31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 184100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 25953 |
| 3 | 20241106 | 184000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20241106 | 183900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20241106 | 183800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20241106 | 183700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20241106 | 183600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20241106 | 183500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20241106 | 183400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20241106 | 183300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20241106 | 183200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20241106 | 183100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20241106 | 183000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20241106 | 182900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20241106 | 182800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20241106 | 182700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20241106 | 182600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20241106 | 182500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20241106 | 182400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20241106 | 182300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20241106 | 182200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20241106 | 182100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20241106 | 182000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20241106 | 181900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20241106 | 181800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20241106 | 181700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20241106 | 181600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20241106 | 181500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20241106 | 181400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20241106 | 181300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20241106 | 181200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20241106 | 181100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 25953 |
| 33 | 20241106 | 181000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20241106 | 180900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20241106 | 180800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20241106 | 180700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20241106 | 180600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20241106 | 180500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20241106 | 180400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20241106 | 180300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20241106 | 180200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20241106 | 180100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20241106 | 180000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20241106 | 175900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20241106 | 175800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20241106 | 175700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20241106 | 175600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20241106 | 175500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20241106 | 175400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20241106 | 175300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20241106 | 175200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20241106 | 175100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20241106 | 175000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20241106 | 174900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20241106 | 174800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20241106 | 174700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20241106 | 174600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20241106 | 174500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20241106 | 174400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20241106 | 174300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20241106 | 174200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20241106 | 174100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 25953 |
| 63 | 20241106 | 174000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20241106 | 173900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20241106 | 173800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20241106 | 173700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20241106 | 173600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20241106 | 173500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20241106 | 173400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20241106 | 173300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20241106 | 173200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20241106 | 173100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20241106 | 173000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20241106 | 172900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20241106 | 172800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20241106 | 172700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20241106 | 172600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20241106 | 172500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20241106 | 172400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20241106 | 172300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20241106 | 172200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20241106 | 172100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20241106 | 172000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20241106 | 171900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20241106 | 171800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20241106 | 171700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20241106 | 171600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20241106 | 171500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20241106 | 171400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20241106 | 171300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20241106 | 171200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20241106 | 171100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 25953 |
| 93 | 20241106 | 171000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20241106 | 170900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20241106 | 170800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20241106 | 170700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20241106 | 170600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20241106 | 170500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20241106 | 170400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20241106 | 170300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20241106 | 170200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20241106 | 170100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20241106 | 170000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20241106 | 165900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20241106 | 165800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20241106 | 165700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20241106 | 165600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20241106 | 165500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20241106 | 165400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20241106 | 165300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20241106 | 165200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20241106 | 165100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20241106 | 165000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20241106 | 164900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20241106 | 164800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20241106 | 164700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20241106 | 164600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20241106 | 164500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20241106 | 164400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20241106 | 164300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20241106 | 164200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20241106 | 164100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 25953 |
| 123 | 20241106 | 164000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20241106 | 163900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20241106 | 163800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20241106 | 163700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20241106 | 163600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20241106 | 163500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20241106 | 163400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20241106 | 163300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20241106 | 163200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20241106 | 163100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20241106 | 163000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20241106 | 162900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20241106 | 162800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20241106 | 162700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20241106 | 162600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20241106 | 162500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20241106 | 162400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20241106 | 162300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20241106 | 162200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20241106 | 162100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20241106 | 162000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20241106 | 161900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20241106 | 161800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20241106 | 161700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20241106 | 161600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20241106 | 161500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20241106 | 161400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20241106 | 161300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20241106 | 161200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20241106 | 161100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 25953 |
| 153 | 20241106 | 161000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20241106 | 160900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20241106 | 160800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20241106 | 160700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20241106 | 160600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20241106 | 160500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20241106 | 160400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20241106 | 160300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20241106 | 160200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20241106 | 160100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20241106 | 160000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20241106 | 155900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20241106 | 155800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20241106 | 155700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20241106 | 155600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20241106 | 155500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20241106 | 155400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20241106 | 155300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20241106 | 155200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20241106 | 155100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20241106 | 155000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20241106 | 154900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20241106 | 154800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20241106 | 154700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20241106 | 154600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20241106 | 154500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20241106 | 154400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20241106 | 154300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20241106 | 154200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20241106 | 154100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 25953 |
| 183 | 20241106 | 154000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20241106 | 153900 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20241106 | 153800 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20241106 | 153700 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20241106 | 153600 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20241106 | 153500 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20241106 | 153400 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20241106 | 153300 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20241106 | 153200 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20241106 | 153100 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20241106 | 153000 | 6910731050 | 24600 | 24600 | 24600 | 24600 | 25953 |
| 194 | 20241106 | 152900 | 6272287250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20241106 | 152800 | 6272287250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20241106 | 152700 | 6272287250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20241106 | 152600 | 6272287250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20241106 | 152500 | 6272287250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20241106 | 152400 | 6272287250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20241106 | 152300 | 6272287250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20241106 | 152200 | 6272287250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20241106 | 152100 | 6272287250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20241106 | 152000 | 6272287250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20241106 | 151900 | 6272287250 | 24600 | 24700 | 24700 | 24600 | 4988 |
| 205 | 20241106 | 151800 | 6149392600 | 24650 | 24700 | 24700 | 24650 | 1444 |
| 206 | 20241106 | 151700 | 6113748550 | 24700 | 24750 | 24750 | 24700 | 907 |
| 207 | 20241106 | 151600 | 6091335750 | 24700 | 24750 | 24750 | 24700 | 1252 |
| 208 | 20241106 | 151500 | 6060406100 | 24700 | 24700 | 24750 | 24700 | 973 |
| 209 | 20241106 | 151400 | 6036368100 | 24700 | 24700 | 24750 | 24700 | 546 |
| 210 | 20241106 | 151300 | 6022875200 | 24700 | 24750 | 24800 | 24700 | 1916 |
| 211 | 20241106 | 151200 | 5975458650 | 24750 | 24750 | 24800 | 24750 | 566 |
| 212 | 20241106 | 151100 | 5961447650 | 24750 | 24800 | 24800 | 24750 | 578 |
| 213 | 20241106 | 151000 | 5947135550 | 24750 | 24800 | 24800 | 24750 | 786 |
| 214 | 20241106 | 150900 | 5927678500 | 24800 | 24750 | 24800 | 24750 | 332 |
| 215 | 20241106 | 150800 | 5919457050 | 24750 | 24800 | 24800 | 24750 | 263 |
| 216 | 20241106 | 150700 | 5912942300 | 24750 | 24750 | 24800 | 24750 | 496 |
| 217 | 20241106 | 150600 | 5900657650 | 24750 | 24750 | 24800 | 24750 | 992 |
| 218 | 20241106 | 150500 | 5876083100 | 24750 | 24750 | 24800 | 24750 | 287 |
| 219 | 20241106 | 150400 | 5868973350 | 24750 | 24800 | 24800 | 24750 | 429 |
| 220 | 20241106 | 150300 | 5858340050 | 24750 | 24850 | 24850 | 24750 | 1036 |
| 221 | 20241106 | 150200 | 5832646050 | 24800 | 24750 | 24850 | 24750 | 7671 |
| 222 | 20241106 | 150100 | 5642417950 | 24800 | 24800 | 24800 | 24750 | 1099 |
| 223 | 20241106 | 150000 | 5615213500 | 24800 | 24800 | 24800 | 24750 | 1201 |
| 224 | 20241106 | 145900 | 5585482800 | 24800 | 24800 | 24800 | 24750 | 493 |
| 225 | 20241106 | 145800 | 5573273150 | 24750 | 24800 | 24800 | 24750 | 277 |
| 226 | 20241106 | 145700 | 5566408700 | 24750 | 24800 | 24800 | 24750 | 396 |
| 227 | 20241106 | 145600 | 5556591650 | 24750 | 24800 | 24800 | 24750 | 158 |
| 228 | 20241106 | 145500 | 5552677150 | 24800 | 24750 | 24800 | 24750 | 761 |
| 229 | 20241106 | 145400 | 5533833650 | 24800 | 24800 | 24800 | 24750 | 536 |
| 230 | 20241106 | 145300 | 5520549400 | 24750 | 24750 | 24800 | 24750 | 446 |
| 231 | 20241106 | 145200 | 5509496300 | 24750 | 24750 | 24800 | 24750 | 361 |
| 232 | 20241106 | 145100 | 5500552150 | 24750 | 24750 | 24800 | 24700 | 2076 |
| 233 | 20241106 | 145000 | 5449167000 | 24750 | 24750 | 24750 | 24700 | 418 |
| 234 | 20241106 | 144900 | 5438837250 | 24700 | 24750 | 24750 | 24700 | 433 |
| 235 | 20241106 | 144800 | 5428136750 | 24750 | 24750 | 24750 | 24700 | 547 |
| 236 | 20241106 | 144700 | 5414619500 | 24700 | 24700 | 24750 | 24700 | 588 |
| 237 | 20241106 | 144600 | 5400089300 | 24700 | 24750 | 24750 | 24700 | 477 |
| 238 | 20241106 | 144500 | 5388301250 | 24700 | 24700 | 24750 | 24700 | 327 |
| 239 | 20241106 | 144400 | 5380214300 | 24750 | 24700 | 24750 | 24700 | 221 |
| 240 | 20241106 | 144300 | 5374747350 | 24700 | 24700 | 24750 | 24700 | 439 |
| 241 | 20241106 | 144200 | 5363897400 | 24700 | 24750 | 24750 | 24700 | 476 |
| 242 | 20241106 | 144100 | 5352134550 | 24700 | 24750 | 24750 | 24700 | 420 |
| 243 | 20241106 | 144000 | 5341757000 | 24700 | 24700 | 24750 | 24700 | 210 |
| 244 | 20241106 | 143900 | 5336563450 | 24700 | 24700 | 24750 | 24700 | 103 |
| 245 | 20241106 | 143800 | 5334016800 | 24700 | 24700 | 24750 | 24700 | 339 |
| 246 | 20241106 | 143700 | 5325637400 | 24700 | 24700 | 24750 | 24700 | 150 |
| 247 | 20241106 | 143600 | 5321928300 | 24750 | 24700 | 24750 | 24700 | 162 |
| 248 | 20241106 | 143500 | 5317920600 | 24700 | 24750 | 24750 | 24700 | 240 |
| 249 | 20241106 | 143400 | 5311987350 | 24700 | 24750 | 24750 | 24650 | 370 |
| 250 | 20241106 | 143300 | 5302842100 | 24700 | 24750 | 24750 | 24650 | 810 |
| 251 | 20241106 | 143200 | 5282856500 | 24700 | 24650 | 24750 | 24650 | 585 |
| 252 | 20241106 | 143100 | 5268419700 | 24650 | 24700 | 24750 | 24650 | 720 |
| 253 | 20241106 | 143000 | 5250631300 | 24750 | 24750 | 24750 | 24700 | 338 |
| 254 | 20241106 | 142900 | 5242279400 | 24700 | 24700 | 24750 | 24700 | 1424 |
| 255 | 20241106 | 142800 | 5207039050 | 24750 | 24800 | 24800 | 24650 | 7131 |
| 256 | 20241106 | 142700 | 5030727900 | 24800 | 24750 | 24800 | 24750 | 371 |
| 257 | 20241106 | 142600 | 5021542450 | 24750 | 24750 | 24800 | 24750 | 589 |
| 258 | 20241106 | 142500 | 5006958750 | 24750 | 24850 | 24850 | 24750 | 695 |
| 259 | 20241106 | 142400 | 4989719100 | 24800 | 24800 | 24850 | 24800 | 528 |
| 260 | 20241106 | 142300 | 4976620250 | 24800 | 24850 | 24850 | 24800 | 297 |
| 261 | 20241106 | 142200 | 4969243850 | 24850 | 24850 | 24850 | 24800 | 137 |
| 262 | 20241106 | 142100 | 4965841150 | 24800 | 24850 | 24850 | 24800 | 132 |
| 263 | 20241106 | 142000 | 4962564400 | 24800 | 24800 | 24850 | 24800 | 339 |
| 264 | 20241106 | 141900 | 4954153400 | 24800 | 24900 | 24900 | 24800 | 973 |
| 265 | 20241106 | 141800 | 4929976800 | 24850 | 24850 | 24900 | 24850 | 217 |
| 266 | 20241106 | 141700 | 4924577400 | 24850 | 24900 | 24900 | 24850 | 305 |
| 267 | 20241106 | 141600 | 4916987000 | 24850 | 24900 | 24900 | 24850 | 1085 |
| 268 | 20241106 | 141500 | 4890022850 | 24900 | 24900 | 24900 | 24850 | 186 |
| 269 | 20241106 | 141400 | 4885395300 | 24900 | 24900 | 24900 | 24850 | 137 |
| 270 | 20241106 | 141300 | 4881988150 | 24900 | 24900 | 24900 | 24850 | 207 |
| 271 | 20241106 | 141200 | 4876834250 | 24850 | 24900 | 24900 | 24850 | 200 |
| 272 | 20241106 | 141100 | 4871859100 | 24900 | 24900 | 24900 | 24850 | 239 |
| 273 | 20241106 | 141000 | 4865911250 | 24850 | 24900 | 24950 | 24850 | 186 |
| 274 | 20241106 | 140900 | 4861280750 | 24850 | 24900 | 24900 | 24850 | 386 |
| 275 | 20241106 | 140800 | 4851674750 | 24850 | 24950 | 24950 | 24850 | 235 |
| 276 | 20241106 | 140700 | 4845825850 | 24950 | 24900 | 24950 | 24850 | 730 |
| 277 | 20241106 | 140600 | 4827649200 | 24900 | 24900 | 24900 | 24850 | 234 |
| 278 | 20241106 | 140500 | 4821824700 | 24900 | 24900 | 24900 | 24850 | 410 |
| 279 | 20241106 | 140400 | 4811626850 | 24900 | 24900 | 24900 | 24850 | 150 |
| 280 | 20241106 | 140300 | 4807892600 | 24900 | 24850 | 24900 | 24800 | 2443 |
| 281 | 20241106 | 140200 | 4747184650 | 24800 | 24900 | 24900 | 24800 | 465 |
| 282 | 20241106 | 140100 | 4735633100 | 24800 | 24900 | 24900 | 24800 | 1564 |
| 283 | 20241106 | 140000 | 4696792050 | 24850 | 24950 | 24950 | 24850 | 307 |
| 284 | 20241106 | 135900 | 4689147350 | 24950 | 24950 | 24950 | 24900 | 91 |
| 285 | 20241106 | 135800 | 4686878750 | 24950 | 24950 | 24950 | 24900 | 200 |
| 286 | 20241106 | 135700 | 4681889100 | 24900 | 24950 | 24950 | 24900 | 298 |
| 287 | 20241106 | 135600 | 4674461350 | 24950 | 24950 | 24950 | 24900 | 593 |
| 288 | 20241106 | 135500 | 4659674850 | 24900 | 24900 | 24950 | 24900 | 219 |
| 289 | 20241106 | 135400 | 4654214700 | 24900 | 25000 | 25000 | 24900 | 775 |
| 290 | 20241106 | 135300 | 4634874550 | 25000 | 24950 | 25000 | 24950 | 533 |
| 291 | 20241106 | 135200 | 4621558750 | 25000 | 25000 | 25000 | 24950 | 231 |
| 292 | 20241106 | 135100 | 4615785450 | 25000 | 25000 | 25000 | 24950 | 169 |
| 293 | 20241106 | 135000 | 4611560700 | 25000 | 25000 | 25000 | 24950 | 336 |
| 294 | 20241106 | 134900 | 4603169200 | 25000 | 25000 | 25000 | 24950 | 221 |
| 295 | 20241106 | 134800 | 4597644850 | 25000 | 25000 | 25000 | 24950 | 137 |
| 296 | 20241106 | 134700 | 4594220250 | 25000 | 24950 | 25000 | 24950 | 301 |
| 297 | 20241106 | 134600 | 4586703600 | 25000 | 25000 | 25000 | 24950 | 438 |
| 298 | 20241106 | 134500 | 4575761400 | 25000 | 24950 | 25000 | 24950 | 1431 |
| 299 | 20241106 | 134400 | 4540047500 | 25000 | 24900 | 25000 | 24900 | 1651 |
| 300 | 20241106 | 134300 | 4498817100 | 24950 | 24900 | 24950 | 24900 | 749 |
| 301 | 20241106 | 134200 | 4480158200 | 24900 | 24850 | 24900 | 24800 | 721 |
| 302 | 20241106 | 134100 | 4462241750 | 24850 | 24800 | 24850 | 24800 | 684 |
| 303 | 20241106 | 134000 | 4445278400 | 24850 | 24850 | 24900 | 24850 | 337 |
| 304 | 20241106 | 133900 | 4436903800 | 24850 | 24900 | 24900 | 24800 | 793 |
| 305 | 20241106 | 133800 | 4417197500 | 24900 | 24800 | 24900 | 24800 | 341 |
| 306 | 20241106 | 133700 | 4408723800 | 24850 | 24800 | 24850 | 24800 | 1148 |
| 307 | 20241106 | 133600 | 4380237200 | 24800 | 24800 | 24850 | 24800 | 679 |
| 308 | 20241106 | 133500 | 4363393900 | 24850 | 24850 | 24850 | 24800 | 169 |
| 309 | 20241106 | 133400 | 4359201550 | 24800 | 24850 | 24850 | 24800 | 425 |
| 310 | 20241106 | 133300 | 4348642350 | 24800 | 24850 | 24900 | 24800 | 1129 |
| 311 | 20241106 | 133200 | 4320586950 | 24850 | 24850 | 24900 | 24750 | 1360 |
| 312 | 20241106 | 133100 | 4286790600 | 24850 | 24750 | 24850 | 24750 | 1708 |
| 313 | 20241106 | 133000 | 4244459050 | 24750 | 24650 | 24750 | 24600 | 1036 |
| 314 | 20241106 | 132900 | 4218883750 | 24650 | 24700 | 24700 | 24650 | 475 |
| 315 | 20241106 | 132800 | 4207173400 | 24700 | 24650 | 24700 | 24650 | 203 |
| 316 | 20241106 | 132700 | 4202167350 | 24650 | 24700 | 24700 | 24650 | 362 |
| 317 | 20241106 | 132600 | 4193237950 | 24700 | 24650 | 24700 | 24650 | 773 |
| 318 | 20241106 | 132500 | 4174182800 | 24650 | 24650 | 24700 | 24650 | 551 |
| 319 | 20241106 | 132400 | 4160600550 | 24650 | 24700 | 24750 | 24650 | 818 |
| 320 | 20241106 | 132300 | 4140423750 | 24700 | 24700 | 24750 | 24700 | 1348 |
| 321 | 20241106 | 132200 | 4107123750 | 24750 | 24700 | 24750 | 24700 | 1380 |
| 322 | 20241106 | 132100 | 4072981850 | 24700 | 24750 | 24750 | 24700 | 551 |
| 323 | 20241106 | 132000 | 4059369900 | 24750 | 24700 | 24750 | 24700 | 775 |
| 324 | 20241106 | 131900 | 4040227200 | 24700 | 24700 | 24750 | 24700 | 35 |
| 325 | 20241106 | 131800 | 4039361650 | 24700 | 24750 | 24750 | 24650 | 1760 |
| 326 | 20241106 | 131700 | 3995902450 | 24750 | 24700 | 24750 | 24700 | 845 |
| 327 | 20241106 | 131600 | 3975030600 | 24750 | 24650 | 24750 | 24650 | 18 |
| 328 | 20241106 | 131500 | 3974585650 | 24700 | 24700 | 24700 | 24600 | 1303 |
| 329 | 20241106 | 131400 | 3942449500 | 24700 | 24700 | 24750 | 24700 | 784 |
| 330 | 20241106 | 131300 | 3923082600 | 24700 | 24750 | 24750 | 24700 | 251 |
| 331 | 20241106 | 131200 | 3916879450 | 24700 | 24700 | 24700 | 24650 | 1748 |
| 332 | 20241106 | 131100 | 3873703900 | 24650 | 24700 | 24700 | 24650 | 675 |
| 333 | 20241106 | 131000 | 3857059550 | 24650 | 24650 | 24700 | 24600 | 649 |
| 334 | 20241106 | 130900 | 3841064950 | 24650 | 24650 | 24700 | 24650 | 446 |
| 335 | 20241106 | 130800 | 3830070350 | 24650 | 24700 | 24700 | 24650 | 703 |
| 336 | 20241106 | 130700 | 3812730900 | 24700 | 24700 | 24700 | 24600 | 5126 |
| 337 | 20241106 | 130600 | 3686400550 | 24700 | 24700 | 24750 | 24700 | 3054 |
| 338 | 20241106 | 130500 | 3610956600 | 24700 | 24700 | 24750 | 24700 | 725 |
| 339 | 20241106 | 130400 | 3593046950 | 24700 | 24700 | 24750 | 24700 | 499 |
| 340 | 20241106 | 130300 | 3580711000 | 24700 | 24750 | 24750 | 24700 | 508 |
| 341 | 20241106 | 130200 | 3568160800 | 24750 | 24700 | 24750 | 24700 | 1602 |
| 342 | 20241106 | 130100 | 3528575250 | 24750 | 24750 | 24800 | 24700 | 1133 |
| 343 | 20241106 | 130000 | 3500547250 | 24750 | 24850 | 24850 | 24750 | 13985 |
| 344 | 20241106 | 125900 | 3153848800 | 24850 | 24800 | 24850 | 24800 | 1153 |
| 345 | 20241106 | 125800 | 3125227650 | 24850 | 24850 | 24850 | 24800 | 471 |
| 346 | 20241106 | 125700 | 3113546400 | 24800 | 24850 | 24850 | 24800 | 543 |
| 347 | 20241106 | 125600 | 3100079200 | 24850 | 24850 | 24850 | 24800 | 1167 |
| 348 | 20241106 | 125500 | 3071116300 | 24850 | 24850 | 24850 | 24800 | 187 |
| 349 | 20241106 | 125400 | 3066470050 | 24850 | 24850 | 24850 | 24800 | 903 |
| 350 | 20241106 | 125300 | 3044050700 | 24850 | 24800 | 24850 | 24800 | 771 |
| 351 | 20241106 | 125200 | 3024926050 | 24850 | 24900 | 24900 | 24800 | 1728 |
| 352 | 20241106 | 125100 | 2981999350 | 24850 | 24850 | 24850 | 24850 | 325 |
| 353 | 20241106 | 125000 | 2973923100 | 24850 | 24800 | 24850 | 24800 | 949 |
| 354 | 20241106 | 124900 | 2950340850 | 24850 | 24800 | 24850 | 24800 | 826 |
| 355 | 20241106 | 124800 | 2929848300 | 24850 | 24800 | 24850 | 24800 | 396 |
| 356 | 20241106 | 124700 | 2920022100 | 24850 | 24850 | 24850 | 24800 | 388 |
| 357 | 20241106 | 124600 | 2910393750 | 24850 | 24850 | 24900 | 24800 | 4586 |
| 358 | 20241106 | 124500 | 2796440050 | 24850 | 24850 | 24900 | 24850 | 2599 |
| 359 | 20241106 | 124400 | 2731846050 | 24900 | 24850 | 24900 | 24850 | 640 |
| 360 | 20241106 | 124300 | 2715937650 | 24850 | 24900 | 24900 | 24850 | 5017 |
| 361 | 20241106 | 124200 | 2591035700 | 24950 | 24900 | 24950 | 24900 | 1824 |
| 362 | 20241106 | 124100 | 2545607600 | 24900 | 24900 | 24950 | 24900 | 551 |
| 363 | 20241106 | 124000 | 2531887350 | 24950 | 24900 | 24950 | 24900 | 536 |
| 364 | 20241106 | 123900 | 2518540200 | 24950 | 24900 | 24950 | 24900 | 578 |
| 365 | 20241106 | 123800 | 2504147050 | 24950 | 24950 | 24950 | 24900 | 1026 |
| 366 | 20241106 | 123700 | 2478593700 | 24950 | 24950 | 24950 | 24900 | 1053 |
| 367 | 20241106 | 123600 | 2452338600 | 24900 | 24950 | 24950 | 24900 | 632 |
| 368 | 20241106 | 123500 | 2436590550 | 24950 | 24950 | 24950 | 24900 | 1246 |
| 369 | 20241106 | 123400 | 2405556900 | 24900 | 25000 | 25000 | 24900 | 15051 |
| 370 | 20241106 | 123300 | 2029573150 | 25000 | 25050 | 25050 | 25000 | 6303 |
| 371 | 20241106 | 123200 | 1871997700 | 25000 | 25050 | 25100 | 25000 | 3383 |
| 372 | 20241106 | 123100 | 1787275000 | 25100 | 25050 | 25100 | 25050 | 504 |
| 373 | 20241106 | 123000 | 1774648850 | 25100 | 25050 | 25100 | 25050 | 424 |
| 374 | 20241106 | 122900 | 1764027250 | 25050 | 25150 | 25150 | 25050 | 1630 |
| 375 | 20241106 | 122800 | 1723121000 | 25150 | 25100 | 25150 | 25100 | 372 |
| 376 | 20241106 | 122700 | 1713783250 | 25100 | 25150 | 25150 | 25100 | 86 |
| 377 | 20241106 | 122600 | 1711620400 | 25100 | 25150 | 25150 | 25100 | 24 |
| 378 | 20241106 | 122500 | 1711017100 | 25100 | 25150 | 25150 | 25100 | 23 |
| 379 | 20241106 | 122400 | 1710439000 | 25150 | 25100 | 25150 | 25100 | 16 |
| 380 | 20241106 | 122300 | 1710036650 | 25100 | 25150 | 25150 | 25100 | 212 |
| 381 | 20241106 | 122200 | 1704714000 | 25150 | 25100 | 25150 | 25100 | 38 |
| 382 | 20241106 | 122100 | 1703759550 | 25150 | 25100 | 25150 | 25100 | 105 |
| 383 | 20241106 | 122000 | 1701122950 | 25100 | 25150 | 25150 | 25100 | 6 |
| 384 | 20241106 | 121900 | 1700972100 | 25150 | 25150 | 25150 | 25100 | 43 |
| 385 | 20241106 | 121800 | 1699890700 | 25150 | 25150 | 25150 | 25100 | 34 |
| 386 | 20241106 | 121700 | 1699035900 | 25150 | 25150 | 25150 | 25100 | 5 |
| 387 | 20241106 | 121600 | 1698910200 | 25150 | 25150 | 25150 | 25100 | 15 |
| 388 | 20241106 | 121500 | 1698533000 | 25150 | 25150 | 25150 | 25100 | 22 |
| 389 | 20241106 | 121400 | 1697979750 | 25100 | 25100 | 25100 | 25100 | 116 |
| 390 | 20241106 | 121300 | 1695068150 | 25100 | 25100 | 25150 | 25100 | 188 |
| 391 | 20241106 | 121200 | 1690348800 | 25100 | 25150 | 25150 | 25100 | 21 |
| 392 | 20241106 | 121100 | 1689821350 | 25100 | 25150 | 25150 | 25100 | 133 |
| 393 | 20241106 | 121000 | 1686482100 | 25100 | 25150 | 25150 | 25100 | 32 |
| 394 | 20241106 | 120900 | 1685678300 | 25100 | 25150 | 25150 | 25100 | 1998 |
| 395 | 20241106 | 120800 | 1635463150 | 25200 | 25150 | 25200 | 25150 | 363 |
| 396 | 20241106 | 120700 | 1626333300 | 25150 | 25150 | 25200 | 25150 | 559 |
| 397 | 20241106 | 120600 | 1612268400 | 25150 | 25150 | 25200 | 25150 | 59 |
| 398 | 20241106 | 120500 | 1610784200 | 25200 | 25150 | 25200 | 25150 | 3 |
| 399 | 20241106 | 120400 | 1610708700 | 25150 | 25200 | 25200 | 25150 | 27 |
| 400 | 20241106 | 120300 | 1610028550 | 25150 | 25150 | 25200 | 25150 | 57 |
| 401 | 20241106 | 120200 | 1608594550 | 25150 | 25200 | 25200 | 25150 | 11 |
| 402 | 20241106 | 120100 | 1608317550 | 25200 | 25200 | 25200 | 25150 | 21 |
| 403 | 20241106 | 120000 | 1607788400 | 25200 | 25200 | 25200 | 25150 | 162 |
| 404 | 20241106 | 115900 | 1603706400 | 25150 | 25150 | 25200 | 25150 | 57 |
| 405 | 20241106 | 115800 | 1602272800 | 25150 | 25150 | 25200 | 25150 | 223 |
| 406 | 20241106 | 115700 | 1596659650 | 25100 | 25200 | 25200 | 25100 | 55 |
| 407 | 20241106 | 115600 | 1595273900 | 25150 | 25200 | 25200 | 25150 | 58 |
| 408 | 20241106 | 115500 | 1593815100 | 25150 | 25200 | 25250 | 25150 | 1167 |
| 409 | 20241106 | 115400 | 1564408800 | 25250 | 25250 | 25250 | 25200 | 76 |
| 410 | 20241106 | 115300 | 1562490600 | 25200 | 25200 | 25200 | 25200 | 3 |
| 411 | 20241106 | 115200 | 1562415000 | 25200 | 25250 | 25250 | 25200 | 27 |
| 412 | 20241106 | 115100 | 1561733850 | 25250 | 25200 | 25250 | 25200 | 41 |
| 413 | 20241106 | 115000 | 1560700000 | 25250 | 25250 | 25250 | 25200 | 498 |
| 414 | 20241106 | 114900 | 1548127300 | 25200 | 25200 | 25250 | 25200 | 20 |
| 415 | 20241106 | 114800 | 1547622950 | 25250 | 25250 | 25250 | 25200 | 15 |
| 416 | 20241106 | 114700 | 1547244750 | 25200 | 25150 | 25250 | 25150 | 143 |
| 417 | 20241106 | 114600 | 1543637800 | 25150 | 25150 | 25200 | 25150 | 819 |
| 418 | 20241106 | 114500 | 1523001750 | 25150 | 25150 | 25200 | 25150 | 684 |
| 419 | 20241106 | 114400 | 1505799000 | 25200 | 25150 | 25200 | 25150 | 43 |
| 420 | 20241106 | 114300 | 1504716200 | 25150 | 25200 | 25200 | 25150 | 19 |
| 421 | 20241106 | 114200 | 1504237600 | 25150 | 25200 | 25200 | 25150 | 28 |
| 422 | 20241106 | 114100 | 1503533050 | 25150 | 25150 | 25200 | 25100 | 801 |
| 423 | 20241106 | 114000 | 1483388150 | 25100 | 25100 | 25100 | 25050 | 228 |
| 424 | 20241106 | 113900 | 1477665650 | 25100 | 25100 | 25100 | 25050 | 750 |
| 425 | 20241106 | 113800 | 1458842450 | 25100 | 25050 | 25100 | 25050 | 237 |
| 426 | 20241106 | 113700 | 1452896850 | 25050 | 25050 | 25100 | 25050 | 427 |
| 427 | 20241106 | 113600 | 1442192850 | 25100 | 25100 | 25100 | 25050 | 445 |
| 428 | 20241106 | 113500 | 1431032700 | 25050 | 25100 | 25100 | 25050 | 1966 |
| 429 | 20241106 | 113400 | 1381701800 | 25150 | 25100 | 25150 | 25100 | 318 |
| 430 | 20241106 | 113300 | 1373718550 | 25100 | 25150 | 25150 | 25100 | 189 |
| 431 | 20241106 | 113200 | 1368970950 | 25100 | 25150 | 25150 | 25100 | 28 |
| 432 | 20241106 | 113100 | 1368267650 | 25100 | 25150 | 25150 | 25100 | 158 |
| 433 | 20241106 | 113000 | 1364294850 | 25150 | 25100 | 25150 | 25100 | 175 |
| 434 | 20241106 | 112900 | 1359902150 | 25150 | 25100 | 25150 | 25100 | 15 |
| 435 | 20241106 | 112800 | 1359525300 | 25100 | 25150 | 25150 | 25100 | 16 |
| 436 | 20241106 | 112700 | 1359123300 | 25100 | 25150 | 25150 | 25100 | 46 |
| 437 | 20241106 | 112600 | 1357967150 | 25150 | 25100 | 25150 | 25100 | 34 |
| 438 | 20241106 | 112500 | 1357113300 | 25100 | 25150 | 25150 | 25100 | 17 |
| 439 | 20241106 | 112400 | 1356686200 | 25100 | 25150 | 25150 | 25100 | 37 |
| 440 | 20241106 | 112300 | 1355756250 | 25100 | 25150 | 25150 | 25100 | 10 |
| 441 | 20241106 | 112200 | 1355504800 | 25100 | 25150 | 25150 | 25100 | 13 |
| 442 | 20241106 | 112100 | 1355178450 | 25150 | 25100 | 25150 | 25100 | 76 |
| 443 | 20241106 | 112000 | 1353269100 | 25150 | 25150 | 25150 | 25100 | 56 |
| 444 | 20241106 | 111900 | 1351860750 | 25100 | 25200 | 25200 | 25100 | 19 |
| 445 | 20241106 | 111800 | 1351383350 | 25150 | 25150 | 25150 | 25150 | 305 |
| 446 | 20241106 | 111700 | 1343712600 | 25100 | 25150 | 25150 | 25100 | 44 |
| 447 | 20241106 | 111600 | 1342607100 | 25150 | 25150 | 25150 | 25100 | 12 |
| 448 | 20241106 | 111500 | 1342305750 | 25200 | 25200 | 25200 | 25150 | 71 |
| 449 | 20241106 | 111400 | 1340519200 | 25150 | 25150 | 25150 | 25100 | 65 |
| 450 | 20241106 | 111300 | 1338885350 | 25150 | 25100 | 25150 | 25100 | 60 |
| 451 | 20241106 | 111200 | 1337376800 | 25150 | 25150 | 25150 | 25100 | 259 |
| 452 | 20241106 | 111100 | 1330864300 | 25150 | 25100 | 25150 | 25100 | 139 |
| 453 | 20241106 | 111000 | 1327369300 | 25150 | 25150 | 25150 | 25100 | 18 |
| 454 | 20241106 | 110900 | 1326916900 | 25100 | 25150 | 25150 | 25100 | 87 |
| 455 | 20241106 | 110800 | 1324730200 | 25100 | 25150 | 25200 | 25100 | 346 |
| 456 | 20241106 | 110700 | 1316028300 | 25150 | 25150 | 25200 | 25100 | 207 |
| 457 | 20241106 | 110600 | 1310822800 | 25100 | 25100 | 25150 | 25100 | 174 |
| 458 | 20241106 | 110500 | 1306454000 | 25100 | 25150 | 25150 | 25100 | 531 |
| 459 | 20241106 | 110400 | 1293100300 | 25100 | 25100 | 25100 | 25100 | 18 |
| 460 | 20241106 | 110300 | 1292648500 | 25100 | 25100 | 25150 | 25050 | 358 |
| 461 | 20241106 | 110200 | 1283662900 | 25050 | 25100 | 25100 | 25050 | 62 |
| 462 | 20241106 | 110100 | 1282108900 | 25100 | 25100 | 25100 | 25050 | 46 |
| 463 | 20241106 | 110000 | 1280954650 | 25050 | 25100 | 25150 | 25050 | 683 |
| 464 | 20241106 | 105900 | 1263812600 | 25050 | 25100 | 25100 | 25050 | 215 |
| 465 | 20241106 | 105800 | 1258416450 | 25050 | 25100 | 25100 | 25050 | 694 |
| 466 | 20241106 | 105700 | 1240999450 | 25100 | 25100 | 25100 | 25050 | 684 |
| 467 | 20241106 | 105600 | 1223839000 | 25050 | 25100 | 25100 | 25050 | 302 |
| 468 | 20241106 | 105500 | 1216272300 | 25100 | 25050 | 25100 | 25050 | 35 |
| 469 | 20241106 | 105400 | 1215395500 | 25100 | 25100 | 25100 | 25050 | 82 |
| 470 | 20241106 | 105300 | 1213338900 | 25050 | 25100 | 25100 | 25050 | 282 |
| 471 | 20241106 | 105200 | 1206274400 | 25050 | 25050 | 25100 | 25050 | 329 |
| 472 | 20241106 | 105100 | 1198032000 | 25050 | 25100 | 25100 | 25050 | 1421 |
| 473 | 20241106 | 105000 | 1162382950 | 25100 | 25150 | 25150 | 25100 | 266 |
| 474 | 20241106 | 104900 | 1155704650 | 25100 | 25100 | 25150 | 25100 | 1441 |
| 475 | 20241106 | 104800 | 1119534550 | 25100 | 25100 | 25150 | 25100 | 275 |
| 476 | 20241106 | 104700 | 1112631000 | 25100 | 25100 | 25150 | 25100 | 246 |
| 477 | 20241106 | 104600 | 1106456150 | 25100 | 25150 | 25150 | 25100 | 248 |
| 478 | 20241106 | 104500 | 1100229700 | 25100 | 25100 | 25150 | 25100 | 241 |
| 479 | 20241106 | 104400 | 1094180250 | 25100 | 25150 | 25150 | 25100 | 2852 |
| 480 | 20241106 | 104300 | 1022478350 | 25150 | 25150 | 25200 | 25150 | 1675 |
| 481 | 20241106 | 104200 | 980325850 | 25150 | 25150 | 25200 | 25150 | 758 |
| 482 | 20241106 | 104100 | 961253250 | 25200 | 25250 | 25250 | 25200 | 3705 |
| 483 | 20241106 | 104000 | 867734850 | 25200 | 25250 | 25250 | 25200 | 29 |
| 484 | 20241106 | 103900 | 867003150 | 25200 | 25250 | 25250 | 25200 | 172 |
| 485 | 20241106 | 103800 | 862660500 | 25200 | 25200 | 25250 | 25200 | 21 |
| 486 | 20241106 | 103700 | 862131050 | 25200 | 25200 | 25250 | 25200 | 30 |
| 487 | 20241106 | 103600 | 861374700 | 25250 | 25250 | 25250 | 25200 | 39 |
| 488 | 20241106 | 103500 | 860390000 | 25250 | 25200 | 25250 | 25200 | 54 |
| 489 | 20241106 | 103400 | 859028800 | 25200 | 25250 | 25250 | 25200 | 12 |
| 490 | 20241106 | 103300 | 858725900 | 25200 | 25250 | 25250 | 25200 | 232 |
| 491 | 20241106 | 103200 | 852868000 | 25250 | 25250 | 25250 | 25250 | 4 |
| 492 | 20241106 | 103100 | 852767000 | 25200 | 25200 | 25250 | 25200 | 180 |
| 493 | 20241106 | 103000 | 848230650 | 25200 | 25300 | 25300 | 25200 | 434 |
| 494 | 20241106 | 102900 | 837281600 | 25250 | 25300 | 25300 | 25250 | 33 |
| 495 | 20241106 | 102800 | 836448050 | 25250 | 25300 | 25300 | 25250 | 14 |
| 496 | 20241106 | 102700 | 836094150 | 25250 | 25300 | 25300 | 25250 | 416 |
| 497 | 20241106 | 102600 | 825569750 | 25300 | 25200 | 25300 | 25200 | 27 |
| 498 | 20241106 | 102500 | 824887500 | 25200 | 25300 | 25300 | 25200 | 696 |
| 499 | 20241106 | 102400 | 807320950 | 25250 | 25250 | 25250 | 25250 | 28 |
| 500 | 20241106 | 102300 | 806613950 | 25250 | 25300 | 25350 | 25250 | 221 |
| 501 | 20241106 | 102200 | 801031100 | 25300 | 25300 | 25350 | 25300 | 482 |
| 502 | 20241106 | 102100 | 788836150 | 25300 | 25350 | 25350 | 25300 | 46 |
| 503 | 20241106 | 102000 | 787672300 | 25300 | 25300 | 25350 | 25300 | 34 |
| 504 | 20241106 | 101900 | 786811550 | 25300 | 25250 | 25350 | 25250 | 1267 |
| 505 | 20241106 | 101800 | 754758500 | 25250 | 25250 | 25250 | 25200 | 401 |
| 506 | 20241106 | 101700 | 744638200 | 25200 | 25250 | 25300 | 25200 | 888 |
| 507 | 20241106 | 101600 | 722221050 | 25250 | 25250 | 25300 | 25200 | 1004 |
| 508 | 20241106 | 101500 | 696857000 | 25250 | 25300 | 25300 | 25250 | 233 |
| 509 | 20241106 | 101400 | 690963200 | 25250 | 25300 | 25300 | 25250 | 433 |
| 510 | 20241106 | 101300 | 680009800 | 25300 | 25200 | 25300 | 25200 | 29 |
| 511 | 20241106 | 101200 | 679276950 | 25250 | 25250 | 25250 | 25200 | 146 |
| 512 | 20241106 | 101100 | 675591250 | 25250 | 25200 | 25250 | 25200 | 144 |
| 513 | 20241106 | 101000 | 671955350 | 25200 | 25200 | 25250 | 25200 | 88 |
| 514 | 20241106 | 100900 | 669736200 | 25250 | 25200 | 25250 | 25200 | 46 |
| 515 | 20241106 | 100800 | 668575700 | 25200 | 25250 | 25250 | 25200 | 36 |
| 516 | 20241106 | 100700 | 667667000 | 25200 | 25200 | 25200 | 25200 | 11 |
| 517 | 20241106 | 100600 | 667389800 | 25250 | 25200 | 25250 | 25200 | 97 |
| 518 | 20241106 | 100500 | 664945050 | 25200 | 25150 | 25200 | 25150 | 71 |
| 519 | 20241106 | 100400 | 663156150 | 25150 | 25150 | 25200 | 25150 | 5 |
| 520 | 20241106 | 100300 | 663030350 | 25150 | 25150 | 25150 | 25150 | 1 |
| 521 | 20241106 | 100200 | 663005200 | 25200 | 25200 | 25200 | 25150 | 231 |
| 522 | 20241106 | 100100 | 657188500 | 25200 | 25150 | 25200 | 25150 | 344 |
| 523 | 20241106 | 100000 | 648536750 | 25150 | 25200 | 25200 | 25150 | 144 |
| 524 | 20241106 | 095900 | 644914600 | 25200 | 25250 | 25250 | 25200 | 1209 |
| 525 | 20241106 | 095800 | 614447050 | 25200 | 25250 | 25250 | 25200 | 1136 |
| 526 | 20241106 | 095700 | 585779850 | 25250 | 25250 | 25250 | 25250 | 7 |
| 527 | 20241106 | 095600 | 585603100 | 25250 | 25250 | 25250 | 25250 | 8 |
| 528 | 20241106 | 095500 | 585401100 | 25250 | 25300 | 25300 | 25250 | 102 |
| 529 | 20241106 | 095400 | 582820550 | 25300 | 25300 | 25300 | 25300 | 370 |
| 530 | 20241106 | 095300 | 573459550 | 25250 | 25250 | 25300 | 25250 | 215 |
| 531 | 20241106 | 095200 | 568030250 | 25200 | 25200 | 25300 | 25200 | 808 |
| 532 | 20241106 | 095100 | 547627900 | 25200 | 25250 | 25250 | 25200 | 79 |
| 533 | 20241106 | 095000 | 545635100 | 25250 | 25250 | 25250 | 25250 | 1 |
| 534 | 20241106 | 094900 | 545609850 | 25200 | 25200 | 25250 | 25200 | 62 |
| 535 | 20241106 | 094800 | 544047400 | 25200 | 25250 | 25250 | 25200 | 73 |
| 536 | 20241106 | 094700 | 542204500 | 25200 | 25250 | 25250 | 25200 | 799 |
| 537 | 20241106 | 094600 | 522033850 | 25300 | 25250 | 25300 | 25250 | 471 |
| 538 | 20241106 | 094500 | 510140950 | 25250 | 25300 | 25300 | 25250 | 1280 |
| 539 | 20241106 | 094400 | 477757000 | 25300 | 25350 | 25350 | 25300 | 56 |
| 540 | 20241106 | 094300 | 476339950 | 25300 | 25300 | 25300 | 25300 | 57 |
| 541 | 20241106 | 094200 | 474897850 | 25300 | 25350 | 25350 | 25300 | 21 |
| 542 | 20241106 | 094100 | 474365900 | 25300 | 25300 | 25300 | 25300 | 2 |
| 543 | 20241106 | 094000 | 474315300 | 25300 | 25350 | 25350 | 25300 | 52 |
| 544 | 20241106 | 093900 | 472998950 | 25350 | 25300 | 25350 | 25300 | 4 |
| 545 | 20241106 | 093800 | 472897600 | 25300 | 25350 | 25350 | 25300 | 2139 |
| 546 | 20241106 | 093700 | 418684900 | 25350 | 25350 | 25350 | 25350 | 116 |
| 547 | 20241106 | 093600 | 415744300 | 25350 | 25400 | 25400 | 25350 | 106 |
| 548 | 20241106 | 093500 | 413052450 | 25400 | 25400 | 25400 | 25400 | 0 |
| 549 | 20241106 | 093400 | 413052450 | 25400 | 25350 | 25400 | 25350 | 13 |
| 550 | 20241106 | 093300 | 412722700 | 25350 | 25350 | 25400 | 25350 | 225 |
| 551 | 20241106 | 093200 | 407018900 | 25350 | 25350 | 25350 | 25350 | 1 |
| 552 | 20241106 | 093100 | 406993550 | 25350 | 25350 | 25400 | 25350 | 12 |
| 553 | 20241106 | 093000 | 406689000 | 25350 | 25400 | 25400 | 25350 | 128 |
| 554 | 20241106 | 092900 | 403443650 | 25350 | 25350 | 25350 | 25350 | 23 |
| 555 | 20241106 | 092800 | 402860600 | 25350 | 25300 | 25350 | 25300 | 48 |
| 556 | 20241106 | 092700 | 401646000 | 25350 | 25300 | 25350 | 25300 | 429 |
| 557 | 20241106 | 092600 | 390771350 | 25350 | 25350 | 25350 | 25300 | 126 |
| 558 | 20241106 | 092500 | 387577900 | 25350 | 25350 | 25350 | 25300 | 273 |
| 559 | 20241106 | 092400 | 380658800 | 25350 | 25350 | 25400 | 25350 | 157 |
| 560 | 20241106 | 092300 | 376678300 | 25350 | 25350 | 25350 | 25350 | 9 |
| 561 | 20241106 | 092200 | 376450150 | 25350 | 25350 | 25350 | 25350 | 2 |
| 562 | 20241106 | 092100 | 376399450 | 25300 | 25350 | 25350 | 25300 | 172 |
| 563 | 20241106 | 092000 | 372039800 | 25350 | 25350 | 25400 | 25350 | 132 |
| 564 | 20241106 | 091900 | 368693200 | 25350 | 25350 | 25350 | 25350 | 67 |
| 565 | 20241106 | 091800 | 366994750 | 25300 | 25350 | 25350 | 25300 | 15 |
| 566 | 20241106 | 091700 | 366615200 | 25300 | 25350 | 25350 | 25300 | 201 |
| 567 | 20241106 | 091600 | 361521300 | 25350 | 25250 | 25350 | 25250 | 326 |
| 568 | 20241106 | 091500 | 353271650 | 25300 | 25300 | 25300 | 25250 | 417 |
| 569 | 20241106 | 091400 | 342727150 | 25250 | 25300 | 25300 | 25250 | 591 |
| 570 | 20241106 | 091300 | 327779650 | 25300 | 25350 | 25350 | 25300 | 1389 |
| 571 | 20241106 | 091200 | 292581800 | 25350 | 25400 | 25400 | 25350 | 680 |
| 572 | 20241106 | 091100 | 275316050 | 25400 | 25400 | 25400 | 25400 | 113 |
| 573 | 20241106 | 091000 | 272445850 | 25450 | 25450 | 25450 | 25400 | 113 |
| 574 | 20241106 | 090900 | 269570100 | 25400 | 25350 | 25400 | 25350 | 654 |
| 575 | 20241106 | 090800 | 252959150 | 25350 | 25450 | 25450 | 25350 | 2746 |
| 576 | 20241106 | 090700 | 183115000 | 25500 | 25500 | 25500 | 25450 | 337 |
| 577 | 20241106 | 090600 | 174522650 | 25500 | 25500 | 25500 | 25450 | 431 |
| 578 | 20241106 | 090500 | 163532750 | 25450 | 25450 | 25500 | 25400 | 662 |
| 579 | 20241106 | 090400 | 146687250 | 25500 | 25500 | 25550 | 25400 | 2911 |
| 580 | 20241106 | 090300 | 72470950 | 25400 | 25400 | 25450 | 25350 | 157 |
| 581 | 20241106 | 090200 | 68482600 | 25350 | 25400 | 25450 | 25350 | 775 |
| 582 | 20241106 | 090100 | 48793800 | 25350 | 25350 | 25350 | 25350 | 4 |
| 583 | 20241106 | 090000 | 48692400 | 25350 | 25300 | 25350 | 25250 | 1924 |