34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 191700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 78903 |
| 3 | 20241106 | 191600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 4 | 20241106 | 191500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 5 | 20241106 | 191400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 6 | 20241106 | 191300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 7 | 20241106 | 191200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 8 | 20241106 | 191100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 9 | 20241106 | 191000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 10 | 20241106 | 190900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 11 | 20241106 | 190800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 12 | 20241106 | 190700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 13 | 20241106 | 190600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 14 | 20241106 | 190500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 15 | 20241106 | 190400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 16 | 20241106 | 190300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 17 | 20241106 | 190200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 18 | 20241106 | 190100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 19 | 20241106 | 190000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 20 | 20241106 | 185900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 21 | 20241106 | 185800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 22 | 20241106 | 185700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 23 | 20241106 | 185600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 24 | 20241106 | 185500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 25 | 20241106 | 185400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 26 | 20241106 | 185300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 27 | 20241106 | 185200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 28 | 20241106 | 185100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 29 | 20241106 | 185000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 30 | 20241106 | 184900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 31 | 20241106 | 184800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 32 | 20241106 | 184700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 78903 |
| 33 | 20241106 | 184600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 34 | 20241106 | 184500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 35 | 20241106 | 184400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 36 | 20241106 | 184300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 37 | 20241106 | 184200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 38 | 20241106 | 184100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 39 | 20241106 | 184000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 40 | 20241106 | 183900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 41 | 20241106 | 183800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 42 | 20241106 | 183700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 43 | 20241106 | 183600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 44 | 20241106 | 183500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 45 | 20241106 | 183400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 46 | 20241106 | 183300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 47 | 20241106 | 183200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 48 | 20241106 | 183100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 49 | 20241106 | 183000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 50 | 20241106 | 182900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 51 | 20241106 | 182800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 52 | 20241106 | 182700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 53 | 20241106 | 182600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 54 | 20241106 | 182500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 55 | 20241106 | 182400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 56 | 20241106 | 182300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 57 | 20241106 | 182200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 58 | 20241106 | 182100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 59 | 20241106 | 182000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 60 | 20241106 | 181900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 61 | 20241106 | 181800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 62 | 20241106 | 181700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 78903 |
| 63 | 20241106 | 181600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 64 | 20241106 | 181500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 65 | 20241106 | 181400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 66 | 20241106 | 181300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 67 | 20241106 | 181200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 68 | 20241106 | 181100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 69 | 20241106 | 181000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 70 | 20241106 | 180900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 71 | 20241106 | 180800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 72 | 20241106 | 180700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 73 | 20241106 | 180600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 74 | 20241106 | 180500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 75 | 20241106 | 180400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 76 | 20241106 | 180300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 77 | 20241106 | 180200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 78 | 20241106 | 180100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 79 | 20241106 | 180000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 80 | 20241106 | 175900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 81 | 20241106 | 175800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 82 | 20241106 | 175700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 83 | 20241106 | 175600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 84 | 20241106 | 175500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 85 | 20241106 | 175400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 86 | 20241106 | 175300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 87 | 20241106 | 175200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 88 | 20241106 | 175100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 89 | 20241106 | 175000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 90 | 20241106 | 174900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 91 | 20241106 | 174800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 92 | 20241106 | 174700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 78903 |
| 93 | 20241106 | 174600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 94 | 20241106 | 174500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 95 | 20241106 | 174400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 96 | 20241106 | 174300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 97 | 20241106 | 174200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 98 | 20241106 | 174100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 99 | 20241106 | 174000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 100 | 20241106 | 173900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 101 | 20241106 | 173800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 102 | 20241106 | 173700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 103 | 20241106 | 173600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 104 | 20241106 | 173500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 105 | 20241106 | 173400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 106 | 20241106 | 173300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 107 | 20241106 | 173200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 108 | 20241106 | 173100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 109 | 20241106 | 173000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 110 | 20241106 | 172900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 111 | 20241106 | 172800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 112 | 20241106 | 172700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 113 | 20241106 | 172600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 114 | 20241106 | 172500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 115 | 20241106 | 172400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 116 | 20241106 | 172300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 117 | 20241106 | 172200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 118 | 20241106 | 172100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 119 | 20241106 | 172000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 120 | 20241106 | 171900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 121 | 20241106 | 171800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 122 | 20241106 | 171700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 78903 |
| 123 | 20241106 | 171600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 124 | 20241106 | 171500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 125 | 20241106 | 171400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 126 | 20241106 | 171300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 127 | 20241106 | 171200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 128 | 20241106 | 171100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 129 | 20241106 | 171000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 130 | 20241106 | 170900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 131 | 20241106 | 170800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 132 | 20241106 | 170700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 133 | 20241106 | 170600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 134 | 20241106 | 170500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 135 | 20241106 | 170400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 136 | 20241106 | 170300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 137 | 20241106 | 170200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 138 | 20241106 | 170100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 139 | 20241106 | 170000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 140 | 20241106 | 165900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 141 | 20241106 | 165800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 142 | 20241106 | 165700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 143 | 20241106 | 165600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 144 | 20241106 | 165500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 145 | 20241106 | 165400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 146 | 20241106 | 165300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 147 | 20241106 | 165200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 148 | 20241106 | 165100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 149 | 20241106 | 165000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 150 | 20241106 | 164900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 151 | 20241106 | 164800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 152 | 20241106 | 164700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 78903 |
| 153 | 20241106 | 164600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 154 | 20241106 | 164500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 155 | 20241106 | 164400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 156 | 20241106 | 164300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 157 | 20241106 | 164200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 158 | 20241106 | 164100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 159 | 20241106 | 164000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 160 | 20241106 | 163900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 161 | 20241106 | 163800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 162 | 20241106 | 163700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 163 | 20241106 | 163600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 164 | 20241106 | 163500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 165 | 20241106 | 163400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 166 | 20241106 | 163300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 167 | 20241106 | 163200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 168 | 20241106 | 163100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 169 | 20241106 | 163000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 170 | 20241106 | 162900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 171 | 20241106 | 162800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 172 | 20241106 | 162700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 173 | 20241106 | 162600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 174 | 20241106 | 162500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 175 | 20241106 | 162400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 176 | 20241106 | 162300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 177 | 20241106 | 162200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 178 | 20241106 | 162100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 179 | 20241106 | 162000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 180 | 20241106 | 161900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 181 | 20241106 | 161800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 182 | 20241106 | 161700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 78903 |
| 183 | 20241106 | 161600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 184 | 20241106 | 161500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 185 | 20241106 | 161400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20241106 | 161300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20241106 | 161200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 188 | 20241106 | 161100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 189 | 20241106 | 161000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 190 | 20241106 | 160900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 191 | 20241106 | 160800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 192 | 20241106 | 160700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20241106 | 160600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20241106 | 160500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20241106 | 160400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 196 | 20241106 | 160300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 197 | 20241106 | 160200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 198 | 20241106 | 160100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 199 | 20241106 | 160000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 200 | 20241106 | 155900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 201 | 20241106 | 155800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 202 | 20241106 | 155700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 203 | 20241106 | 155600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 204 | 20241106 | 155500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 205 | 20241106 | 155400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 206 | 20241106 | 155300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 207 | 20241106 | 155200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 208 | 20241106 | 155100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 209 | 20241106 | 155000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 210 | 20241106 | 154900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 211 | 20241106 | 154800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 212 | 20241106 | 154700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 78903 |
| 213 | 20241106 | 154600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 214 | 20241106 | 154500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 215 | 20241106 | 154400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 216 | 20241106 | 154300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 217 | 20241106 | 154200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 218 | 20241106 | 154100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 219 | 20241106 | 154000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 220 | 20241106 | 153900 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 221 | 20241106 | 153800 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 222 | 20241106 | 153700 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 223 | 20241106 | 153600 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 224 | 20241106 | 153500 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 225 | 20241106 | 153400 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 226 | 20241106 | 153300 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 227 | 20241106 | 153200 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 228 | 20241106 | 153100 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 229 | 20241106 | 153000 | 35757161850 | 36550 | 36550 | 36550 | 36550 | 78903 |
| 230 | 20241106 | 152900 | 32873257200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 231 | 20241106 | 152800 | 32873257200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 232 | 20241106 | 152700 | 32873257200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 233 | 20241106 | 152600 | 32873257200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 234 | 20241106 | 152500 | 32873257200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 235 | 20241106 | 152400 | 32873257200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 236 | 20241106 | 152300 | 32873257200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 237 | 20241106 | 152200 | 32873257200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 238 | 20241106 | 152100 | 32873257200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 239 | 20241106 | 152000 | 32873257200 | 36550 | 36550 | 36550 | 36550 | 0 |
| 240 | 20241106 | 151900 | 32873257200 | 36550 | 36550 | 36600 | 36550 | 3182 |
| 241 | 20241106 | 151800 | 32756944550 | 36550 | 36600 | 36600 | 36550 | 3736 |
| 242 | 20241106 | 151700 | 32620276450 | 36600 | 36550 | 36600 | 36500 | 3402 |
| 243 | 20241106 | 151600 | 32495966000 | 36500 | 36550 | 36550 | 36500 | 1594 |
| 244 | 20241106 | 151500 | 32437738950 | 36550 | 36550 | 36550 | 36500 | 3999 |
| 245 | 20241106 | 151400 | 32291741850 | 36550 | 36550 | 36550 | 36500 | 2001 |
| 246 | 20241106 | 151300 | 32218645250 | 36550 | 36550 | 36600 | 36550 | 2918 |
| 247 | 20241106 | 151200 | 32111986800 | 36550 | 36500 | 36600 | 36500 | 4142 |
| 248 | 20241106 | 151100 | 31960617400 | 36550 | 36600 | 36600 | 36500 | 5247 |
| 249 | 20241106 | 151000 | 31768866500 | 36550 | 36550 | 36600 | 36550 | 1809 |
| 250 | 20241106 | 150900 | 31702746600 | 36600 | 36550 | 36600 | 36550 | 774 |
| 251 | 20241106 | 150800 | 31674447700 | 36600 | 36600 | 36600 | 36550 | 1438 |
| 252 | 20241106 | 150700 | 31621879400 | 36550 | 36600 | 36600 | 36550 | 942 |
| 253 | 20241106 | 150600 | 31587442200 | 36550 | 36550 | 36600 | 36550 | 1287 |
| 254 | 20241106 | 150500 | 31540386100 | 36600 | 36600 | 36600 | 36550 | 855 |
| 255 | 20241106 | 150400 | 31509128950 | 36550 | 36700 | 36700 | 36550 | 11979 |
| 256 | 20241106 | 150300 | 31070455400 | 36650 | 36650 | 36700 | 36650 | 1574 |
| 257 | 20241106 | 150200 | 31012698000 | 36650 | 36650 | 36700 | 36650 | 1328 |
| 258 | 20241106 | 150100 | 30964021750 | 36700 | 36600 | 36700 | 36600 | 1845 |
| 259 | 20241106 | 150000 | 30896412350 | 36650 | 36600 | 36650 | 36600 | 3423 |
| 260 | 20241106 | 145900 | 30770966550 | 36650 | 36650 | 36650 | 36600 | 2069 |
| 261 | 20241106 | 145800 | 30695156050 | 36650 | 36650 | 36650 | 36600 | 985 |
| 262 | 20241106 | 145700 | 30659075850 | 36600 | 36550 | 36650 | 36550 | 4451 |
| 263 | 20241106 | 145600 | 30496169150 | 36600 | 36550 | 36600 | 36550 | 470 |
| 264 | 20241106 | 145500 | 30478976900 | 36550 | 36600 | 36600 | 36550 | 546 |
| 265 | 20241106 | 145400 | 30459005150 | 36600 | 36600 | 36600 | 36550 | 1849 |
| 266 | 20241106 | 145300 | 30391357100 | 36550 | 36550 | 36600 | 36550 | 2492 |
| 267 | 20241106 | 145200 | 30300180750 | 36600 | 36550 | 36600 | 36550 | 1502 |
| 268 | 20241106 | 145100 | 30245263350 | 36550 | 36600 | 36600 | 36550 | 466 |
| 269 | 20241106 | 145000 | 30228227900 | 36600 | 36600 | 36600 | 36550 | 400 |
| 270 | 20241106 | 144900 | 30213600250 | 36600 | 36550 | 36600 | 36550 | 1355 |
| 271 | 20241106 | 144800 | 30164066150 | 36550 | 36600 | 36600 | 36550 | 669 |
| 272 | 20241106 | 144700 | 30139598150 | 36550 | 36600 | 36600 | 36550 | 326 |
| 273 | 20241106 | 144600 | 30127678950 | 36600 | 36550 | 36600 | 36550 | 329 |
| 274 | 20241106 | 144500 | 30115651950 | 36550 | 36550 | 36600 | 36550 | 554 |
| 275 | 20241106 | 144400 | 30095398350 | 36550 | 36550 | 36600 | 36550 | 1474 |
| 276 | 20241106 | 144300 | 30041500650 | 36600 | 36550 | 36600 | 36550 | 976 |
| 277 | 20241106 | 144200 | 30005792700 | 36550 | 36600 | 36600 | 36550 | 600 |
| 278 | 20241106 | 144100 | 29983850250 | 36600 | 36550 | 36600 | 36550 | 228 |
| 279 | 20241106 | 144000 | 29975507600 | 36550 | 36550 | 36600 | 36550 | 1507 |
| 280 | 20241106 | 143900 | 29920360450 | 36600 | 36550 | 36600 | 36550 | 494 |
| 281 | 20241106 | 143800 | 29902289250 | 36600 | 36600 | 36600 | 36550 | 493 |
| 282 | 20241106 | 143700 | 29884247850 | 36600 | 36550 | 36600 | 36550 | 389 |
| 283 | 20241106 | 143600 | 29870017200 | 36550 | 36600 | 36600 | 36550 | 185 |
| 284 | 20241106 | 143500 | 29863255300 | 36550 | 36550 | 36600 | 36500 | 2365 |
| 285 | 20241106 | 143400 | 29776825650 | 36550 | 36550 | 36600 | 36500 | 2839 |
| 286 | 20241106 | 143300 | 29673059550 | 36550 | 36500 | 36550 | 36500 | 456 |
| 287 | 20241106 | 143200 | 29656408300 | 36550 | 36500 | 36550 | 36500 | 244 |
| 288 | 20241106 | 143100 | 29647500900 | 36500 | 36500 | 36550 | 36500 | 100 |
| 289 | 20241106 | 143000 | 29643847100 | 36500 | 36600 | 36600 | 36500 | 647 |
| 290 | 20241106 | 142900 | 29620220850 | 36550 | 36600 | 36600 | 36500 | 126 |
| 291 | 20241106 | 142800 | 29615615700 | 36450 | 36550 | 36600 | 36450 | 4441 |
| 292 | 20241106 | 142700 | 29453324050 | 36600 | 36550 | 36600 | 36450 | 13798 |
| 293 | 20241106 | 142600 | 28949639400 | 36500 | 36500 | 36550 | 36500 | 735 |
| 294 | 20241106 | 142500 | 28922804850 | 36500 | 36500 | 36550 | 36500 | 172 |
| 295 | 20241106 | 142400 | 28916525800 | 36500 | 36500 | 36550 | 36500 | 380 |
| 296 | 20241106 | 142300 | 28902652800 | 36500 | 36500 | 36550 | 36500 | 1324 |
| 297 | 20241106 | 142200 | 28854262250 | 36550 | 36500 | 36550 | 36500 | 78 |
| 298 | 20241106 | 142100 | 28851415100 | 36450 | 36550 | 36600 | 36450 | 7318 |
| 299 | 20241106 | 142000 | 28584146450 | 36550 | 36550 | 36600 | 36550 | 217 |
| 300 | 20241106 | 141900 | 28576207700 | 36550 | 36600 | 36600 | 36550 | 839 |
| 301 | 20241106 | 141800 | 28545520550 | 36600 | 36600 | 36600 | 36550 | 2511 |
| 302 | 20241106 | 141700 | 28453696900 | 36600 | 36600 | 36600 | 36550 | 134 |
| 303 | 20241106 | 141600 | 28448793200 | 36600 | 36550 | 36600 | 36550 | 1506 |
| 304 | 20241106 | 141500 | 28393682400 | 36600 | 36600 | 36600 | 36550 | 380 |
| 305 | 20241106 | 141400 | 28379775550 | 36550 | 36600 | 36600 | 36550 | 726 |
| 306 | 20241106 | 141300 | 28353208550 | 36550 | 36600 | 36600 | 36550 | 199 |
| 307 | 20241106 | 141200 | 28345925900 | 36600 | 36600 | 36600 | 36550 | 118 |
| 308 | 20241106 | 141100 | 28341609150 | 36550 | 36550 | 36600 | 36550 | 1334 |
| 309 | 20241106 | 141000 | 28292792000 | 36600 | 36550 | 36600 | 36550 | 1148 |
| 310 | 20241106 | 140900 | 28250813050 | 36600 | 36500 | 36600 | 36450 | 3760 |
| 311 | 20241106 | 140800 | 28113502850 | 36500 | 36500 | 36500 | 36450 | 765 |
| 312 | 20241106 | 140700 | 28085592300 | 36450 | 36450 | 36450 | 36450 | 1748 |
| 313 | 20241106 | 140600 | 28021877700 | 36450 | 36400 | 36450 | 36400 | 1625 |
| 314 | 20241106 | 140500 | 27962659900 | 36400 | 36400 | 36450 | 36400 | 631 |
| 315 | 20241106 | 140400 | 27939669350 | 36400 | 36500 | 36500 | 36400 | 4416 |
| 316 | 20241106 | 140300 | 27778791300 | 36500 | 36500 | 36550 | 36500 | 3113 |
| 317 | 20241106 | 140200 | 27665163600 | 36500 | 36550 | 36550 | 36500 | 762 |
| 318 | 20241106 | 140100 | 27637338900 | 36550 | 36500 | 36550 | 36450 | 333 |
| 319 | 20241106 | 140000 | 27625182600 | 36450 | 36500 | 36550 | 36450 | 2477 |
| 320 | 20241106 | 135900 | 27534776300 | 36550 | 36500 | 36550 | 36500 | 381 |
| 321 | 20241106 | 135800 | 27520866600 | 36500 | 36550 | 36600 | 36500 | 1681 |
| 322 | 20241106 | 135700 | 27459428550 | 36500 | 36600 | 36650 | 36500 | 3509 |
| 323 | 20241106 | 135600 | 27331107250 | 36650 | 36600 | 36650 | 36600 | 948 |
| 324 | 20241106 | 135500 | 27296374500 | 36600 | 36600 | 36650 | 36550 | 3884 |
| 325 | 20241106 | 135400 | 27154127350 | 36650 | 36650 | 36650 | 36600 | 563 |
| 326 | 20241106 | 135300 | 27133494150 | 36600 | 36600 | 36650 | 36600 | 793 |
| 327 | 20241106 | 135200 | 27104455000 | 36650 | 36550 | 36650 | 36550 | 1481 |
| 328 | 20241106 | 135100 | 27050224950 | 36600 | 36550 | 36600 | 36500 | 1403 |
| 329 | 20241106 | 135000 | 26998934050 | 36550 | 36550 | 36600 | 36500 | 626 |
| 330 | 20241106 | 134900 | 26976049250 | 36550 | 36550 | 36600 | 36500 | 403 |
| 331 | 20241106 | 134800 | 26961322150 | 36600 | 36550 | 36600 | 36500 | 3337 |
| 332 | 20241106 | 134700 | 26839355350 | 36550 | 36500 | 36550 | 36500 | 272 |
| 333 | 20241106 | 134600 | 26829424400 | 36500 | 36500 | 36550 | 36450 | 1807 |
| 334 | 20241106 | 134500 | 26763470850 | 36500 | 36500 | 36500 | 36450 | 376 |
| 335 | 20241106 | 134400 | 26749748250 | 36450 | 36500 | 36500 | 36450 | 877 |
| 336 | 20241106 | 134300 | 26717778050 | 36500 | 36500 | 36500 | 36450 | 136 |
| 337 | 20241106 | 134200 | 26712816750 | 36450 | 36500 | 36550 | 36450 | 1485 |
| 338 | 20241106 | 134100 | 26658656200 | 36550 | 36500 | 36550 | 36450 | 4694 |
| 339 | 20241106 | 134000 | 26487341350 | 36550 | 36550 | 36550 | 36500 | 83 |
| 340 | 20241106 | 133900 | 26484308850 | 36550 | 36550 | 36600 | 36500 | 1941 |
| 341 | 20241106 | 133800 | 26413365450 | 36550 | 36550 | 36600 | 36500 | 1311 |
| 342 | 20241106 | 133700 | 26365453050 | 36550 | 36550 | 36550 | 36500 | 387 |
| 343 | 20241106 | 133600 | 26351320000 | 36500 | 36450 | 36550 | 36450 | 945 |
| 344 | 20241106 | 133500 | 26316824100 | 36450 | 36500 | 36500 | 36400 | 4319 |
| 345 | 20241106 | 133400 | 26159387800 | 36500 | 36500 | 36500 | 36450 | 751 |
| 346 | 20241106 | 133300 | 26131983000 | 36450 | 36500 | 36500 | 36450 | 455 |
| 347 | 20241106 | 133200 | 26115394550 | 36450 | 36450 | 36500 | 36450 | 266 |
| 348 | 20241106 | 133100 | 26105690400 | 36450 | 36450 | 36500 | 36400 | 2744 |
| 349 | 20241106 | 133000 | 26005760150 | 36450 | 36450 | 36450 | 36400 | 1722 |
| 350 | 20241106 | 132900 | 25942998000 | 36450 | 36450 | 36450 | 36400 | 301 |
| 351 | 20241106 | 132800 | 25932029150 | 36450 | 36450 | 36450 | 36400 | 1099 |
| 352 | 20241106 | 132700 | 25891997550 | 36450 | 36450 | 36450 | 36400 | 1286 |
| 353 | 20241106 | 132600 | 25845174700 | 36450 | 36450 | 36450 | 36400 | 1127 |
| 354 | 20241106 | 132500 | 25804111850 | 36450 | 36350 | 36450 | 36350 | 2898 |
| 355 | 20241106 | 132400 | 25698616300 | 36350 | 36400 | 36400 | 36350 | 1478 |
| 356 | 20241106 | 132300 | 25644881450 | 36400 | 36350 | 36400 | 36350 | 1237 |
| 357 | 20241106 | 132200 | 25599906850 | 36350 | 36400 | 36400 | 36350 | 1848 |
| 358 | 20241106 | 132100 | 25532727800 | 36350 | 36400 | 36400 | 36300 | 6205 |
| 359 | 20241106 | 132000 | 25307177500 | 36400 | 36350 | 36400 | 36300 | 3381 |
| 360 | 20241106 | 131900 | 25184256850 | 36350 | 36450 | 36500 | 36350 | 6511 |
| 361 | 20241106 | 131800 | 24946984900 | 36400 | 36450 | 36450 | 36350 | 10487 |
| 362 | 20241106 | 131700 | 24564902850 | 36450 | 36400 | 36450 | 36350 | 2439 |
| 363 | 20241106 | 131600 | 24476095100 | 36450 | 36400 | 36450 | 36400 | 4536 |
| 364 | 20241106 | 131500 | 24310791950 | 36450 | 36500 | 36500 | 36400 | 2972 |
| 365 | 20241106 | 131400 | 24202458200 | 36500 | 36450 | 36500 | 36450 | 2902 |
| 366 | 20241106 | 131300 | 24096541600 | 36450 | 36350 | 36500 | 36350 | 2891 |
| 367 | 20241106 | 131200 | 23991295600 | 36400 | 36350 | 36400 | 36350 | 702 |
| 368 | 20241106 | 131100 | 23965763850 | 36350 | 36350 | 36400 | 36300 | 3497 |
| 369 | 20241106 | 131000 | 23838777250 | 36300 | 36350 | 36400 | 36300 | 1985 |
| 370 | 20241106 | 130900 | 23766655550 | 36350 | 36350 | 36350 | 36300 | 1311 |
| 371 | 20241106 | 130800 | 23719009850 | 36350 | 36350 | 36350 | 36300 | 1077 |
| 372 | 20241106 | 130700 | 23679877500 | 36350 | 36350 | 36350 | 36300 | 1457 |
| 373 | 20241106 | 130600 | 23626923450 | 36350 | 36300 | 36350 | 36300 | 2262 |
| 374 | 20241106 | 130500 | 23544740450 | 36350 | 36450 | 36500 | 36250 | 43598 |
| 375 | 20241106 | 130400 | 21961841600 | 36450 | 36450 | 36500 | 36400 | 1079 |
| 376 | 20241106 | 130300 | 21922515200 | 36500 | 36400 | 36500 | 36400 | 1632 |
| 377 | 20241106 | 130200 | 21863032300 | 36450 | 36500 | 36500 | 36400 | 3484 |
| 378 | 20241106 | 130100 | 21736037700 | 36450 | 36500 | 36500 | 36450 | 515 |
| 379 | 20241106 | 130000 | 21717249050 | 36500 | 36500 | 36500 | 36450 | 1468 |
| 380 | 20241106 | 125900 | 21663688800 | 36550 | 36550 | 36550 | 36500 | 2352 |
| 381 | 20241106 | 125800 | 21577764200 | 36550 | 36450 | 36550 | 36450 | 1787 |
| 382 | 20241106 | 125700 | 21512561050 | 36450 | 36500 | 36500 | 36400 | 5623 |
| 383 | 20241106 | 125600 | 21307682300 | 36500 | 36500 | 36550 | 36450 | 5231 |
| 384 | 20241106 | 125500 | 21116792900 | 36500 | 36550 | 36550 | 36500 | 460 |
| 385 | 20241106 | 125400 | 21099998150 | 36500 | 36600 | 36600 | 36500 | 2767 |
| 386 | 20241106 | 125300 | 20998875800 | 36550 | 36550 | 36650 | 36550 | 5597 |
| 387 | 20241106 | 125200 | 20794203600 | 36550 | 36600 | 36650 | 36550 | 3060 |
| 388 | 20241106 | 125100 | 20682261250 | 36600 | 36650 | 36650 | 36600 | 1062 |
| 389 | 20241106 | 125000 | 20643368450 | 36600 | 36600 | 36650 | 36550 | 2589 |
| 390 | 20241106 | 124900 | 20548608000 | 36550 | 36650 | 36650 | 36500 | 23881 |
| 391 | 20241106 | 124800 | 19675794850 | 36700 | 36700 | 36700 | 36650 | 427 |
| 392 | 20241106 | 124700 | 19660131000 | 36700 | 36700 | 36700 | 36650 | 1146 |
| 393 | 20241106 | 124600 | 19618115600 | 36700 | 36700 | 36700 | 36650 | 466 |
| 394 | 20241106 | 124500 | 19601013500 | 36700 | 36750 | 36800 | 36650 | 3194 |
| 395 | 20241106 | 124400 | 19483801650 | 36700 | 36750 | 36750 | 36700 | 620 |
| 396 | 20241106 | 124300 | 19461017400 | 36700 | 36700 | 36750 | 36650 | 678 |
| 397 | 20241106 | 124200 | 19436126750 | 36700 | 36700 | 36700 | 36650 | 1187 |
| 398 | 20241106 | 124100 | 19392576800 | 36700 | 36700 | 36700 | 36650 | 993 |
| 399 | 20241106 | 124000 | 19356142700 | 36650 | 36650 | 36700 | 36650 | 4567 |
| 400 | 20241106 | 123900 | 19188566700 | 36650 | 36700 | 36700 | 36600 | 2457 |
| 401 | 20241106 | 123800 | 19098542550 | 36650 | 36650 | 36700 | 36650 | 3626 |
| 402 | 20241106 | 123700 | 18965639700 | 36650 | 36700 | 36700 | 36650 | 4181 |
| 403 | 20241106 | 123600 | 18812329650 | 36650 | 36700 | 36750 | 36650 | 2373 |
| 404 | 20241106 | 123500 | 18725329400 | 36750 | 36750 | 36750 | 36650 | 7874 |
| 405 | 20241106 | 123400 | 18436296200 | 36750 | 36750 | 36750 | 36700 | 8776 |
| 406 | 20241106 | 123300 | 18113903750 | 36750 | 36800 | 36800 | 36750 | 2440 |
| 407 | 20241106 | 123200 | 18024221500 | 36750 | 36900 | 36900 | 36750 | 19970 |
| 408 | 20241106 | 123100 | 17288959600 | 36900 | 36850 | 36900 | 36850 | 350 |
| 409 | 20241106 | 123000 | 17276056300 | 36850 | 36900 | 36900 | 36850 | 7933 |
| 410 | 20241106 | 122900 | 16983379800 | 36950 | 36950 | 37000 | 36900 | 3126 |
| 411 | 20241106 | 122800 | 16867925850 | 36950 | 37000 | 37000 | 36950 | 423 |
| 412 | 20241106 | 122700 | 16852290050 | 37000 | 37000 | 37050 | 36950 | 582 |
| 413 | 20241106 | 122600 | 16830758050 | 37050 | 37000 | 37050 | 37000 | 395 |
| 414 | 20241106 | 122500 | 16816141550 | 37000 | 37000 | 37050 | 37000 | 297 |
| 415 | 20241106 | 122400 | 16805152500 | 37000 | 37000 | 37050 | 37000 | 103 |
| 416 | 20241106 | 122300 | 16801340550 | 37000 | 37000 | 37050 | 37000 | 1821 |
| 417 | 20241106 | 122200 | 16733955700 | 36950 | 36950 | 37000 | 36950 | 1261 |
| 418 | 20241106 | 122100 | 16687319100 | 36950 | 36950 | 37000 | 36950 | 441 |
| 419 | 20241106 | 122000 | 16671021950 | 37000 | 37000 | 37000 | 36950 | 2775 |
| 420 | 20241106 | 121900 | 16568401750 | 37000 | 36950 | 37000 | 36950 | 454 |
| 421 | 20241106 | 121800 | 16551626400 | 36950 | 36950 | 36950 | 36900 | 982 |
| 422 | 20241106 | 121700 | 16515342250 | 36950 | 36950 | 36950 | 36900 | 1664 |
| 423 | 20241106 | 121600 | 16453866150 | 36950 | 37000 | 37000 | 36950 | 863 |
| 424 | 20241106 | 121500 | 16421977000 | 36950 | 36950 | 37000 | 36950 | 735 |
| 425 | 20241106 | 121400 | 16394807600 | 36950 | 36950 | 37000 | 36900 | 1903 |
| 426 | 20241106 | 121300 | 16324505800 | 36950 | 36950 | 37000 | 36950 | 919 |
| 427 | 20241106 | 121200 | 16290545600 | 36950 | 36950 | 37000 | 36950 | 2341 |
| 428 | 20241106 | 121100 | 16204030200 | 36950 | 37000 | 37000 | 36950 | 881 |
| 429 | 20241106 | 121000 | 16171474850 | 37000 | 37000 | 37000 | 36950 | 682 |
| 430 | 20241106 | 120900 | 16146273000 | 37000 | 37000 | 37000 | 36950 | 896 |
| 431 | 20241106 | 120800 | 16113140050 | 37000 | 37050 | 37050 | 36950 | 4622 |
| 432 | 20241106 | 120700 | 15942087450 | 37050 | 37050 | 37100 | 37000 | 2147 |
| 433 | 20241106 | 120600 | 15862571600 | 37050 | 37050 | 37050 | 37000 | 1355 |
| 434 | 20241106 | 120500 | 15812379750 | 37050 | 37050 | 37100 | 37000 | 1596 |
| 435 | 20241106 | 120400 | 15753260550 | 37050 | 37100 | 37100 | 37050 | 158 |
| 436 | 20241106 | 120300 | 15747401750 | 37100 | 37050 | 37100 | 37050 | 159 |
| 437 | 20241106 | 120200 | 15741508400 | 37050 | 37100 | 37100 | 37050 | 251 |
| 438 | 20241106 | 120100 | 15732200650 | 37100 | 37100 | 37100 | 37050 | 178 |
| 439 | 20241106 | 120000 | 15725599300 | 37100 | 37050 | 37100 | 37000 | 853 |
| 440 | 20241106 | 115900 | 15693990450 | 37050 | 37000 | 37050 | 37000 | 373 |
| 441 | 20241106 | 115800 | 15680182800 | 37050 | 37050 | 37100 | 37000 | 166 |
| 442 | 20241106 | 115700 | 15674036450 | 37050 | 37100 | 37150 | 37000 | 941 |
| 443 | 20241106 | 115600 | 15639133600 | 37050 | 37000 | 37100 | 37000 | 151 |
| 444 | 20241106 | 115500 | 15633537400 | 37100 | 37100 | 37100 | 37000 | 884 |
| 445 | 20241106 | 115400 | 15600786850 | 37050 | 37150 | 37150 | 37050 | 616 |
| 446 | 20241106 | 115300 | 15577929850 | 37150 | 37100 | 37150 | 37100 | 5057 |
| 447 | 20241106 | 115200 | 15390113700 | 37100 | 37100 | 37100 | 37050 | 64 |
| 448 | 20241106 | 115100 | 15387739450 | 37100 | 37150 | 37150 | 37050 | 242 |
| 449 | 20241106 | 115000 | 15378766300 | 37100 | 37150 | 37150 | 37100 | 513 |
| 450 | 20241106 | 114900 | 15359732150 | 37150 | 37100 | 37150 | 37100 | 773 |
| 451 | 20241106 | 114800 | 15331047850 | 37150 | 37100 | 37150 | 37050 | 3129 |
| 452 | 20241106 | 114700 | 15215016900 | 37100 | 37100 | 37150 | 37100 | 739 |
| 453 | 20241106 | 114600 | 15187599950 | 37100 | 37050 | 37100 | 37050 | 496 |
| 454 | 20241106 | 114500 | 15169222100 | 37050 | 37100 | 37150 | 37050 | 823 |
| 455 | 20241106 | 114400 | 15138696900 | 37100 | 37050 | 37100 | 37000 | 1246 |
| 456 | 20241106 | 114300 | 15092516400 | 37050 | 37000 | 37100 | 36950 | 3063 |
| 457 | 20241106 | 114200 | 14979085600 | 37000 | 37000 | 37050 | 36950 | 1969 |
| 458 | 20241106 | 114100 | 14906240550 | 37050 | 37000 | 37050 | 37000 | 447 |
| 459 | 20241106 | 114000 | 14889700000 | 37000 | 37000 | 37050 | 36900 | 3181 |
| 460 | 20241106 | 113900 | 14772171800 | 37000 | 36950 | 37000 | 36950 | 632 |
| 461 | 20241106 | 113800 | 14748814650 | 36900 | 36800 | 36950 | 36800 | 3425 |
| 462 | 20241106 | 113700 | 14622430500 | 36850 | 36900 | 36950 | 36850 | 7069 |
| 463 | 20241106 | 113600 | 14361826600 | 36900 | 37000 | 37050 | 36850 | 29059 |
| 464 | 20241106 | 113500 | 13287825200 | 37050 | 37100 | 37100 | 37000 | 6367 |
| 465 | 20241106 | 113400 | 13051976000 | 37100 | 37050 | 37100 | 37050 | 839 |
| 466 | 20241106 | 113300 | 13020881850 | 37050 | 37100 | 37100 | 37050 | 2652 |
| 467 | 20241106 | 113200 | 12922508200 | 37100 | 37100 | 37150 | 37050 | 910 |
| 468 | 20241106 | 113100 | 12888751900 | 37150 | 37100 | 37150 | 37050 | 531 |
| 469 | 20241106 | 113000 | 12869046750 | 37150 | 37100 | 37150 | 37050 | 468 |
| 470 | 20241106 | 112900 | 12851684500 | 37100 | 37100 | 37100 | 37050 | 928 |
| 471 | 20241106 | 112800 | 12817268050 | 37100 | 37100 | 37100 | 37050 | 780 |
| 472 | 20241106 | 112700 | 12788343450 | 37100 | 37050 | 37100 | 37050 | 2028 |
| 473 | 20241106 | 112600 | 12713114250 | 37100 | 37100 | 37100 | 37050 | 572 |
| 474 | 20241106 | 112500 | 12691900450 | 37050 | 37100 | 37100 | 37050 | 189 |
| 475 | 20241106 | 112400 | 12684894050 | 37050 | 37050 | 37050 | 37000 | 2440 |
| 476 | 20241106 | 112300 | 12594520650 | 37050 | 37050 | 37050 | 37000 | 2653 |
| 477 | 20241106 | 112200 | 12496236100 | 37050 | 37100 | 37100 | 37000 | 6539 |
| 478 | 20241106 | 112100 | 12253966450 | 37100 | 37050 | 37100 | 37050 | 299 |
| 479 | 20241106 | 112000 | 12242883850 | 37050 | 37100 | 37100 | 37050 | 751 |
| 480 | 20241106 | 111900 | 12215046050 | 37100 | 37100 | 37150 | 37050 | 3428 |
| 481 | 20241106 | 111800 | 12087804000 | 37150 | 37150 | 37150 | 37100 | 760 |
| 482 | 20241106 | 111700 | 12059585000 | 37150 | 37100 | 37150 | 37100 | 1595 |
| 483 | 20241106 | 111600 | 12000409950 | 37100 | 37200 | 37200 | 37050 | 11717 |
| 484 | 20241106 | 111500 | 11565567950 | 37200 | 37200 | 37200 | 37150 | 684 |
| 485 | 20241106 | 111400 | 11540154100 | 37150 | 37150 | 37200 | 37150 | 359 |
| 486 | 20241106 | 111300 | 11526804950 | 37150 | 37200 | 37250 | 37150 | 1060 |
| 487 | 20241106 | 111200 | 11487385450 | 37200 | 37200 | 37200 | 37150 | 2062 |
| 488 | 20241106 | 111100 | 11410729150 | 37200 | 37200 | 37200 | 37150 | 1731 |
| 489 | 20241106 | 111000 | 11346349600 | 37200 | 37200 | 37200 | 37150 | 1043 |
| 490 | 20241106 | 110900 | 11307564200 | 37150 | 37200 | 37250 | 37150 | 9201 |
| 491 | 20241106 | 110800 | 10965368100 | 37200 | 37250 | 37250 | 37200 | 638 |
| 492 | 20241106 | 110700 | 10941634150 | 37250 | 37250 | 37250 | 37200 | 212 |
| 493 | 20241106 | 110600 | 10933740100 | 37250 | 37200 | 37250 | 37200 | 1297 |
| 494 | 20241106 | 110500 | 10885467650 | 37250 | 37250 | 37300 | 37250 | 3113 |
| 495 | 20241106 | 110400 | 10769505650 | 37250 | 37250 | 37300 | 37250 | 830 |
| 496 | 20241106 | 110300 | 10738574850 | 37300 | 37300 | 37300 | 37250 | 576 |
| 497 | 20241106 | 110200 | 10717115550 | 37300 | 37300 | 37300 | 37250 | 337 |
| 498 | 20241106 | 110100 | 10704553050 | 37250 | 37350 | 37350 | 37250 | 2979 |
| 499 | 20241106 | 110000 | 10593463850 | 37350 | 37300 | 37350 | 37300 | 275 |
| 500 | 20241106 | 105900 | 10583204500 | 37350 | 37300 | 37350 | 37300 | 107 |
| 501 | 20241106 | 105800 | 10579213000 | 37300 | 37300 | 37350 | 37300 | 462 |
| 502 | 20241106 | 105700 | 10561979150 | 37350 | 37300 | 37350 | 37300 | 656 |
| 503 | 20241106 | 105600 | 10537496150 | 37300 | 37300 | 37350 | 37300 | 134 |
| 504 | 20241106 | 105500 | 10532497900 | 37300 | 37350 | 37350 | 37300 | 188 |
| 505 | 20241106 | 105400 | 10525476550 | 37350 | 37350 | 37350 | 37300 | 129 |
| 506 | 20241106 | 105300 | 10520658900 | 37350 | 37300 | 37350 | 37250 | 978 |
| 507 | 20241106 | 105200 | 10484178350 | 37250 | 37300 | 37350 | 37250 | 5023 |
| 508 | 20241106 | 105100 | 10296827350 | 37300 | 37300 | 37350 | 37300 | 250 |
| 509 | 20241106 | 105000 | 10287497400 | 37300 | 37350 | 37400 | 37300 | 2172 |
| 510 | 20241106 | 104900 | 10206389300 | 37350 | 37350 | 37400 | 37350 | 365 |
| 511 | 20241106 | 104800 | 10192740900 | 37350 | 37300 | 37400 | 37300 | 778 |
| 512 | 20241106 | 104700 | 10163678400 | 37300 | 37350 | 37400 | 37300 | 1221 |
| 513 | 20241106 | 104600 | 10118063600 | 37350 | 37350 | 37400 | 37350 | 348 |
| 514 | 20241106 | 104500 | 10105057100 | 37350 | 37400 | 37400 | 37350 | 151 |
| 515 | 20241106 | 104400 | 10099413800 | 37400 | 37350 | 37400 | 37350 | 54 |
| 516 | 20241106 | 104300 | 10097396200 | 37350 | 37350 | 37400 | 37300 | 1130 |
| 517 | 20241106 | 104200 | 10055189250 | 37350 | 37350 | 37350 | 37300 | 985 |
| 518 | 20241106 | 104100 | 10018401000 | 37350 | 37300 | 37350 | 37300 | 636 |
| 519 | 20241106 | 104000 | 9994677450 | 37300 | 37350 | 37350 | 37300 | 137 |
| 520 | 20241106 | 103900 | 9989563450 | 37300 | 37350 | 37350 | 37300 | 318 |
| 521 | 20241106 | 103800 | 9977688000 | 37350 | 37300 | 37350 | 37300 | 1206 |
| 522 | 20241106 | 103700 | 9932672000 | 37300 | 37300 | 37350 | 37300 | 417 |
| 523 | 20241106 | 103600 | 9917112150 | 37300 | 37350 | 37350 | 37300 | 307 |
| 524 | 20241106 | 103500 | 9905650750 | 37350 | 37300 | 37400 | 37300 | 1645 |
| 525 | 20241106 | 103400 | 9844221650 | 37350 | 37300 | 37350 | 37300 | 3807 |
| 526 | 20241106 | 103300 | 9702064650 | 37350 | 37300 | 37350 | 37300 | 651 |
| 527 | 20241106 | 103200 | 9677775200 | 37350 | 37350 | 37350 | 37300 | 859 |
| 528 | 20241106 | 103100 | 9645701500 | 37350 | 37400 | 37400 | 37300 | 3854 |
| 529 | 20241106 | 103000 | 9501771950 | 37400 | 37400 | 37400 | 37350 | 496 |
| 530 | 20241106 | 102900 | 9483223950 | 37400 | 37400 | 37400 | 37350 | 193 |
| 531 | 20241106 | 102800 | 9476014000 | 37350 | 37400 | 37400 | 37350 | 837 |
| 532 | 20241106 | 102700 | 9444725600 | 37400 | 37400 | 37400 | 37350 | 2102 |
| 533 | 20241106 | 102600 | 9366186150 | 37350 | 37350 | 37400 | 37350 | 179 |
| 534 | 20241106 | 102500 | 9359500400 | 37350 | 37400 | 37450 | 37350 | 3202 |
| 535 | 20241106 | 102400 | 9239779900 | 37400 | 37450 | 37450 | 37400 | 94 |
| 536 | 20241106 | 102300 | 9236262700 | 37450 | 37450 | 37450 | 37400 | 2274 |
| 537 | 20241106 | 102200 | 9151110500 | 37450 | 37450 | 37450 | 37400 | 577 |
| 538 | 20241106 | 102100 | 9129519400 | 37450 | 37450 | 37450 | 37400 | 385 |
| 539 | 20241106 | 102000 | 9115102550 | 37400 | 37450 | 37500 | 37400 | 890 |
| 540 | 20241106 | 101900 | 9081778550 | 37450 | 37450 | 37500 | 37400 | 390 |
| 541 | 20241106 | 101800 | 9067177500 | 37450 | 37450 | 37500 | 37400 | 3123 |
| 542 | 20241106 | 101700 | 8950222050 | 37450 | 37450 | 37450 | 37400 | 1459 |
| 543 | 20241106 | 101600 | 8895591750 | 37400 | 37450 | 37450 | 37400 | 507 |
| 544 | 20241106 | 101500 | 8876625950 | 37450 | 37450 | 37450 | 37400 | 460 |
| 545 | 20241106 | 101400 | 8859419500 | 37400 | 37450 | 37500 | 37400 | 1121 |
| 546 | 20241106 | 101300 | 8817489200 | 37400 | 37450 | 37500 | 37400 | 889 |
| 547 | 20241106 | 101200 | 8784211100 | 37450 | 37450 | 37500 | 37400 | 1120 |
| 548 | 20241106 | 101100 | 8742269450 | 37450 | 37400 | 37450 | 37400 | 362 |
| 549 | 20241106 | 101000 | 8728720100 | 37400 | 37400 | 37450 | 37400 | 205 |
| 550 | 20241106 | 100900 | 8721051450 | 37400 | 37500 | 37500 | 37400 | 1713 |
| 551 | 20241106 | 100800 | 8656908650 | 37500 | 37500 | 37500 | 37450 | 444 |
| 552 | 20241106 | 100700 | 8640267400 | 37500 | 37500 | 37500 | 37450 | 446 |
| 553 | 20241106 | 100600 | 8623555600 | 37500 | 37500 | 37500 | 37450 | 172 |
| 554 | 20241106 | 100500 | 8617106700 | 37500 | 37500 | 37500 | 37450 | 303 |
| 555 | 20241106 | 100400 | 8605754350 | 37500 | 37500 | 37500 | 37450 | 961 |
| 556 | 20241106 | 100300 | 8569750100 | 37500 | 37500 | 37500 | 37450 | 163 |
| 557 | 20241106 | 100200 | 8563637750 | 37500 | 37550 | 37550 | 37450 | 204 |
| 558 | 20241106 | 100100 | 8555987950 | 37550 | 37350 | 37550 | 37350 | 4414 |
| 559 | 20241106 | 100000 | 8390617900 | 37350 | 37450 | 37450 | 37350 | 947 |
| 560 | 20241106 | 095900 | 8355200100 | 37450 | 37450 | 37450 | 37400 | 2640 |
| 561 | 20241106 | 095800 | 8256415650 | 37400 | 37450 | 37450 | 37400 | 1596 |
| 562 | 20241106 | 095700 | 8196658200 | 37450 | 37500 | 37500 | 37450 | 356 |
| 563 | 20241106 | 095600 | 8183313900 | 37500 | 37500 | 37500 | 37450 | 1115 |
| 564 | 20241106 | 095500 | 8141520250 | 37450 | 37450 | 37500 | 37450 | 538 |
| 565 | 20241106 | 095400 | 8121361400 | 37450 | 37500 | 37500 | 37450 | 722 |
| 566 | 20241106 | 095300 | 8094310800 | 37450 | 37450 | 37450 | 37400 | 1567 |
| 567 | 20241106 | 095200 | 8035630300 | 37400 | 37450 | 37450 | 37400 | 564 |
| 568 | 20241106 | 095100 | 8014520900 | 37400 | 37450 | 37450 | 37400 | 502 |
| 569 | 20241106 | 095000 | 7995738750 | 37450 | 37400 | 37500 | 37400 | 1291 |
| 570 | 20241106 | 094900 | 7947406650 | 37400 | 37400 | 37450 | 37400 | 976 |
| 571 | 20241106 | 094800 | 7910891900 | 37400 | 37450 | 37500 | 37350 | 4333 |
| 572 | 20241106 | 094700 | 7748779750 | 37450 | 37450 | 37450 | 37400 | 183 |
| 573 | 20241106 | 094600 | 7741927500 | 37450 | 37450 | 37500 | 37350 | 4912 |
| 574 | 20241106 | 094500 | 7558038500 | 37450 | 37500 | 37500 | 37450 | 3413 |
| 575 | 20241106 | 094400 | 7430089750 | 37500 | 37500 | 37550 | 37500 | 445 |
| 576 | 20241106 | 094300 | 7413398200 | 37550 | 37550 | 37550 | 37500 | 397 |
| 577 | 20241106 | 094200 | 7398501300 | 37500 | 37500 | 37500 | 37500 | 642 |
| 578 | 20241106 | 094100 | 7374426300 | 37500 | 37500 | 37550 | 37450 | 645 |
| 579 | 20241106 | 094000 | 7350237950 | 37500 | 37450 | 37500 | 37400 | 4731 |
| 580 | 20241106 | 093900 | 7172986500 | 37450 | 37400 | 37450 | 37400 | 663 |
| 581 | 20241106 | 093800 | 7148183600 | 37400 | 37450 | 37450 | 37400 | 639 |
| 582 | 20241106 | 093700 | 7124266200 | 37400 | 37400 | 37450 | 37400 | 852 |
| 583 | 20241106 | 093600 | 7092394600 | 37450 | 37400 | 37450 | 37400 | 1756 |
| 584 | 20241106 | 093500 | 7026686650 | 37400 | 37400 | 37450 | 37350 | 512 |
| 585 | 20241106 | 093400 | 7007526500 | 37400 | 37300 | 37450 | 37300 | 5753 |
| 586 | 20241106 | 093300 | 6792479050 | 37300 | 37400 | 37400 | 37250 | 4773 |
| 587 | 20241106 | 093200 | 6614321950 | 37350 | 37400 | 37400 | 37350 | 625 |
| 588 | 20241106 | 093100 | 6590971250 | 37400 | 37400 | 37400 | 37350 | 894 |
| 589 | 20241106 | 093000 | 6557546400 | 37400 | 37350 | 37400 | 37300 | 3087 |
| 590 | 20241106 | 092900 | 6442238400 | 37350 | 37300 | 37350 | 37250 | 5779 |
| 591 | 20241106 | 092800 | 6226497350 | 37250 | 37250 | 37300 | 37200 | 5445 |
| 592 | 20241106 | 092700 | 6023632900 | 37250 | 37350 | 37350 | 37150 | 19592 |
| 593 | 20241106 | 092600 | 5293660250 | 37350 | 37350 | 37350 | 37300 | 6190 |
| 594 | 20241106 | 092500 | 5062552600 | 37350 | 37500 | 37500 | 37350 | 11306 |
| 595 | 20241106 | 092400 | 4639641200 | 37450 | 37450 | 37500 | 37400 | 1648 |
| 596 | 20241106 | 092300 | 4577915100 | 37450 | 37400 | 37450 | 37400 | 2816 |
| 597 | 20241106 | 092200 | 4472550700 | 37400 | 37400 | 37450 | 37400 | 1875 |
| 598 | 20241106 | 092100 | 4402396850 | 37400 | 37400 | 37450 | 37400 | 1177 |
| 599 | 20241106 | 092000 | 4358358400 | 37400 | 37450 | 37500 | 37400 | 6295 |
| 600 | 20241106 | 091900 | 4122618700 | 37450 | 37450 | 37500 | 37450 | 1933 |
| 601 | 20241106 | 091800 | 4050222250 | 37450 | 37500 | 37500 | 37450 | 1129 |
| 602 | 20241106 | 091700 | 4007910550 | 37450 | 37500 | 37500 | 37450 | 289 |
| 603 | 20241106 | 091600 | 3997084400 | 37500 | 37450 | 37500 | 37450 | 2257 |
| 604 | 20241106 | 091500 | 3912543250 | 37500 | 37500 | 37550 | 37450 | 1611 |
| 605 | 20241106 | 091400 | 3852148750 | 37500 | 37600 | 37600 | 37400 | 10369 |
| 606 | 20241106 | 091300 | 3463421900 | 37550 | 37600 | 37650 | 37550 | 6323 |
| 607 | 20241106 | 091200 | 3225627900 | 37650 | 37600 | 37650 | 37550 | 790 |
| 608 | 20241106 | 091100 | 3195912150 | 37600 | 37650 | 37750 | 37550 | 5843 |
| 609 | 20241106 | 091000 | 2976053600 | 37750 | 37600 | 37750 | 37550 | 7875 |
| 610 | 20241106 | 090900 | 2679617500 | 37600 | 37500 | 37600 | 37450 | 2911 |
| 611 | 20241106 | 090800 | 2570380750 | 37500 | 37500 | 37500 | 37450 | 1270 |
| 612 | 20241106 | 090700 | 2522771950 | 37450 | 37450 | 37450 | 37400 | 1469 |
| 613 | 20241106 | 090600 | 2467760150 | 37400 | 37400 | 37450 | 37400 | 4151 |
| 614 | 20241106 | 090500 | 2312477950 | 37450 | 37450 | 37500 | 37400 | 10809 |
| 615 | 20241106 | 090400 | 1907656450 | 37450 | 37550 | 37650 | 37450 | 7445 |
| 616 | 20241106 | 090300 | 1628211550 | 37550 | 37350 | 37600 | 37350 | 3880 |
| 617 | 20241106 | 090200 | 1482598850 | 37400 | 37400 | 37450 | 37350 | 11159 |
| 618 | 20241106 | 090100 | 1065237300 | 37400 | 37350 | 37500 | 37350 | 10268 |
| 619 | 20241106 | 090000 | 680942250 | 37350 | 37750 | 37750 | 37250 | 17765 |