32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 190400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 980 |
| 3 | 20241104 | 190300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 4 | 20241104 | 190200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 5 | 20241104 | 190100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 6 | 20241104 | 190000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 7 | 20241104 | 185900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 8 | 20241104 | 185800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 9 | 20241104 | 185700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 10 | 20241104 | 185600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 11 | 20241104 | 185500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 12 | 20241104 | 185400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 13 | 20241104 | 185300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 14 | 20241104 | 185200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 15 | 20241104 | 185100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 16 | 20241104 | 185000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 17 | 20241104 | 184900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 18 | 20241104 | 184800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 19 | 20241104 | 184700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 20 | 20241104 | 184600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 21 | 20241104 | 184500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 22 | 20241104 | 184400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 23 | 20241104 | 184300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 24 | 20241104 | 184200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 25 | 20241104 | 184100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 26 | 20241104 | 184000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 27 | 20241104 | 183900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 28 | 20241104 | 183800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 29 | 20241104 | 183700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 30 | 20241104 | 183600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 31 | 20241104 | 183500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 32 | 20241104 | 183400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 980 |
| 33 | 20241104 | 183300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 34 | 20241104 | 183200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 35 | 20241104 | 183100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 36 | 20241104 | 183000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 37 | 20241104 | 182900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 38 | 20241104 | 182800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 39 | 20241104 | 182700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 40 | 20241104 | 182600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 41 | 20241104 | 182500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 42 | 20241104 | 182400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 43 | 20241104 | 182300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 44 | 20241104 | 182200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 45 | 20241104 | 182100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 46 | 20241104 | 182000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 47 | 20241104 | 181900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 48 | 20241104 | 181800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 49 | 20241104 | 181700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 50 | 20241104 | 181600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 51 | 20241104 | 181500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 52 | 20241104 | 181400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 53 | 20241104 | 181300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 54 | 20241104 | 181200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 55 | 20241104 | 181100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 56 | 20241104 | 181000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 57 | 20241104 | 180900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 58 | 20241104 | 180800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 59 | 20241104 | 180700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 60 | 20241104 | 180600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 61 | 20241104 | 180500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 62 | 20241104 | 180400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 980 |
| 63 | 20241104 | 180300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 64 | 20241104 | 180200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 65 | 20241104 | 180100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 66 | 20241104 | 180000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 67 | 20241104 | 175900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 68 | 20241104 | 175800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 69 | 20241104 | 175700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 70 | 20241104 | 175600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 71 | 20241104 | 175500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 72 | 20241104 | 175400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 73 | 20241104 | 175300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 74 | 20241104 | 175200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 75 | 20241104 | 175100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 76 | 20241104 | 175000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 77 | 20241104 | 174900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 78 | 20241104 | 174800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 79 | 20241104 | 174700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 80 | 20241104 | 174600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 81 | 20241104 | 174500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 82 | 20241104 | 174400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 83 | 20241104 | 174300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 84 | 20241104 | 174200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 85 | 20241104 | 174100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 86 | 20241104 | 174000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 87 | 20241104 | 173900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 88 | 20241104 | 173800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 89 | 20241104 | 173700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 90 | 20241104 | 173600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 91 | 20241104 | 173500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 92 | 20241104 | 173400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 980 |
| 93 | 20241104 | 173300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 94 | 20241104 | 173200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 95 | 20241104 | 173100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 96 | 20241104 | 173000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 97 | 20241104 | 172900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 98 | 20241104 | 172800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 99 | 20241104 | 172700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 100 | 20241104 | 172600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 101 | 20241104 | 172500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 102 | 20241104 | 172400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 103 | 20241104 | 172300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 104 | 20241104 | 172200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 105 | 20241104 | 172100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 106 | 20241104 | 172000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 107 | 20241104 | 171900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 108 | 20241104 | 171800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 109 | 20241104 | 171700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 110 | 20241104 | 171600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 111 | 20241104 | 171500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 112 | 20241104 | 171400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 113 | 20241104 | 171300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 114 | 20241104 | 171200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 115 | 20241104 | 171100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 116 | 20241104 | 171000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 117 | 20241104 | 170900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 118 | 20241104 | 170800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 119 | 20241104 | 170700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 120 | 20241104 | 170600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 121 | 20241104 | 170500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 122 | 20241104 | 170400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 980 |
| 123 | 20241104 | 170300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 124 | 20241104 | 170200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 125 | 20241104 | 170100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 126 | 20241104 | 170000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 127 | 20241104 | 165900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 128 | 20241104 | 165800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 129 | 20241104 | 165700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 130 | 20241104 | 165600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 131 | 20241104 | 165500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 132 | 20241104 | 165400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 133 | 20241104 | 165300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 134 | 20241104 | 165200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 135 | 20241104 | 165100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 136 | 20241104 | 165000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 137 | 20241104 | 164900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 138 | 20241104 | 164800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 139 | 20241104 | 164700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 140 | 20241104 | 164600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 141 | 20241104 | 164500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 142 | 20241104 | 164400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 143 | 20241104 | 164300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 144 | 20241104 | 164200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 145 | 20241104 | 164100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 146 | 20241104 | 164000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 147 | 20241104 | 163900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 148 | 20241104 | 163800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 149 | 20241104 | 163700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 150 | 20241104 | 163600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 151 | 20241104 | 163500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 152 | 20241104 | 163400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 980 |
| 153 | 20241104 | 163300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 154 | 20241104 | 163200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 155 | 20241104 | 163100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 156 | 20241104 | 163000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 157 | 20241104 | 162900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 158 | 20241104 | 162800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 159 | 20241104 | 162700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 160 | 20241104 | 162600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 161 | 20241104 | 162500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 162 | 20241104 | 162400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 163 | 20241104 | 162300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 164 | 20241104 | 162200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 165 | 20241104 | 162100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 166 | 20241104 | 162000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 167 | 20241104 | 161900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 168 | 20241104 | 161800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 169 | 20241104 | 161700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 170 | 20241104 | 161600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 171 | 20241104 | 161500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 172 | 20241104 | 161400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 173 | 20241104 | 161300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 174 | 20241104 | 161200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 175 | 20241104 | 161100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 176 | 20241104 | 161000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 177 | 20241104 | 160900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 178 | 20241104 | 160800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 179 | 20241104 | 160700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 180 | 20241104 | 160600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 181 | 20241104 | 160500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 182 | 20241104 | 160400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 980 |
| 183 | 20241104 | 160300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 184 | 20241104 | 160200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 185 | 20241104 | 160100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20241104 | 160000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20241104 | 155900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 188 | 20241104 | 155800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 189 | 20241104 | 155700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 190 | 20241104 | 155600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 191 | 20241104 | 155500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 192 | 20241104 | 155400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20241104 | 155300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20241104 | 155200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20241104 | 155100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 196 | 20241104 | 155000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 197 | 20241104 | 154900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 198 | 20241104 | 154800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 199 | 20241104 | 154700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 200 | 20241104 | 154600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 201 | 20241104 | 154500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 202 | 20241104 | 154400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 203 | 20241104 | 154300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 204 | 20241104 | 154200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 205 | 20241104 | 154100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 206 | 20241104 | 154000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 207 | 20241104 | 153900 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 208 | 20241104 | 153800 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 209 | 20241104 | 153700 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 210 | 20241104 | 153600 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 211 | 20241104 | 153500 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 212 | 20241104 | 153400 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 980 |
| 213 | 20241104 | 153300 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 214 | 20241104 | 153200 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 215 | 20241104 | 153100 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 216 | 20241104 | 153000 | 5313923750 | 36550 | 36550 | 36550 | 36550 | 980 |
| 217 | 20241104 | 152900 | 5278104750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 218 | 20241104 | 152800 | 5278104750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 219 | 20241104 | 152700 | 5278104750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 220 | 20241104 | 152600 | 5278104750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 221 | 20241104 | 152500 | 5278104750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 222 | 20241104 | 152400 | 5278104750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 223 | 20241104 | 152300 | 5278104750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 224 | 20241104 | 152200 | 5278104750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 225 | 20241104 | 152100 | 5278104750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 226 | 20241104 | 152000 | 5278104750 | 36550 | 36550 | 36550 | 36550 | 0 |
| 227 | 20241104 | 151900 | 5278104750 | 36550 | 36500 | 36550 | 36500 | 138 |
| 228 | 20241104 | 151800 | 5273064050 | 36550 | 36550 | 36550 | 36500 | 39 |
| 229 | 20241104 | 151700 | 5271638650 | 36550 | 36500 | 36550 | 36500 | 637 |
| 230 | 20241104 | 151600 | 5248383150 | 36550 | 36600 | 36600 | 36500 | 163 |
| 231 | 20241104 | 151500 | 5242428300 | 36600 | 36550 | 36600 | 36500 | 385 |
| 232 | 20241104 | 151400 | 5228348250 | 36600 | 36550 | 36600 | 36500 | 257 |
| 233 | 20241104 | 151300 | 5218951100 | 36500 | 36550 | 36600 | 36500 | 299 |
| 234 | 20241104 | 151200 | 5208028150 | 36600 | 36600 | 36600 | 36550 | 377 |
| 235 | 20241104 | 151100 | 5194240500 | 36600 | 36600 | 36600 | 36500 | 263 |
| 236 | 20241104 | 151000 | 5184629500 | 36550 | 36550 | 36600 | 36500 | 285 |
| 237 | 20241104 | 150900 | 5174211150 | 36550 | 36550 | 36600 | 36500 | 346 |
| 238 | 20241104 | 150800 | 5161569450 | 36550 | 36550 | 36600 | 36500 | 186 |
| 239 | 20241104 | 150700 | 5154771650 | 36500 | 36450 | 36600 | 36450 | 319 |
| 240 | 20241104 | 150600 | 5143127450 | 36450 | 36450 | 36550 | 36450 | 319 |
| 241 | 20241104 | 150500 | 5131483750 | 36500 | 36550 | 36550 | 36450 | 236 |
| 242 | 20241104 | 150400 | 5122875500 | 36450 | 36500 | 36550 | 36450 | 240 |
| 243 | 20241104 | 150300 | 5114124100 | 36500 | 36450 | 36500 | 36450 | 247 |
| 244 | 20241104 | 150200 | 5105118900 | 36500 | 36450 | 36550 | 36450 | 240 |
| 245 | 20241104 | 150100 | 5096369650 | 36450 | 36450 | 36500 | 36400 | 201 |
| 246 | 20241104 | 150000 | 5089043300 | 36450 | 36450 | 36500 | 36400 | 746 |
| 247 | 20241104 | 145900 | 5061878950 | 36450 | 36450 | 36450 | 36400 | 1019 |
| 248 | 20241104 | 145800 | 5024785300 | 36400 | 36450 | 36500 | 36400 | 664 |
| 249 | 20241104 | 145700 | 5000583850 | 36500 | 36450 | 36500 | 36450 | 271 |
| 250 | 20241104 | 145600 | 4990704500 | 36500 | 36450 | 36500 | 36450 | 274 |
| 251 | 20241104 | 145500 | 4980715850 | 36450 | 36450 | 36500 | 36450 | 401 |
| 252 | 20241104 | 145400 | 4966097600 | 36450 | 36600 | 36600 | 36450 | 795 |
| 253 | 20241104 | 145300 | 4937081450 | 36550 | 36600 | 36700 | 36500 | 60 |
| 254 | 20241104 | 145200 | 4934886900 | 36600 | 36500 | 36600 | 36500 | 207 |
| 255 | 20241104 | 145100 | 4927327800 | 36500 | 36550 | 36550 | 36500 | 234 |
| 256 | 20241104 | 145000 | 4918784550 | 36500 | 36500 | 36550 | 36500 | 316 |
| 257 | 20241104 | 144900 | 4907245450 | 36550 | 36450 | 36550 | 36450 | 909 |
| 258 | 20241104 | 144800 | 4874074400 | 36450 | 36450 | 36500 | 36450 | 204 |
| 259 | 20241104 | 144700 | 4866637650 | 36450 | 36450 | 36500 | 36450 | 302 |
| 260 | 20241104 | 144600 | 4855628000 | 36450 | 36450 | 36500 | 36450 | 570 |
| 261 | 20241104 | 144500 | 4834850500 | 36450 | 36450 | 36500 | 36450 | 202 |
| 262 | 20241104 | 144400 | 4827487550 | 36450 | 36450 | 36500 | 36450 | 117 |
| 263 | 20241104 | 144300 | 4823221250 | 36450 | 36450 | 36500 | 36450 | 318 |
| 264 | 20241104 | 144200 | 4811629950 | 36450 | 36450 | 36500 | 36450 | 438 |
| 265 | 20241104 | 144100 | 4795664550 | 36450 | 36450 | 36500 | 36450 | 680 |
| 266 | 20241104 | 144000 | 4770877050 | 36450 | 36450 | 36500 | 36450 | 232 |
| 267 | 20241104 | 143900 | 4762420600 | 36450 | 36500 | 36500 | 36450 | 1112 |
| 268 | 20241104 | 143800 | 4721841050 | 36500 | 36550 | 36550 | 36500 | 509 |
| 269 | 20241104 | 143700 | 4703245700 | 36600 | 36600 | 36600 | 36550 | 507 |
| 270 | 20241104 | 143600 | 4684714500 | 36600 | 36600 | 36600 | 36600 | 29 |
| 271 | 20241104 | 143500 | 4683653100 | 36700 | 36700 | 36700 | 36600 | 52 |
| 272 | 20241104 | 143400 | 4681746600 | 36600 | 36650 | 36700 | 36600 | 540 |
| 273 | 20241104 | 143300 | 4661974800 | 36650 | 36750 | 36750 | 36650 | 394 |
| 274 | 20241104 | 143200 | 4647513200 | 36750 | 36700 | 36750 | 36700 | 68 |
| 275 | 20241104 | 143100 | 4645016100 | 36750 | 36750 | 36750 | 36700 | 312 |
| 276 | 20241104 | 143000 | 4633551900 | 36750 | 36750 | 36750 | 36750 | 30 |
| 277 | 20241104 | 142900 | 4632449400 | 36700 | 36700 | 36700 | 36700 | 85 |
| 278 | 20241104 | 142800 | 4629329900 | 36700 | 36700 | 36700 | 36650 | 61 |
| 279 | 20241104 | 142700 | 4627091700 | 36700 | 36650 | 36700 | 36650 | 54 |
| 280 | 20241104 | 142600 | 4625110800 | 36650 | 36650 | 36700 | 36650 | 70 |
| 281 | 20241104 | 142500 | 4622545250 | 36700 | 36700 | 36700 | 36700 | 25 |
| 282 | 20241104 | 142400 | 4621627750 | 36650 | 36750 | 36750 | 36650 | 91 |
| 283 | 20241104 | 142300 | 4618285900 | 36750 | 36750 | 36750 | 36700 | 15 |
| 284 | 20241104 | 142200 | 4617735200 | 36700 | 36650 | 36700 | 36600 | 1444 |
| 285 | 20241104 | 142100 | 4564801050 | 36650 | 36550 | 36650 | 36550 | 138 |
| 286 | 20241104 | 142000 | 4559756950 | 36500 | 36550 | 36550 | 36500 | 15 |
| 287 | 20241104 | 141900 | 4559209350 | 36550 | 36500 | 36550 | 36500 | 387 |
| 288 | 20241104 | 141800 | 4545083800 | 36500 | 36500 | 36500 | 36500 | 865 |
| 289 | 20241104 | 141700 | 4513511300 | 36500 | 36550 | 36550 | 36500 | 224 |
| 290 | 20241104 | 141600 | 4505328400 | 36500 | 36550 | 36550 | 36500 | 88 |
| 291 | 20241104 | 141500 | 4502114750 | 36550 | 36550 | 36600 | 36550 | 848 |
| 292 | 20241104 | 141400 | 4471110300 | 36600 | 36650 | 36650 | 36600 | 288 |
| 293 | 20241104 | 141300 | 4460569350 | 36650 | 36650 | 36650 | 36650 | 32 |
| 294 | 20241104 | 141200 | 4459396550 | 36650 | 36650 | 36650 | 36600 | 290 |
| 295 | 20241104 | 141100 | 4448780800 | 36650 | 36650 | 36650 | 36650 | 7 |
| 296 | 20241104 | 141000 | 4448524250 | 36650 | 36650 | 36650 | 36650 | 57 |
| 297 | 20241104 | 140900 | 4446435200 | 36650 | 36600 | 36650 | 36600 | 110 |
| 298 | 20241104 | 140800 | 4442408350 | 36600 | 36650 | 36650 | 36600 | 5 |
| 299 | 20241104 | 140700 | 4442225150 | 36650 | 36700 | 36700 | 36650 | 261 |
| 300 | 20241104 | 140600 | 4432654750 | 36750 | 36750 | 36750 | 36750 | 80 |
| 301 | 20241104 | 140500 | 4429714750 | 36800 | 36800 | 36800 | 36800 | 0 |
| 302 | 20241104 | 140400 | 4429714750 | 36800 | 36800 | 36800 | 36750 | 119 |
| 303 | 20241104 | 140300 | 4425336000 | 36850 | 36850 | 36850 | 36800 | 82 |
| 304 | 20241104 | 140200 | 4422315700 | 36900 | 36900 | 36900 | 36850 | 483 |
| 305 | 20241104 | 140100 | 4404515400 | 36850 | 36850 | 36900 | 36850 | 139 |
| 306 | 20241104 | 140000 | 4399393150 | 36900 | 36850 | 36900 | 36850 | 337 |
| 307 | 20241104 | 135900 | 4386972350 | 36850 | 36850 | 36850 | 36800 | 42 |
| 308 | 20241104 | 135800 | 4385425150 | 36800 | 36800 | 36800 | 36800 | 162 |
| 309 | 20241104 | 135700 | 4379463550 | 36800 | 36800 | 36800 | 36800 | 46 |
| 310 | 20241104 | 135600 | 4377770750 | 36800 | 36800 | 36800 | 36800 | 40 |
| 311 | 20241104 | 135500 | 4376298750 | 36800 | 36800 | 36800 | 36750 | 51 |
| 312 | 20241104 | 135400 | 4374422200 | 36800 | 36750 | 36850 | 36750 | 357 |
| 313 | 20241104 | 135300 | 4361289400 | 36800 | 36750 | 36800 | 36750 | 83 |
| 314 | 20241104 | 135200 | 4358235900 | 36800 | 36750 | 36800 | 36750 | 35 |
| 315 | 20241104 | 135100 | 4356949100 | 36800 | 36750 | 36800 | 36700 | 102 |
| 316 | 20241104 | 135000 | 4353200850 | 36750 | 36750 | 36750 | 36750 | 41 |
| 317 | 20241104 | 134900 | 4351694100 | 36750 | 36700 | 36750 | 36700 | 182 |
| 318 | 20241104 | 134800 | 4345007100 | 36700 | 36750 | 36750 | 36700 | 190 |
| 319 | 20241104 | 134700 | 4338032600 | 36700 | 36700 | 36700 | 36700 | 152 |
| 320 | 20241104 | 134600 | 4332454200 | 36750 | 36700 | 36750 | 36700 | 115 |
| 321 | 20241104 | 134500 | 4328233600 | 36750 | 36700 | 36750 | 36700 | 161 |
| 322 | 20241104 | 134400 | 4322324800 | 36700 | 36700 | 36700 | 36700 | 11 |
| 323 | 20241104 | 134300 | 4321921100 | 36700 | 36700 | 36700 | 36700 | 48 |
| 324 | 20241104 | 134200 | 4320159500 | 36700 | 36650 | 36700 | 36650 | 43 |
| 325 | 20241104 | 134100 | 4318581500 | 36700 | 36650 | 36700 | 36650 | 112 |
| 326 | 20241104 | 134000 | 4314476650 | 36650 | 36650 | 36650 | 36650 | 12 |
| 327 | 20241104 | 133900 | 4314036850 | 36650 | 36600 | 36650 | 36600 | 170 |
| 328 | 20241104 | 133800 | 4307812850 | 36600 | 36600 | 36600 | 36550 | 224 |
| 329 | 20241104 | 133700 | 4299622950 | 36550 | 36600 | 36600 | 36550 | 130 |
| 330 | 20241104 | 133600 | 4294870000 | 36600 | 36650 | 36650 | 36600 | 218 |
| 331 | 20241104 | 133500 | 4286885800 | 36650 | 36600 | 36650 | 36550 | 267 |
| 332 | 20241104 | 133400 | 4277118250 | 36600 | 36650 | 36650 | 36600 | 496 |
| 333 | 20241104 | 133300 | 4258963100 | 36650 | 36650 | 36650 | 36650 | 102 |
| 334 | 20241104 | 133200 | 4255224800 | 36650 | 36700 | 36700 | 36600 | 145 |
| 335 | 20241104 | 133100 | 4249906450 | 36650 | 36750 | 36750 | 36650 | 737 |
| 336 | 20241104 | 133000 | 4222889650 | 36750 | 36700 | 36750 | 36700 | 94 |
| 337 | 20241104 | 132900 | 4219439300 | 36650 | 36650 | 36750 | 36650 | 45 |
| 338 | 20241104 | 132800 | 4217789850 | 36750 | 36750 | 36750 | 36650 | 36 |
| 339 | 20241104 | 132700 | 4216467050 | 36650 | 36750 | 36750 | 36650 | 526 |
| 340 | 20241104 | 132600 | 4197158750 | 36750 | 36800 | 36800 | 36750 | 349 |
| 341 | 20241104 | 132500 | 4184331200 | 36850 | 36850 | 36900 | 36850 | 59 |
| 342 | 20241104 | 132400 | 4182155550 | 36900 | 36900 | 36900 | 36850 | 14 |
| 343 | 20241104 | 132300 | 4181639050 | 36850 | 36900 | 36900 | 36850 | 30 |
| 344 | 20241104 | 132200 | 4180533300 | 36900 | 36900 | 36900 | 36800 | 122 |
| 345 | 20241104 | 132100 | 4176036500 | 36900 | 36900 | 36900 | 36900 | 45 |
| 346 | 20241104 | 132000 | 4174376000 | 36900 | 36900 | 36900 | 36800 | 77 |
| 347 | 20241104 | 131900 | 4171539300 | 36900 | 36900 | 36900 | 36900 | 30 |
| 348 | 20241104 | 131800 | 4170432300 | 36900 | 36850 | 36900 | 36750 | 52 |
| 349 | 20241104 | 131700 | 4168513700 | 36900 | 36900 | 36900 | 36900 | 31 |
| 350 | 20241104 | 131600 | 4167369800 | 36900 | 36750 | 36900 | 36750 | 74 |
| 351 | 20241104 | 131500 | 4164648650 | 36750 | 36850 | 36850 | 36750 | 186 |
| 352 | 20241104 | 131400 | 4157803000 | 36900 | 36900 | 36900 | 36900 | 42 |
| 353 | 20241104 | 131300 | 4156253200 | 36900 | 36850 | 36900 | 36850 | 31 |
| 354 | 20241104 | 131200 | 4155110800 | 36900 | 36800 | 36900 | 36800 | 269 |
| 355 | 20241104 | 131100 | 4145203900 | 36850 | 36800 | 36850 | 36800 | 46 |
| 356 | 20241104 | 131000 | 4143508850 | 36850 | 36900 | 36900 | 36800 | 79 |
| 357 | 20241104 | 130900 | 4140598100 | 36900 | 36800 | 36900 | 36800 | 32 |
| 358 | 20241104 | 130800 | 4139417400 | 36900 | 36850 | 36900 | 36850 | 126 |
| 359 | 20241104 | 130700 | 4134769200 | 36900 | 36850 | 36900 | 36850 | 626 |
| 360 | 20241104 | 130600 | 4111674750 | 36850 | 36750 | 36850 | 36750 | 91 |
| 361 | 20241104 | 130500 | 4108328050 | 36900 | 36900 | 36900 | 36900 | 40 |
| 362 | 20241104 | 130400 | 4106852050 | 36900 | 36900 | 36900 | 36700 | 135 |
| 363 | 20241104 | 130300 | 4101892750 | 36900 | 36850 | 36900 | 36700 | 1062 |
| 364 | 20241104 | 130200 | 4062848900 | 36850 | 36850 | 36850 | 36800 | 213 |
| 365 | 20241104 | 130100 | 4055007800 | 36850 | 36850 | 36850 | 36850 | 0 |
| 366 | 20241104 | 130000 | 4055007800 | 36850 | 36850 | 36850 | 36850 | 61 |
| 367 | 20241104 | 125900 | 4052759950 | 36850 | 36850 | 36850 | 36850 | 100 |
| 368 | 20241104 | 125800 | 4049074950 | 36850 | 36850 | 36850 | 36850 | 124 |
| 369 | 20241104 | 125700 | 4044505550 | 36850 | 36900 | 36900 | 36850 | 64 |
| 370 | 20241104 | 125600 | 4042145600 | 36900 | 36850 | 36900 | 36850 | 12 |
| 371 | 20241104 | 125500 | 4041703350 | 36850 | 36850 | 36850 | 36850 | 21 |
| 372 | 20241104 | 125400 | 4040929500 | 36850 | 36850 | 36900 | 36850 | 590 |
| 373 | 20241104 | 125300 | 4019186450 | 36850 | 36850 | 36850 | 36800 | 138 |
| 374 | 20241104 | 125200 | 4014101200 | 36850 | 36850 | 36850 | 36850 | 314 |
| 375 | 20241104 | 125100 | 4002530300 | 36850 | 36850 | 36850 | 36850 | 32 |
| 376 | 20241104 | 125000 | 4001351100 | 36850 | 36850 | 36850 | 36850 | 55 |
| 377 | 20241104 | 124900 | 3999324350 | 36850 | 36850 | 36900 | 36850 | 210 |
| 378 | 20241104 | 124800 | 3991585750 | 36900 | 36850 | 36900 | 36850 | 244 |
| 379 | 20241104 | 124700 | 3982592200 | 36850 | 36850 | 36850 | 36850 | 56 |
| 380 | 20241104 | 124600 | 3980528600 | 36900 | 36900 | 36900 | 36900 | 85 |
| 381 | 20241104 | 124500 | 3977392100 | 36850 | 36900 | 36900 | 36850 | 75 |
| 382 | 20241104 | 124400 | 3974625900 | 36900 | 36850 | 36900 | 36800 | 812 |
| 383 | 20241104 | 124300 | 3944703550 | 36800 | 36850 | 36850 | 36800 | 637 |
| 384 | 20241104 | 124200 | 3921255750 | 36900 | 36900 | 36900 | 36900 | 12 |
| 385 | 20241104 | 124100 | 3920812950 | 36900 | 36850 | 36900 | 36850 | 4 |
| 386 | 20241104 | 124000 | 3920665400 | 36850 | 36800 | 36900 | 36800 | 33 |
| 387 | 20241104 | 123900 | 3919447850 | 36800 | 36900 | 36900 | 36750 | 42 |
| 388 | 20241104 | 123800 | 3917902850 | 36850 | 36900 | 36900 | 36850 | 223 |
| 389 | 20241104 | 123700 | 3909680500 | 36850 | 36850 | 36850 | 36750 | 314 |
| 390 | 20241104 | 123600 | 3898138600 | 36900 | 36900 | 36900 | 36850 | 155 |
| 391 | 20241104 | 123500 | 3892426750 | 36900 | 36900 | 36900 | 36800 | 83 |
| 392 | 20241104 | 123400 | 3889371650 | 36900 | 36850 | 36900 | 36850 | 184 |
| 393 | 20241104 | 123300 | 3882589700 | 36850 | 36850 | 36850 | 36850 | 17 |
| 394 | 20241104 | 123200 | 3881963250 | 36850 | 36800 | 36850 | 36800 | 197 |
| 395 | 20241104 | 123100 | 3874709800 | 36850 | 36900 | 36900 | 36800 | 390 |
| 396 | 20241104 | 123000 | 3860336700 | 36850 | 36850 | 36850 | 36850 | 0 |
| 397 | 20241104 | 122900 | 3860336700 | 36850 | 36900 | 36900 | 36850 | 32 |
| 398 | 20241104 | 122800 | 3859156000 | 36850 | 36850 | 36850 | 36800 | 155 |
| 399 | 20241104 | 122700 | 3853445750 | 36850 | 36900 | 36900 | 36850 | 11 |
| 400 | 20241104 | 122600 | 3853040350 | 36850 | 36900 | 36900 | 36850 | 134 |
| 401 | 20241104 | 122500 | 3848098250 | 36900 | 36900 | 36900 | 36900 | 0 |
| 402 | 20241104 | 122400 | 3848098250 | 36900 | 36900 | 36900 | 36900 | 62 |
| 403 | 20241104 | 122300 | 3845810450 | 36900 | 36850 | 36900 | 36850 | 49 |
| 404 | 20241104 | 122200 | 3844003250 | 36950 | 36900 | 36950 | 36900 | 117 |
| 405 | 20241104 | 122100 | 3839685350 | 36950 | 36900 | 36950 | 36800 | 36 |
| 406 | 20241104 | 122000 | 3838357800 | 36950 | 36850 | 36950 | 36850 | 247 |
| 407 | 20241104 | 121900 | 3829239750 | 36900 | 36850 | 36900 | 36850 | 762 |
| 408 | 20241104 | 121800 | 3801139900 | 36850 | 36850 | 36850 | 36850 | 41 |
| 409 | 20241104 | 121700 | 3799629050 | 36850 | 36800 | 36850 | 36800 | 93 |
| 410 | 20241104 | 121600 | 3796204500 | 36800 | 36800 | 36850 | 36800 | 51 |
| 411 | 20241104 | 121500 | 3794327650 | 36800 | 36800 | 36850 | 36800 | 65 |
| 412 | 20241104 | 121400 | 3791934150 | 36800 | 36850 | 36850 | 36800 | 71 |
| 413 | 20241104 | 121300 | 3789320300 | 36850 | 36850 | 36850 | 36850 | 185 |
| 414 | 20241104 | 121200 | 3782503050 | 36900 | 36900 | 36900 | 36900 | 180 |
| 415 | 20241104 | 121100 | 3775861050 | 36850 | 36850 | 36850 | 36850 | 30 |
| 416 | 20241104 | 121000 | 3774755550 | 36900 | 36850 | 36900 | 36850 | 4 |
| 417 | 20241104 | 120900 | 3774608050 | 36900 | 36800 | 36900 | 36800 | 337 |
| 418 | 20241104 | 120800 | 3762187350 | 36850 | 36850 | 36850 | 36850 | 1 |
| 419 | 20241104 | 120700 | 3762150500 | 36800 | 36800 | 36800 | 36800 | 20 |
| 420 | 20241104 | 120600 | 3761414500 | 36850 | 36900 | 36900 | 36750 | 64 |
| 421 | 20241104 | 120500 | 3759056700 | 36800 | 36650 | 36850 | 36650 | 2616 |
| 422 | 20241104 | 120400 | 3662733350 | 36650 | 36800 | 36800 | 36400 | 5330 |
| 423 | 20241104 | 120300 | 3467217600 | 36800 | 36800 | 36800 | 36750 | 10 |
| 424 | 20241104 | 120200 | 3466849850 | 36750 | 36800 | 36800 | 36750 | 72 |
| 425 | 20241104 | 120100 | 3464202800 | 36800 | 36750 | 36800 | 36750 | 78 |
| 426 | 20241104 | 120000 | 3461332550 | 36800 | 36800 | 36800 | 36800 | 11 |
| 427 | 20241104 | 115900 | 3460927750 | 36750 | 36800 | 36800 | 36750 | 74 |
| 428 | 20241104 | 115800 | 3458207750 | 36800 | 36800 | 36800 | 36800 | 47 |
| 429 | 20241104 | 115700 | 3456478150 | 36800 | 36750 | 36800 | 36750 | 49 |
| 430 | 20241104 | 115600 | 3454675200 | 36750 | 36750 | 36750 | 36750 | 0 |
| 431 | 20241104 | 115500 | 3454675200 | 36750 | 36750 | 36800 | 36750 | 33 |
| 432 | 20241104 | 115400 | 3453460900 | 36800 | 36800 | 36800 | 36800 | 2 |
| 433 | 20241104 | 115300 | 3453387300 | 36750 | 36800 | 36800 | 36750 | 66 |
| 434 | 20241104 | 115200 | 3450958550 | 36800 | 36800 | 36800 | 36800 | 32 |
| 435 | 20241104 | 115100 | 3449780950 | 36800 | 36800 | 36800 | 36800 | 32 |
| 436 | 20241104 | 115000 | 3448603350 | 36800 | 36800 | 36800 | 36750 | 268 |
| 437 | 20241104 | 114900 | 3438750950 | 36800 | 36800 | 36800 | 36800 | 385 |
| 438 | 20241104 | 114800 | 3424582950 | 36750 | 36750 | 36800 | 36700 | 546 |
| 439 | 20241104 | 114700 | 3404518400 | 36750 | 36750 | 36750 | 36750 | 56 |
| 440 | 20241104 | 114600 | 3402460400 | 36750 | 36750 | 36750 | 36700 | 1305 |
| 441 | 20241104 | 114500 | 3354502600 | 36750 | 36800 | 36800 | 36700 | 432 |
| 442 | 20241104 | 114400 | 3338623900 | 36800 | 36800 | 36800 | 36800 | 30 |
| 443 | 20241104 | 114300 | 3337519900 | 36800 | 36750 | 36800 | 36750 | 213 |
| 444 | 20241104 | 114200 | 3329691600 | 36750 | 36750 | 36800 | 36750 | 40 |
| 445 | 20241104 | 114100 | 3328221550 | 36750 | 36750 | 36750 | 36750 | 121 |
| 446 | 20241104 | 114000 | 3323774800 | 36750 | 36700 | 36750 | 36700 | 101 |
| 447 | 20241104 | 113900 | 3320068050 | 36700 | 36700 | 36700 | 36700 | 31 |
| 448 | 20241104 | 113800 | 3318930350 | 36750 | 36750 | 36750 | 36700 | 721 |
| 449 | 20241104 | 113700 | 3292443000 | 36700 | 36750 | 36750 | 36700 | 116 |
| 450 | 20241104 | 113600 | 3288183100 | 36750 | 36750 | 36750 | 36750 | 11 |
| 451 | 20241104 | 113500 | 3287778850 | 36750 | 36750 | 36750 | 36750 | 141 |
| 452 | 20241104 | 113400 | 3282597100 | 36750 | 36750 | 36750 | 36750 | 56 |
| 453 | 20241104 | 113300 | 3280539100 | 36750 | 36750 | 36750 | 36750 | 646 |
| 454 | 20241104 | 113200 | 3256798600 | 36750 | 36750 | 36750 | 36700 | 213 |
| 455 | 20241104 | 113100 | 3248971650 | 36750 | 36750 | 36750 | 36750 | 22 |
| 456 | 20241104 | 113000 | 3248163150 | 36750 | 36750 | 36750 | 36750 | 38 |
| 457 | 20241104 | 112900 | 3246766650 | 36700 | 36700 | 36700 | 36700 | 153 |
| 458 | 20241104 | 112800 | 3241151550 | 36750 | 36700 | 36750 | 36700 | 158 |
| 459 | 20241104 | 112700 | 3235350750 | 36700 | 36700 | 36700 | 36700 | 187 |
| 460 | 20241104 | 112600 | 3228487850 | 36700 | 36700 | 36700 | 36650 | 104 |
| 461 | 20241104 | 112500 | 3224671200 | 36650 | 36700 | 36700 | 36650 | 244 |
| 462 | 20241104 | 112400 | 3215718900 | 36700 | 36750 | 36750 | 36700 | 111 |
| 463 | 20241104 | 112300 | 3211645150 | 36700 | 36700 | 36750 | 36700 | 148 |
| 464 | 20241104 | 112200 | 3206207800 | 36700 | 36700 | 36700 | 36700 | 79 |
| 465 | 20241104 | 112100 | 3203308500 | 36700 | 36700 | 36700 | 36650 | 42 |
| 466 | 20241104 | 112000 | 3201767150 | 36650 | 36700 | 36700 | 36650 | 94 |
| 467 | 20241104 | 111900 | 3198319850 | 36700 | 36700 | 36750 | 36700 | 197 |
| 468 | 20241104 | 111800 | 3191089900 | 36700 | 36700 | 36750 | 36700 | 3283 |
| 469 | 20241104 | 111700 | 3070593200 | 36650 | 36700 | 36700 | 36650 | 254 |
| 470 | 20241104 | 111600 | 3061275700 | 36700 | 36650 | 36700 | 36650 | 68 |
| 471 | 20241104 | 111500 | 3058781150 | 36700 | 36650 | 36700 | 36650 | 192 |
| 472 | 20241104 | 111400 | 3051742300 | 36650 | 36650 | 36650 | 36600 | 141 |
| 473 | 20241104 | 111300 | 3046575200 | 36700 | 36650 | 36700 | 36650 | 44 |
| 474 | 20241104 | 111200 | 3044961000 | 36650 | 36700 | 36700 | 36650 | 56 |
| 475 | 20241104 | 111100 | 3042906300 | 36650 | 36700 | 36700 | 36650 | 31 |
| 476 | 20241104 | 111000 | 3041768850 | 36750 | 36750 | 36750 | 36650 | 29 |
| 477 | 20241104 | 110900 | 3040705400 | 36750 | 36750 | 36750 | 36750 | 70 |
| 478 | 20241104 | 110800 | 3038132900 | 36750 | 36700 | 36750 | 36700 | 642 |
| 479 | 20241104 | 110700 | 3014568150 | 36700 | 36550 | 36700 | 36550 | 1371 |
| 480 | 20241104 | 110600 | 2964374250 | 36600 | 36550 | 36600 | 36550 | 264 |
| 481 | 20241104 | 110500 | 2954725000 | 36450 | 36500 | 36500 | 36450 | 829 |
| 482 | 20241104 | 110400 | 2924492950 | 36550 | 36550 | 36550 | 36500 | 90 |
| 483 | 20241104 | 110300 | 2921203700 | 36550 | 36550 | 36550 | 36550 | 12 |
| 484 | 20241104 | 110200 | 2920765100 | 36550 | 36500 | 36550 | 36500 | 161 |
| 485 | 20241104 | 110100 | 2914881050 | 36550 | 36550 | 36550 | 36500 | 129 |
| 486 | 20241104 | 110000 | 2910171600 | 36550 | 36550 | 36550 | 36550 | 46 |
| 487 | 20241104 | 105900 | 2908490300 | 36550 | 36500 | 36550 | 36500 | 101 |
| 488 | 20241104 | 105800 | 2904798800 | 36550 | 36550 | 36550 | 36550 | 20 |
| 489 | 20241104 | 105700 | 2904067800 | 36550 | 36550 | 36550 | 36550 | 319 |
| 490 | 20241104 | 105600 | 2892408350 | 36600 | 36550 | 36600 | 36550 | 188 |
| 491 | 20241104 | 105500 | 2885533150 | 36550 | 36550 | 36550 | 36500 | 90 |
| 492 | 20241104 | 105400 | 2882243700 | 36550 | 36550 | 36550 | 36550 | 457 |
| 493 | 20241104 | 105300 | 2865540350 | 36550 | 36550 | 36550 | 36550 | 45 |
| 494 | 20241104 | 105200 | 2863895600 | 36500 | 36600 | 36600 | 36500 | 382 |
| 495 | 20241104 | 105100 | 2849949500 | 36600 | 36400 | 36600 | 36400 | 833 |
| 496 | 20241104 | 105000 | 2819535600 | 36400 | 36400 | 36450 | 36400 | 122 |
| 497 | 20241104 | 104900 | 2815094700 | 36400 | 36400 | 36450 | 36400 | 43 |
| 498 | 20241104 | 104800 | 2813529400 | 36450 | 36400 | 36450 | 36350 | 84 |
| 499 | 20241104 | 104700 | 2810472100 | 36400 | 36350 | 36400 | 36350 | 259 |
| 500 | 20241104 | 104600 | 2801054500 | 36350 | 36400 | 36400 | 36350 | 16 |
| 501 | 20241104 | 104500 | 2800472250 | 36400 | 36450 | 36500 | 36300 | 186 |
| 502 | 20241104 | 104400 | 2793705950 | 36450 | 36500 | 36500 | 36450 | 476 |
| 503 | 20241104 | 104300 | 2776332100 | 36500 | 36400 | 36500 | 36400 | 470 |
| 504 | 20241104 | 104200 | 2759203350 | 36400 | 36350 | 36400 | 36350 | 436 |
| 505 | 20241104 | 104100 | 2743344150 | 36350 | 36350 | 36350 | 36300 | 136 |
| 506 | 20241104 | 104000 | 2738406000 | 36300 | 36250 | 36300 | 36250 | 128 |
| 507 | 20241104 | 103900 | 2733765950 | 36200 | 36350 | 36450 | 36200 | 1050 |
| 508 | 20241104 | 103800 | 2695669350 | 36350 | 36400 | 36450 | 36350 | 907 |
| 509 | 20241104 | 103700 | 2662685750 | 36450 | 36500 | 36500 | 36400 | 1070 |
| 510 | 20241104 | 103600 | 2623658500 | 36500 | 36600 | 36600 | 36500 | 188 |
| 511 | 20241104 | 103500 | 2616786650 | 36550 | 36550 | 36550 | 36550 | 34 |
| 512 | 20241104 | 103400 | 2615543950 | 36550 | 36650 | 36650 | 36550 | 1601 |
| 513 | 20241104 | 103300 | 2556951550 | 36650 | 36600 | 36650 | 36600 | 125 |
| 514 | 20241104 | 103200 | 2552370950 | 36600 | 36650 | 36650 | 36600 | 138 |
| 515 | 20241104 | 103100 | 2547318500 | 36600 | 36600 | 36650 | 36600 | 20 |
| 516 | 20241104 | 103000 | 2546586400 | 36600 | 36600 | 36650 | 36600 | 765 |
| 517 | 20241104 | 102900 | 2518572400 | 36600 | 36600 | 36650 | 36600 | 159 |
| 518 | 20241104 | 102800 | 2512752050 | 36600 | 36600 | 36600 | 36600 | 14 |
| 519 | 20241104 | 102700 | 2512239650 | 36600 | 36600 | 36600 | 36600 | 26 |
| 520 | 20241104 | 102600 | 2511288050 | 36600 | 36650 | 36650 | 36600 | 11 |
| 521 | 20241104 | 102500 | 2510885250 | 36650 | 36600 | 36650 | 36600 | 210 |
| 522 | 20241104 | 102400 | 2503197550 | 36600 | 36600 | 36600 | 36600 | 203 |
| 523 | 20241104 | 102300 | 2495767750 | 36600 | 36700 | 36700 | 36550 | 477 |
| 524 | 20241104 | 102200 | 2478292800 | 36700 | 36650 | 36700 | 36650 | 350 |
| 525 | 20241104 | 102100 | 2465465250 | 36600 | 36700 | 36700 | 36600 | 54 |
| 526 | 20241104 | 102000 | 2463485050 | 36700 | 36650 | 36700 | 36650 | 120 |
| 527 | 20241104 | 101900 | 2459081750 | 36650 | 36650 | 36700 | 36650 | 121 |
| 528 | 20241104 | 101800 | 2454647050 | 36600 | 36650 | 36650 | 36600 | 124 |
| 529 | 20241104 | 101700 | 2450107950 | 36650 | 36550 | 36650 | 36550 | 207 |
| 530 | 20241104 | 101600 | 2442524400 | 36550 | 36550 | 36550 | 36550 | 126 |
| 531 | 20241104 | 101500 | 2437919100 | 36550 | 36550 | 36550 | 36550 | 19 |
| 532 | 20241104 | 101400 | 2437224650 | 36550 | 36550 | 36600 | 36550 | 247 |
| 533 | 20241104 | 101300 | 2428196750 | 36600 | 36550 | 36650 | 36550 | 674 |
| 534 | 20241104 | 101200 | 2403528400 | 36550 | 36500 | 36550 | 36500 | 248 |
| 535 | 20241104 | 101100 | 2394472750 | 36500 | 36650 | 36650 | 36450 | 841 |
| 536 | 20241104 | 101000 | 2363756900 | 36600 | 36650 | 36650 | 36600 | 697 |
| 537 | 20241104 | 100900 | 2338232600 | 36650 | 36750 | 36750 | 36650 | 967 |
| 538 | 20241104 | 100800 | 2302713650 | 36750 | 36800 | 36800 | 36700 | 312 |
| 539 | 20241104 | 100700 | 2291253450 | 36800 | 36800 | 36850 | 36700 | 2577 |
| 540 | 20241104 | 100600 | 2196542450 | 36750 | 36800 | 36800 | 36750 | 1095 |
| 541 | 20241104 | 100500 | 2156301100 | 36800 | 36750 | 36800 | 36750 | 802 |
| 542 | 20241104 | 100400 | 2126823500 | 36750 | 36750 | 36800 | 36700 | 1794 |
| 543 | 20241104 | 100300 | 2060895000 | 36750 | 36750 | 36750 | 36750 | 115 |
| 544 | 20241104 | 100200 | 2056668750 | 36750 | 36750 | 36800 | 36750 | 349 |
| 545 | 20241104 | 100100 | 2043842450 | 36750 | 36750 | 36800 | 36750 | 575 |
| 546 | 20241104 | 100000 | 2022710050 | 36750 | 36800 | 36850 | 36750 | 2185 |
| 547 | 20241104 | 095900 | 1942283550 | 36800 | 36750 | 36800 | 36750 | 884 |
| 548 | 20241104 | 095800 | 1909763300 | 36750 | 36850 | 36850 | 36750 | 701 |
| 549 | 20241104 | 095700 | 1883985700 | 36850 | 36700 | 36850 | 36700 | 410 |
| 550 | 20241104 | 095600 | 1868902850 | 36700 | 36800 | 36850 | 36700 | 1818 |
| 551 | 20241104 | 095500 | 1801998300 | 36800 | 36500 | 36800 | 36500 | 5302 |
| 552 | 20241104 | 095400 | 1607482500 | 36450 | 36400 | 36500 | 36350 | 1855 |
| 553 | 20241104 | 095300 | 1539872700 | 36400 | 36350 | 36400 | 36350 | 1295 |
| 554 | 20241104 | 095200 | 1492740250 | 36350 | 36400 | 36400 | 36350 | 137 |
| 555 | 20241104 | 095100 | 1487754750 | 36350 | 36300 | 36400 | 36300 | 1140 |
| 556 | 20241104 | 095000 | 1446314300 | 36250 | 36300 | 36300 | 36200 | 392 |
| 557 | 20241104 | 094900 | 1432102950 | 36200 | 36350 | 36400 | 36200 | 2505 |
| 558 | 20241104 | 094800 | 1341149800 | 36300 | 36300 | 36400 | 36300 | 290 |
| 559 | 20241104 | 094700 | 1330610800 | 36300 | 36050 | 36300 | 36050 | 1958 |
| 560 | 20241104 | 094600 | 1259764750 | 36050 | 36050 | 36050 | 36000 | 233 |
| 561 | 20241104 | 094500 | 1251369050 | 36050 | 35850 | 36050 | 35850 | 889 |
| 562 | 20241104 | 094400 | 1219408400 | 35850 | 35850 | 36000 | 35800 | 584 |
| 563 | 20241104 | 094300 | 1198443600 | 35850 | 35800 | 35850 | 35750 | 342 |
| 564 | 20241104 | 094200 | 1186196500 | 35800 | 35650 | 35850 | 35650 | 266 |
| 565 | 20241104 | 094100 | 1176693150 | 35600 | 35650 | 35650 | 35600 | 229 |
| 566 | 20241104 | 094000 | 1168536950 | 35650 | 35600 | 35650 | 35600 | 617 |
| 567 | 20241104 | 093900 | 1146569400 | 35600 | 35650 | 35650 | 35600 | 454 |
| 568 | 20241104 | 093800 | 1130405300 | 35600 | 35750 | 35800 | 35600 | 1608 |
| 569 | 20241104 | 093700 | 1073006450 | 35800 | 35750 | 35800 | 35750 | 129 |
| 570 | 20241104 | 093600 | 1068393900 | 35800 | 35800 | 35850 | 35750 | 290 |
| 571 | 20241104 | 093500 | 1058011950 | 35800 | 35850 | 35850 | 35800 | 222 |
| 572 | 20241104 | 093400 | 1050059550 | 35800 | 35800 | 35850 | 35800 | 274 |
| 573 | 20241104 | 093300 | 1040249700 | 35800 | 35800 | 35900 | 35800 | 51 |
| 574 | 20241104 | 093200 | 1038422800 | 35900 | 35950 | 35950 | 35800 | 209 |
| 575 | 20241104 | 093100 | 1030924650 | 35800 | 35850 | 35950 | 35800 | 309 |
| 576 | 20241104 | 093000 | 1019861950 | 35800 | 35800 | 36100 | 35800 | 1662 |
| 577 | 20241104 | 092900 | 960184450 | 35750 | 35950 | 36000 | 35750 | 1523 |
| 578 | 20241104 | 092800 | 905652150 | 35800 | 35950 | 36000 | 35800 | 1028 |
| 579 | 20241104 | 092700 | 868795250 | 35900 | 35950 | 36000 | 35900 | 434 |
| 580 | 20241104 | 092600 | 853196550 | 35950 | 35800 | 35950 | 35800 | 602 |
| 581 | 20241104 | 092500 | 831615450 | 35800 | 35850 | 35900 | 35800 | 1026 |
| 582 | 20241104 | 092400 | 794858050 | 35850 | 35850 | 35900 | 35850 | 277 |
| 583 | 20241104 | 092300 | 784924300 | 35850 | 35900 | 36000 | 35850 | 306 |
| 584 | 20241104 | 092200 | 773934650 | 36000 | 35850 | 36000 | 35850 | 647 |
| 585 | 20241104 | 092100 | 750692900 | 35800 | 35850 | 35850 | 35800 | 587 |
| 586 | 20241104 | 092000 | 729662900 | 35800 | 35800 | 35850 | 35750 | 772 |
| 587 | 20241104 | 091900 | 702042700 | 35800 | 35850 | 35900 | 35800 | 236 |
| 588 | 20241104 | 091800 | 693591050 | 35850 | 35850 | 35900 | 35800 | 219 |
| 589 | 20241104 | 091700 | 685741550 | 35850 | 35850 | 35900 | 35800 | 1642 |
| 590 | 20241104 | 091600 | 626925500 | 35950 | 35850 | 36000 | 35800 | 884 |
| 591 | 20241104 | 091500 | 595182250 | 35850 | 35850 | 35850 | 35800 | 157 |
| 592 | 20241104 | 091400 | 589559350 | 35750 | 35700 | 35800 | 35700 | 848 |
| 593 | 20241104 | 091300 | 559244150 | 35700 | 35700 | 35700 | 35650 | 824 |
| 594 | 20241104 | 091200 | 529828450 | 35700 | 35800 | 35800 | 35650 | 269 |
| 595 | 20241104 | 091100 | 520224200 | 35800 | 35500 | 35800 | 35500 | 1403 |
| 596 | 20241104 | 091000 | 470249050 | 35500 | 35550 | 35550 | 35300 | 2530 |
| 597 | 20241104 | 090900 | 380720100 | 35550 | 35550 | 35650 | 35400 | 1489 |
| 598 | 20241104 | 090800 | 327845700 | 35550 | 35750 | 35750 | 35550 | 1822 |
| 599 | 20241104 | 090700 | 262896400 | 35800 | 35700 | 35900 | 35650 | 1568 |
| 600 | 20241104 | 090600 | 206914600 | 35700 | 35700 | 35700 | 35650 | 194 |
| 601 | 20241104 | 090500 | 199995300 | 35650 | 35850 | 35850 | 35650 | 1112 |
| 602 | 20241104 | 090400 | 160270450 | 35850 | 35950 | 35950 | 35850 | 313 |
| 603 | 20241104 | 090300 | 149034850 | 36000 | 35850 | 36000 | 35850 | 734 |
| 604 | 20241104 | 090200 | 122615000 | 35900 | 36100 | 36100 | 35900 | 1818 |
| 605 | 20241104 | 090100 | 57161750 | 36100 | 36100 | 36100 | 36050 | 775 |
| 606 | 20241104 | 090000 | 29189200 | 36100 | 36200 | 36300 | 36050 | 634 |