25971293500 | 22150 | 22050 | 22150 | 22050 | 3214 |
| 449 | 20241106 | 112200 | 25900360350 | 22050 | 22150 | 22150 | 22050 | 3175 |
| 450 | 20241106 | 112100 | 25830193400 | 22150 | 22200 | 22250 | 22150 | 7525 |
| 451 | 20241106 | 112000 | 25663330250 | 22200 | 22200 | 22250 | 22150 | 3537 |
| 452 | 20241106 | 111900 | 25584817200 | 22200 | 22250 | 22250 | 22150 | 6723 |
| 453 | 20241106 | 111800 | 25435568750 | 22200 | 22250 | 22250 | 22150 | 1988 |
| 454 | 20241106 | 111700 | 25391374500 | 22250 | 22250 | 22250 | 22200 | 3522 |
| 455 | 20241106 | 111600 | 25313148150 | 22250 | 22200 | 22250 | 22150 | 3954 |
| 456 | 20241106 | 111500 | 25225293100 | 22250 | 22200 | 22300 | 22150 | 19115 |
| 457 | 20241106 | 111400 | 24800147850 | 22150 | 22100 | 22200 | 22100 | 7343 |
| 458 | 20241106 | 111300 | 24637596250 | 22050 | 22050 | 22100 | 22000 | 1384 |
| 459 | 20241106 | 111200 | 24607094950 | 22050 | 22000 | 22050 | 22000 | 1457 |
| 460 | 20241106 | 111100 | 24574992850 | 22000 | 22000 | 22100 | 22000 | 5387 |
| 461 | 20241106 | 111000 | 24456356000 | 22050 | 22000 | 22050 | 22000 | 2475 |
| 462 | 20241106 | 110900 | 24401890050 | 22000 | 22050 | 22100 | 22000 | 1909 |
| 463 | 20241106 | 110800 | 24359782100 | 22100 | 22100 | 22150 | 22050 | 1357 |
| 464 | 20241106 | 110700 | 24329771250 | 22150 | 22100 | 22150 | 22100 | 2764 |
| 465 | 20241106 | 110600 | 24268658000 | 22150 | 22000 | 22200 | 22000 | 10743 |
| 466 | 20241106 | 110500 | 24031045600 | 22000 | 21950 | 22000 | 21950 | 3442 |
| 467 | 20241106 | 110400 | 23955406800 | 21950 | 22050 | 22050 | 21950 | 3362 |
| 468 | 20241106 | 110300 | 23881434850 | 22050 | 22050 | 22100 | 22050 | 3582 |
| 469 | 20241106 | 110200 | 23802292750 | 22100 | 22100 | 22100 | 21950 | 9029 |
| 470 | 20241106 | 110100 | 23603406250 | 22100 | 22200 | 22200 | 22050 | 12887 |
| 471 | 20241106 | 110000 | 23318101850 | 22200 | 22100 | 22200 | 22100 | 7535 |
| 472 | 20241106 | 105900 | 23151100900 | 22150 | 22100 | 22150 | 22100 | 4846 |
| 473 | 20241106 | 105800 | 23043970250 | 22050 | 22000 | 22100 | 22000 | 15517 |
| 474 | 20241106 | 105700 | 22702115550 | 21900 | 21900 | 22000 | 21900 | 7712 |
| 475 | 20241106 | 105600 | 22532747800 | 21900 | 21850 | 21900 | 21800 | 1830 |
| 476 | 20241106 | 105500 | 22492795650 | 21850 | 21800 | 21850 | 21750 | 2693 |
| 477 | 20241106 | 105400 | 22434142650 | 21850 | 21850 | 21850 | 21750 | 3710 |
| 478 | 20241106 | 105300 | 22353243900 | 21850 | 21850 | 21900 | 21850 | 3863 |
| 479 | 20241106 | 105200 | 22268783450 | 21900 | 21950 | 21950 | 21900 | 2356 |
| 480 | 20241106 | 105100 | 22217141600 | 21950 | 21900 | 21950 | 21900 | 1993 |
| 481 | 20241106 | 105000 | 22173441150 | 21900 | 21950 | 21950 | 21900 | 3500 |
| 482 | 20241106 | 104900 | 22096773600 | 21950 | 21900 | 21950 | 21900 | 2188 |
| 483 | 20241106 | 104800 | 22048829350 | 21900 | 21900 | 21950 | 21900 | 3244 |
| 484 | 20241106 | 104700 | 21977774900 | 21850 | 21900 | 22000 | 21850 | 10309 |
| 485 | 20241106 | 104600 | 21751751050 | 21850 | 21800 | 21900 | 21800 | 1989 |
| 486 | 20241106 | 104500 | 21708307050 | 21800 | 21750 | 21850 | 21750 | 1261 |
| 487 | 20241106 | 104400 | 21680805150 | 21800 | 21800 | 21800 | 21700 | 5654 |
| 488 | 20241106 | 104300 | 21557598300 | 21800 | 21700 | 21800 | 21650 | 1593 |
| 489 | 20241106 | 104200 | 21522973750 | 21700 | 21650 | 21700 | 21600 | 1202 |
| 490 | 20241106 | 104100 | 21496955300 | 21650 | 21600 | 21650 | 21550 | 5319 |
| 491 | 20241106 | 104000 | 21382066550 | 21600 | 21600 | 21650 | 21550 | 6409 |
| 492 | 20241106 | 103900 | 21243658150 | 21650 | 21600 | 21650 | 21600 | 1545 |
| 493 | 20241106 | 103800 | 21210229900 | 21650 | 21600 | 21650 | 21550 | 2455 |
| 494 | 20241106 | 103700 | 21157135600 | 21600 | 21600 | 21600 | 21550 | 3650 |
| 495 | 20241106 | 103600 | 21078333650 | 21600 | 21600 | 21650 | 21550 | 8174 |
| 496 | 20241106 | 103500 | 20901766850 | 21600 | 21700 | 21700 | 21600 | 2949 |
| 497 | 20241106 | 103400 | 20837999750 | 21650 | 21700 | 21700 | 21650 | 1426 |
| 498 | 20241106 | 103300 | 20807118750 | 21650 | 21650 | 21700 | 21650 | 856 |
| 499 | 20241106 | 103200 | 20788579000 | 21650 | 21650 | 21700 | 21650 | 4114 |
| 500 | 20241106 | 103100 | 20699509650 | 21650 | 21650 | 21700 | 21650 | 1911 |
| 501 | 20241106 | 103000 | 20658130900 | 21650 | 21650 | 21650 | 21600 | 1748 |
| 502 | 20241106 | 102900 | 20620313050 | 21650 | 21600 | 21650 | 21600 | 4611 |
| 503 | 20241106 | 102800 | 20520550050 | 21650 | 21700 | 21700 | 21600 | 4209 |
| 504 | 20241106 | 102700 | 20429511050 | 21650 | 21700 | 21750 | 21650 | 4132 |
| 505 | 20241106 | 102600 | 20339943400 | 21700 | 21750 | 21800 | 21700 | 2214 |
| 506 | 20241106 | 102500 | 20291793450 | 21750 | 21850 | 21850 | 21750 | 3218 |
| 507 | 20241106 | 102400 | 20221653050 | 21850 | 21850 | 21850 | 21800 | 2027 |
| 508 | 20241106 | 102300 | 20177390700 | 21850 | 21800 | 21850 | 21750 | 3667 |
| 509 | 20241106 | 102200 | 20097307000 | 21750 | 21650 | 21800 | 21650 | 4457 |
| 510 | 20241106 | 102100 | 20000562750 | 21650 | 21650 | 21700 | 21600 | 4645 |
| 511 | 20241106 | 102000 | 19900148750 | 21600 | 21700 | 21700 | 21600 | 7072 |
| 512 | 20241106 | 101900 | 19747080600 | 21650 | 21650 | 21700 | 21650 | 1439 |
| 513 | 20241106 | 101800 | 19715919450 | 21650 | 21700 | 21700 | 21650 | 3951 |
| 514 | 20241106 | 101700 | 19630371650 | 21700 | 21650 | 21700 | 21650 | 2468 |
| 515 | 20241106 | 101600 | 19576910800 | 21650 | 21700 | 21750 | 21650 | 5437 |
| 516 | 20241106 | 101500 | 19459013550 | 21750 | 21700 | 21750 | 21650 | 4100 |
| 517 | 20241106 | 101400 | 19370033700 | 21750 | 21750 | 21800 | 21700 | 9283 |
| 518 | 20241106 | 101300 | 19168361150 | 21750 | 21800 | 21850 | 21750 | 3741 |
| 519 | 20241106 | 101200 | 19086871900 | 21850 | 21800 | 21850 | 21800 | 1556 |
| 520 | 20241106 | 101100 | 19052949250 | 21850 | 21850 | 21850 | 21800 | 2632 |
| 521 | 20241106 | 101000 | 18995517750 | 21850 | 21850 | 21900 | 21800 | 2679 |
| 522 | 20241106 | 100900 | 18936984300 | 21850 | 21900 | 21900 | 21850 | 2973 |
| 523 | 20241106 | 100800 | 18871903500 | 21900 | 21900 | 21950 | 21850 | 2213 |
| 524 | 20241106 | 100700 | 18823431250 | 21900 | 21850 | 21900 | 21800 | 2644 |
| 525 | 20241106 | 100600 | 18765732750 | 21800 | 21800 | 21850 | 21800 | 2394 |
| 526 | 20241106 | 100500 | 18713541200 | 21750 | 21800 | 21800 | 21750 | 2686 |
| 527 | 20241106 | 100400 | 18655030500 | 21800 | 21750 | 21800 | 21750 | 2814 |
| 528 | 20241106 | 100300 | 18593748200 | 21800 | 21750 | 21850 | 21700 | 6725 |
| 529 | 20241106 | 100200 | 18447656800 | 21750 | 21900 | 21900 | 21750 | 5360 |
| 530 | 20241106 | 100100 | 18330689000 | 21900 | 21950 | 22000 | 21800 | 5376 |
| 531 | 20241106 | 100000 | 18212867550 | 21950 | 21900 | 21950 | 21900 | 2836 |
| 532 | 20241106 | 095900 | 18150680950 | 21950 | 21850 | 21950 | 21850 | 5279 |
| 533 | 20241106 | 095800 | 18035142950 | 21800 | 21950 | 21950 | 21750 | 6216 |
| 534 | 20241106 | 095700 | 17899197500 | 21950 | 21850 | 21950 | 21850 | 4158 |
| 535 | 20241106 | 095600 | 17808046950 | 21900 | 21750 | 21900 | 21750 | 2592 |
| 536 | 20241106 | 095500 | 17751494000 | 21800 | 21700 | 21800 | 21650 | 4322 |
| 537 | 20241106 | 095400 | 17657636600 | 21700 | 21750 | 21750 | 21600 | 7400 |
| 538 | 20241106 | 095300 | 17497425550 | 21700 | 21650 | 21750 | 21650 | 5000 |
| 539 | 20241106 | 095200 | 17388952850 | 21700 | 21750 | 21800 | 21700 | 4918 |
| 540 | 20241106 | 095100 | 17282052850 | 21800 | 21800 | 21800 | 21750 | 1907 |
| 541 | 20241106 | 095000 | 17240511700 | 21850 | 21600 | 21850 | 21600 | 11186 |
| 542 | 20241106 | 094900 | 16997952700 | 21600 | 21750 | 21800 | 21600 | 19755 |
| 543 | 20241106 | 094800 | 16569646300 | 21750 | 21850 | 21850 | 21750 | 3329 |
| 544 | 20241106 | 094700 | 16497105450 | 21850 | 21850 | 21850 | 21750 | 4160 |
| 545 | 20241106 | 094600 | 16406402900 | 21850 | 21750 | 21850 | 21750 | 11615 |
| 546 | 20241106 | 094500 | 16153118550 | 21750 | 21750 | 21850 | 21750 | 5717 |
| 547 | 20241106 | 094400 | 16028606300 | 21750 | 21850 | 21900 | 21750 | 10859 |
| 548 | 20241106 | 094300 | 15792083000 | 21850 | 21850 | 21900 | 21800 | 5733 |
| 549 | 20241106 | 094200 | 15666857500 | 21900 | 21950 | 21950 | 21850 | 3959 |
| 550 | 20241106 | 094100 | 15580144000 | 21950 | 21950 | 22000 | 21850 | 2312 |
| 551 | 20241106 | 094000 | 15529491950 | 21950 | 21750 | 21950 | 21750 | 7694 |
| 552 | 20241106 | 093900 | 15361926450 | 21750 | 21950 | 22000 | 21750 | 13525 |
| 553 | 20241106 | 093800 | 15066480900 | 21950 | 22000 | 22050 | 21950 | 4274 |
| 554 | 20241106 | 093700 | 14972550750 | 22000 | 22000 | 22050 | 21950 | 11813 |
| 555 | 20241106 | 093600 | 14712765500 | 22050 | 22050 | 22100 | 22000 | 6409 |
| 556 | 20241106 | 093500 | 14571512500 | 22100 | 22100 | 22150 | 22050 | 3991 |
| 557 | 20241106 | 093400 | 14483404550 | 22100 | 22050 | 22200 | 22050 | 9828 |
| 558 | 20241106 | 093300 | 14266195100 | 22100 | 22050 | 22150 | 22000 | 6316 |
| 559 | 20241106 | 093200 | 14126827800 | 22050 | 22250 | 22300 | 22000 | 10721 |
| 560 | 20241106 | 093100 | 13889896150 | 22200 | 22250 | 22350 | 22200 | 15099 |
| 561 | 20241106 | 093000 | 13553330700 | 22300 | 22050 | 22300 | 22000 | 14385 |
| 562 | 20241106 | 092900 | 13234403000 | 22000 | 22250 | 22250 | 22000 | 12310 |
| 563 | 20241106 | 092800 | 12962068300 | 22250 | 22300 | 22400 | 22200 | 34486 |
| 564 | 20241106 | 092700 | 12192194900 | 22250 | 22150 | 22300 | 22150 | 21398 |
| 565 | 20241106 | 092600 | 11717053000 | 22200 | 22150 | 22250 | 22050 | 11613 |
| 566 | 20241106 | 092500 | 11459526050 | 22150 | 21850 | 22200 | 21800 | 28116 |
| 567 | 20241106 | 092400 | 10841125950 | 21850 | 21700 | 21950 | 21700 | 8444 |
| 568 | 20241106 | 092300 | 10657236200 | 21700 | 21800 | 21800 | 21650 | 3819 |
| 569 | 20241106 | 092200 | 10574349900 | 21800 | 21800 | 21850 | 21700 | 6970 |
| 570 | 20241106 | 092100 | 10422527350 | 21850 | 21800 | 21850 | 21800 | 2071 |
| 571 | 20241106 | 092000 | 10377322050 | 21800 | 21900 | 21950 | 21800 | 5120 |
| 572 | 20241106 | 091900 | 10265470150 | 21850 | 21850 | 21950 | 21800 | 8480 |
| 573 | 20241106 | 091800 | 10079792450 | 21850 | 21700 | 21900 | 21700 | 5583 |
| 574 | 20241106 | 091700 | 9958065300 | 21700 | 21700 | 21750 | 21650 | 3741 |
| 575 | 20241106 | 091600 | 9876898550 | 21650 | 21650 | 21750 | 21550 | 14903 |
| 576 | 20241106 | 091500 | 9554870850 | 21600 | 21800 | 21800 | 21600 | 17547 |
| 577 | 20241106 | 091400 | 9174638200 | 21800 | 21850 | 21900 | 21750 | 7366 |
| 578 | 20241106 | 091300 | 9014105400 | 21850 | 21850 | 21950 | 21750 | 11828 |
| 579 | 20241106 | 091200 | 8755589850 | 21850 | 21850 | 21900 | 21750 | 10281 |
| 580 | 20241106 | 091100 | 8531255900 | 21800 | 21850 | 21900 | 21700 | 13043 |
| 581 | 20241106 | 091000 | 8246960050 | 21900 | 22200 | 22200 | 21850 | 27006 |
| 582 | 20241106 | 090900 | 7651659600 | 22200 | 21950 | 22350 | 21700 | 44319 |
| 583 | 20241106 | 090800 | 6673627150 | 21950 | 21700 | 22000 | 21650 | 23977 |
| 584 | 20241106 | 090700 | 6150642100 | 21700 | 21500 | 21800 | 21450 | 15409 |
| 585 | 20241106 | 090600 | 5817343400 | 21450 | 21450 | 21500 | 21400 | 15380 |
| 586 | 20241106 | 090500 | 5487272350 | 21450 | 21400 | 21600 | 21350 | 19328 |
| 587 | 20241106 | 090400 | 5072111050 | 21400 | 21550 | 21550 | 21200 | 32213 |
| 588 | 20241106 | 090300 | 4384614500 | 21550 | 21250 | 21700 | 21200 | 27845 |
| 589 | 20241106 | 090200 | 3787129650 | 21300 | 21550 | 21600 | 21150 | 68872 |
| 590 | 20241106 | 090100 | 2314980400 | 21500 | 21900 | 22000 | 21500 | 45121 |
| 591 | 20241106 | 090000 | 1331815800 | 21900 | 21950 | 21950 | 21600 | 60915 |