33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 190500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 24656 |
| 3 | 20241104 | 190400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20241104 | 190300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20241104 | 190200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20241104 | 190100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20241104 | 190000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20241104 | 185900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20241104 | 185800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20241104 | 185700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20241104 | 185600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20241104 | 185500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20241104 | 185400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20241104 | 185300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20241104 | 185200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20241104 | 185100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20241104 | 185000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20241104 | 184900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20241104 | 184800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20241104 | 184700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20241104 | 184600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20241104 | 184500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20241104 | 184400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20241104 | 184300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20241104 | 184200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20241104 | 184100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20241104 | 184000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20241104 | 183900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20241104 | 183800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20241104 | 183700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20241104 | 183600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20241104 | 183500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 24656 |
| 33 | 20241104 | 183400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20241104 | 183300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20241104 | 183200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20241104 | 183100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20241104 | 183000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20241104 | 182900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20241104 | 182800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20241104 | 182700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20241104 | 182600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20241104 | 182500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20241104 | 182400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20241104 | 182300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20241104 | 182200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20241104 | 182100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20241104 | 182000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20241104 | 181900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20241104 | 181800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20241104 | 181700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20241104 | 181600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20241104 | 181500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20241104 | 181400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20241104 | 181300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20241104 | 181200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20241104 | 181100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20241104 | 181000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20241104 | 180900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20241104 | 180800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20241104 | 180700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20241104 | 180600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20241104 | 180500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 24656 |
| 63 | 20241104 | 180400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20241104 | 180300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20241104 | 180200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20241104 | 180100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20241104 | 180000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20241104 | 175900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20241104 | 175800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20241104 | 175700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20241104 | 175600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20241104 | 175500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20241104 | 175400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20241104 | 175300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20241104 | 175200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20241104 | 175100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20241104 | 175000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20241104 | 174900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20241104 | 174800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20241104 | 174700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20241104 | 174600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20241104 | 174500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20241104 | 174400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20241104 | 174300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20241104 | 174200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20241104 | 174100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20241104 | 174000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20241104 | 173900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20241104 | 173800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20241104 | 173700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20241104 | 173600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20241104 | 173500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 24656 |
| 93 | 20241104 | 173400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20241104 | 173300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20241104 | 173200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20241104 | 173100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20241104 | 173000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20241104 | 172900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20241104 | 172800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20241104 | 172700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20241104 | 172600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20241104 | 172500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20241104 | 172400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20241104 | 172300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20241104 | 172200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20241104 | 172100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20241104 | 172000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20241104 | 171900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20241104 | 171800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20241104 | 171700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20241104 | 171600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20241104 | 171500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20241104 | 171400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20241104 | 171300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20241104 | 171200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20241104 | 171100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20241104 | 171000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20241104 | 170900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20241104 | 170800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20241104 | 170700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20241104 | 170600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20241104 | 170500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 24656 |
| 123 | 20241104 | 170400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20241104 | 170300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20241104 | 170200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20241104 | 170100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20241104 | 170000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20241104 | 165900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20241104 | 165800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20241104 | 165700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20241104 | 165600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20241104 | 165500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20241104 | 165400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20241104 | 165300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20241104 | 165200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20241104 | 165100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20241104 | 165000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20241104 | 164900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20241104 | 164800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20241104 | 164700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20241104 | 164600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20241104 | 164500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20241104 | 164400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20241104 | 164300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20241104 | 164200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20241104 | 164100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20241104 | 164000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20241104 | 163900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20241104 | 163800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20241104 | 163700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20241104 | 163600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20241104 | 163500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 24656 |
| 153 | 20241104 | 163400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20241104 | 163300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20241104 | 163200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20241104 | 163100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20241104 | 163000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20241104 | 162900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20241104 | 162800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20241104 | 162700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20241104 | 162600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20241104 | 162500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20241104 | 162400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20241104 | 162300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20241104 | 162200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20241104 | 162100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20241104 | 162000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20241104 | 161900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20241104 | 161800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20241104 | 161700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20241104 | 161600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20241104 | 161500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20241104 | 161400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20241104 | 161300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20241104 | 161200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20241104 | 161100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20241104 | 161000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20241104 | 160900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20241104 | 160800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20241104 | 160700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20241104 | 160600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20241104 | 160500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 24656 |
| 183 | 20241104 | 160400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20241104 | 160300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20241104 | 160200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20241104 | 160100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20241104 | 160000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20241104 | 155900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20241104 | 155800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20241104 | 155700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20241104 | 155600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20241104 | 155500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20241104 | 155400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20241104 | 155300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20241104 | 155200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20241104 | 155100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20241104 | 155000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 198 | 20241104 | 154900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 199 | 20241104 | 154800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 200 | 20241104 | 154700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 201 | 20241104 | 154600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 202 | 20241104 | 154500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 203 | 20241104 | 154400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 204 | 20241104 | 154300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 205 | 20241104 | 154200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 206 | 20241104 | 154100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 207 | 20241104 | 154000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 208 | 20241104 | 153900 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 209 | 20241104 | 153800 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 210 | 20241104 | 153700 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 211 | 20241104 | 153600 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 212 | 20241104 | 153500 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 24656 |
| 213 | 20241104 | 153400 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 214 | 20241104 | 153300 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 215 | 20241104 | 153200 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 216 | 20241104 | 153100 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 217 | 20241104 | 153000 | 22371764100 | 29400 | 29400 | 29400 | 29400 | 24656 |
| 218 | 20241104 | 152900 | 21646877700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 219 | 20241104 | 152800 | 21646877700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 220 | 20241104 | 152700 | 21646877700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 221 | 20241104 | 152600 | 21646877700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 222 | 20241104 | 152500 | 21646877700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 223 | 20241104 | 152400 | 21646877700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 224 | 20241104 | 152300 | 21646877700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 225 | 20241104 | 152200 | 21646877700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 226 | 20241104 | 152100 | 21646877700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 227 | 20241104 | 152000 | 21646877700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 228 | 20241104 | 151900 | 21646877700 | 29350 | 29300 | 29400 | 29300 | 1636 |
| 229 | 20241104 | 151800 | 21598924600 | 29300 | 29350 | 29400 | 29300 | 1613 |
| 230 | 20241104 | 151700 | 21551601000 | 29400 | 29400 | 29400 | 29350 | 515 |
| 231 | 20241104 | 151600 | 21536481350 | 29350 | 29400 | 29400 | 29350 | 2266 |
| 232 | 20241104 | 151500 | 21469904250 | 29350 | 29400 | 29400 | 29350 | 465 |
| 233 | 20241104 | 151400 | 21456254500 | 29400 | 29350 | 29400 | 29350 | 894 |
| 234 | 20241104 | 151300 | 21429992000 | 29400 | 29350 | 29400 | 29350 | 445 |
| 235 | 20241104 | 151200 | 21416930150 | 29350 | 29350 | 29400 | 29350 | 955 |
| 236 | 20241104 | 151100 | 21388900400 | 29350 | 29350 | 29400 | 29350 | 844 |
| 237 | 20241104 | 151000 | 21364121550 | 29350 | 29400 | 29400 | 29350 | 3180 |
| 238 | 20241104 | 150900 | 21270694850 | 29400 | 29400 | 29400 | 29350 | 100 |
| 239 | 20241104 | 150800 | 21267758800 | 29350 | 29350 | 29400 | 29350 | 2465 |
| 240 | 20241104 | 150700 | 21195410550 | 29400 | 29350 | 29400 | 29350 | 1443 |
| 241 | 20241104 | 150600 | 21153040850 | 29350 | 29400 | 29400 | 29350 | 657 |
| 242 | 20241104 | 150500 | 21133756200 | 29350 | 29400 | 29400 | 29350 | 270 |
| 243 | 20241104 | 150400 | 21125831200 | 29400 | 29400 | 29400 | 29350 | 411 |
| 244 | 20241104 | 150300 | 21113766550 | 29350 | 29400 | 29400 | 29350 | 505 |
| 245 | 20241104 | 150200 | 21098944200 | 29400 | 29400 | 29450 | 29350 | 1684 |
| 246 | 20241104 | 150100 | 21049462850 | 29350 | 29400 | 29400 | 29350 | 121 |
| 247 | 20241104 | 150000 | 21045908100 | 29400 | 29450 | 29450 | 29400 | 1332 |
| 248 | 20241104 | 145900 | 21006746100 | 29450 | 29400 | 29450 | 29400 | 1288 |
| 249 | 20241104 | 145800 | 20968832100 | 29450 | 29450 | 29450 | 29400 | 153 |
| 250 | 20241104 | 145700 | 20964331850 | 29450 | 29450 | 29500 | 29450 | 623 |
| 251 | 20241104 | 145600 | 20945983550 | 29500 | 29400 | 29500 | 29350 | 13017 |
| 252 | 20241104 | 145500 | 20563179950 | 29350 | 29400 | 29400 | 29350 | 1513 |
| 253 | 20241104 | 145400 | 20518771550 | 29400 | 29400 | 29400 | 29350 | 1115 |
| 254 | 20241104 | 145300 | 20486016400 | 29400 | 29400 | 29450 | 29400 | 369 |
| 255 | 20241104 | 145200 | 20475167200 | 29400 | 29450 | 29450 | 29400 | 1198 |
| 256 | 20241104 | 145100 | 20439945000 | 29450 | 29400 | 29450 | 29400 | 325 |
| 257 | 20241104 | 145000 | 20430380600 | 29400 | 29450 | 29450 | 29400 | 466 |
| 258 | 20241104 | 144900 | 20416667100 | 29450 | 29400 | 29450 | 29400 | 505 |
| 259 | 20241104 | 144800 | 20401808700 | 29450 | 29450 | 29450 | 29400 | 179 |
| 260 | 20241104 | 144700 | 20396542250 | 29450 | 29400 | 29450 | 29400 | 362 |
| 261 | 20241104 | 144600 | 20385895750 | 29400 | 29450 | 29450 | 29400 | 321 |
| 262 | 20241104 | 144500 | 20376456450 | 29450 | 29450 | 29450 | 29400 | 195 |
| 263 | 20241104 | 144400 | 20370714100 | 29450 | 29400 | 29450 | 29400 | 236 |
| 264 | 20241104 | 144300 | 20363775500 | 29450 | 29400 | 29450 | 29400 | 525 |
| 265 | 20241104 | 144200 | 20348335200 | 29450 | 29450 | 29450 | 29400 | 335 |
| 266 | 20241104 | 144100 | 20338470050 | 29400 | 29450 | 29450 | 29350 | 633 |
| 267 | 20241104 | 144000 | 20319856500 | 29400 | 29450 | 29450 | 29400 | 241 |
| 268 | 20241104 | 143900 | 20312769000 | 29450 | 29450 | 29450 | 29400 | 537 |
| 269 | 20241104 | 143800 | 20296955200 | 29400 | 29400 | 29400 | 29350 | 1009 |
| 270 | 20241104 | 143700 | 20267319150 | 29400 | 29450 | 29450 | 29400 | 43 |
| 271 | 20241104 | 143600 | 20266053500 | 29450 | 29450 | 29500 | 29400 | 1634 |
| 272 | 20241104 | 143500 | 20217932200 | 29450 | 29450 | 29500 | 29450 | 1260 |
| 273 | 20241104 | 143400 | 20180821350 | 29450 | 29500 | 29500 | 29450 | 157 |
| 274 | 20241104 | 143300 | 20176195900 | 29450 | 29500 | 29500 | 29450 | 707 |
| 275 | 20241104 | 143200 | 20155358900 | 29450 | 29500 | 29500 | 29450 | 993 |
| 276 | 20241104 | 143100 | 20126070950 | 29500 | 29450 | 29500 | 29450 | 159 |
| 277 | 20241104 | 143000 | 20121385400 | 29500 | 29450 | 29500 | 29400 | 2372 |
| 278 | 20241104 | 142900 | 20051516750 | 29450 | 29350 | 29450 | 29350 | 1067 |
| 279 | 20241104 | 142800 | 20020145850 | 29350 | 29400 | 29400 | 29350 | 618 |
| 280 | 20241104 | 142700 | 20001998650 | 29400 | 29400 | 29400 | 29350 | 225 |
| 281 | 20241104 | 142600 | 19995384550 | 29400 | 29400 | 29400 | 29350 | 164 |
| 282 | 20241104 | 142500 | 19990568150 | 29400 | 29350 | 29400 | 29350 | 930 |
| 283 | 20241104 | 142400 | 19963265050 | 29400 | 29400 | 29400 | 29350 | 827 |
| 284 | 20241104 | 142300 | 19938952850 | 29350 | 29350 | 29400 | 29350 | 611 |
| 285 | 20241104 | 142200 | 19921019450 | 29400 | 29300 | 29400 | 29300 | 1002 |
| 286 | 20241104 | 142100 | 19891632950 | 29300 | 29350 | 29350 | 29250 | 393 |
| 287 | 20241104 | 142000 | 19880114350 | 29350 | 29350 | 29400 | 29250 | 2956 |
| 288 | 20241104 | 141900 | 19793523050 | 29350 | 29350 | 29400 | 29300 | 2188 |
| 289 | 20241104 | 141800 | 19729305650 | 29350 | 29500 | 29500 | 29350 | 4943 |
| 290 | 20241104 | 141700 | 19583911550 | 29500 | 29550 | 29550 | 29500 | 279 |
| 291 | 20241104 | 141600 | 19575678400 | 29550 | 29600 | 29600 | 29500 | 1811 |
| 292 | 20241104 | 141500 | 19522162550 | 29600 | 29600 | 29600 | 29550 | 442 |
| 293 | 20241104 | 141400 | 19509099350 | 29550 | 29550 | 29600 | 29550 | 715 |
| 294 | 20241104 | 141300 | 19487965050 | 29550 | 29600 | 29600 | 29550 | 894 |
| 295 | 20241104 | 141200 | 19461506650 | 29550 | 29600 | 29600 | 29550 | 322 |
| 296 | 20241104 | 141100 | 19451977500 | 29600 | 29600 | 29600 | 29550 | 178 |
| 297 | 20241104 | 141000 | 19446708750 | 29600 | 29600 | 29600 | 29550 | 811 |
| 298 | 20241104 | 140900 | 19422712750 | 29600 | 29600 | 29600 | 29550 | 323 |
| 299 | 20241104 | 140800 | 19413159050 | 29600 | 29550 | 29600 | 29550 | 591 |
| 300 | 20241104 | 140700 | 19395682650 | 29550 | 29600 | 29600 | 29550 | 394 |
| 301 | 20241104 | 140600 | 19384023100 | 29600 | 29550 | 29600 | 29550 | 363 |
| 302 | 20241104 | 140500 | 19373282300 | 29550 | 29500 | 29600 | 29500 | 1205 |
| 303 | 20241104 | 140400 | 19337702600 | 29550 | 29550 | 29550 | 29500 | 298 |
| 304 | 20241104 | 140300 | 19328901900 | 29500 | 29550 | 29550 | 29500 | 523 |
| 305 | 20241104 | 140200 | 19313453650 | 29500 | 29600 | 29600 | 29500 | 2487 |
| 306 | 20241104 | 140100 | 19239998100 | 29600 | 29600 | 29650 | 29600 | 2573 |
| 307 | 20241104 | 140000 | 19163818000 | 29600 | 29650 | 29650 | 29600 | 708 |
| 308 | 20241104 | 135900 | 19142835000 | 29650 | 29600 | 29650 | 29600 | 746 |
| 309 | 20241104 | 135800 | 19120738750 | 29650 | 29650 | 29650 | 29600 | 366 |
| 310 | 20241104 | 135700 | 19109898250 | 29650 | 29650 | 29700 | 29600 | 721 |
| 311 | 20241104 | 135600 | 19088514250 | 29650 | 29700 | 29700 | 29650 | 1052 |
| 312 | 20241104 | 135500 | 19057293000 | 29700 | 29650 | 29700 | 29650 | 1592 |
| 313 | 20241104 | 135400 | 19010056500 | 29650 | 29650 | 29700 | 29650 | 626 |
| 314 | 20241104 | 135300 | 18991475400 | 29650 | 29650 | 29700 | 29650 | 392 |
| 315 | 20241104 | 135200 | 18979841800 | 29650 | 29650 | 29700 | 29600 | 2444 |
| 316 | 20241104 | 135100 | 18907343400 | 29650 | 29550 | 29650 | 29550 | 4600 |
| 317 | 20241104 | 135000 | 18771159300 | 29550 | 29550 | 29550 | 29500 | 605 |
| 318 | 20241104 | 134900 | 18753282700 | 29500 | 29500 | 29550 | 29500 | 1999 |
| 319 | 20241104 | 134800 | 18694232100 | 29550 | 29500 | 29550 | 29500 | 453 |
| 320 | 20241104 | 134700 | 18680847900 | 29550 | 29550 | 29550 | 29500 | 717 |
| 321 | 20241104 | 134600 | 18659682600 | 29550 | 29550 | 29550 | 29500 | 712 |
| 322 | 20241104 | 134500 | 18638644050 | 29550 | 29500 | 29550 | 29500 | 812 |
| 323 | 20241104 | 134400 | 18614671800 | 29500 | 29450 | 29550 | 29450 | 2108 |
| 324 | 20241104 | 134300 | 18552490550 | 29500 | 29450 | 29500 | 29450 | 422 |
| 325 | 20241104 | 134200 | 18540043000 | 29450 | 29500 | 29500 | 29450 | 506 |
| 326 | 20241104 | 134100 | 18525127150 | 29500 | 29500 | 29500 | 29450 | 804 |
| 327 | 20241104 | 134000 | 18501426550 | 29500 | 29500 | 29550 | 29450 | 1365 |
| 328 | 20241104 | 133900 | 18461142100 | 29500 | 29500 | 29500 | 29400 | 4428 |
| 329 | 20241104 | 133800 | 18330630450 | 29500 | 29450 | 29500 | 29450 | 533 |
| 330 | 20241104 | 133700 | 18314930950 | 29450 | 29500 | 29500 | 29450 | 812 |
| 331 | 20241104 | 133600 | 18290992800 | 29500 | 29500 | 29500 | 29400 | 910 |
| 332 | 20241104 | 133500 | 18264196600 | 29500 | 29550 | 29550 | 29400 | 1551 |
| 333 | 20241104 | 133400 | 18218539450 | 29550 | 29500 | 29600 | 29500 | 185 |
| 334 | 20241104 | 133300 | 18213072700 | 29550 | 29500 | 29550 | 29500 | 1059 |
| 335 | 20241104 | 133200 | 18181815750 | 29500 | 29550 | 29600 | 29500 | 615 |
| 336 | 20241104 | 133100 | 18163648350 | 29600 | 29550 | 29600 | 29500 | 676 |
| 337 | 20241104 | 133000 | 18143669650 | 29600 | 29600 | 29650 | 29600 | 2571 |
| 338 | 20241104 | 132900 | 18067555050 | 29600 | 29600 | 29650 | 29600 | 810 |
| 339 | 20241104 | 132800 | 18043567250 | 29650 | 29600 | 29650 | 29550 | 1190 |
| 340 | 20241104 | 132700 | 18008323550 | 29600 | 29700 | 29700 | 29600 | 1923 |
| 341 | 20241104 | 132600 | 17951317350 | 29700 | 29700 | 29700 | 29650 | 1675 |
| 342 | 20241104 | 132500 | 17901624750 | 29700 | 29650 | 29700 | 29600 | 2040 |
| 343 | 20241104 | 132400 | 17841094100 | 29650 | 29550 | 29650 | 29500 | 3446 |
| 344 | 20241104 | 132300 | 17739082950 | 29550 | 29500 | 29550 | 29500 | 883 |
| 345 | 20241104 | 132200 | 17712996600 | 29500 | 29550 | 29550 | 29500 | 922 |
| 346 | 20241104 | 132100 | 17685768950 | 29550 | 29500 | 29550 | 29450 | 3610 |
| 347 | 20241104 | 132000 | 17579232350 | 29500 | 29450 | 29500 | 29400 | 6087 |
| 348 | 20241104 | 131900 | 17399813450 | 29450 | 29450 | 29450 | 29400 | 784 |
| 349 | 20241104 | 131800 | 17376746700 | 29400 | 29450 | 29450 | 29400 | 1106 |
| 350 | 20241104 | 131700 | 17344187100 | 29400 | 29450 | 29500 | 29400 | 950 |
| 351 | 20241104 | 131600 | 17316218250 | 29500 | 29450 | 29500 | 29450 | 560 |
| 352 | 20241104 | 131500 | 17299718850 | 29450 | 29400 | 29450 | 29400 | 916 |
| 353 | 20241104 | 131400 | 17272750600 | 29450 | 29450 | 29450 | 29400 | 948 |
| 354 | 20241104 | 131300 | 17244833400 | 29450 | 29500 | 29500 | 29400 | 781 |
| 355 | 20241104 | 131200 | 17221812900 | 29500 | 29450 | 29500 | 29400 | 423 |
| 356 | 20241104 | 131100 | 17209354600 | 29450 | 29500 | 29500 | 29400 | 1045 |
| 357 | 20241104 | 131000 | 17178576250 | 29500 | 29500 | 29500 | 29450 | 519 |
| 358 | 20241104 | 130900 | 17163280550 | 29500 | 29500 | 29500 | 29450 | 1004 |
| 359 | 20241104 | 130800 | 17133670550 | 29500 | 29450 | 29500 | 29450 | 1112 |
| 360 | 20241104 | 130700 | 17100888200 | 29450 | 29400 | 29450 | 29400 | 1478 |
| 361 | 20241104 | 130600 | 17057370750 | 29450 | 29450 | 29450 | 29400 | 241 |
| 362 | 20241104 | 130500 | 17050276800 | 29400 | 29450 | 29450 | 29400 | 320 |
| 363 | 20241104 | 130400 | 17040857600 | 29400 | 29400 | 29400 | 29350 | 2506 |
| 364 | 20241104 | 130300 | 16967223150 | 29400 | 29350 | 29400 | 29350 | 1472 |
| 365 | 20241104 | 130200 | 16924005350 | 29350 | 29450 | 29450 | 29350 | 603 |
| 366 | 20241104 | 130100 | 16906291450 | 29450 | 29350 | 29450 | 29350 | 2290 |
| 367 | 20241104 | 130000 | 16838958000 | 29400 | 29350 | 29400 | 29350 | 385 |
| 368 | 20241104 | 125900 | 16827651450 | 29450 | 29350 | 29450 | 29300 | 2334 |
| 369 | 20241104 | 125800 | 16759184300 | 29350 | 29400 | 29450 | 29300 | 3146 |
| 370 | 20241104 | 125700 | 16666938900 | 29400 | 29250 | 29500 | 29250 | 1615 |
| 371 | 20241104 | 125600 | 16619397900 | 29450 | 29550 | 29550 | 29250 | 4549 |
| 372 | 20241104 | 125500 | 16485849250 | 29400 | 29550 | 29600 | 29400 | 998 |
| 373 | 20241104 | 125400 | 16456415350 | 29550 | 29500 | 29600 | 29500 | 867 |
| 374 | 20241104 | 125300 | 16430796950 | 29500 | 29400 | 29550 | 29400 | 1591 |
| 375 | 20241104 | 125200 | 16383892150 | 29450 | 29400 | 29500 | 29400 | 1034 |
| 376 | 20241104 | 125100 | 16353460300 | 29450 | 29500 | 29550 | 29450 | 1309 |
| 377 | 20241104 | 125000 | 16314880850 | 29500 | 29550 | 29600 | 29500 | 3430 |
| 378 | 20241104 | 124900 | 16213644550 | 29550 | 29650 | 29650 | 29550 | 1706 |
| 379 | 20241104 | 124800 | 16163142550 | 29650 | 29700 | 29700 | 29600 | 1155 |
| 380 | 20241104 | 124700 | 16128929000 | 29700 | 29750 | 29750 | 29650 | 1948 |
| 381 | 20241104 | 124600 | 16071094150 | 29700 | 29700 | 29750 | 29700 | 4348 |
| 382 | 20241104 | 124500 | 15941843500 | 29700 | 29700 | 29750 | 29700 | 4302 |
| 383 | 20241104 | 124400 | 15814042050 | 29700 | 29650 | 29700 | 29550 | 3826 |
| 384 | 20241104 | 124300 | 15700603800 | 29650 | 29600 | 29650 | 29550 | 5274 |
| 385 | 20241104 | 124200 | 15544415950 | 29550 | 29550 | 29600 | 29500 | 1389 |
| 386 | 20241104 | 124100 | 15503366350 | 29600 | 29600 | 29600 | 29550 | 1260 |
| 387 | 20241104 | 124000 | 15466130250 | 29600 | 29600 | 29600 | 29550 | 3645 |
| 388 | 20241104 | 123900 | 15358326250 | 29650 | 29650 | 29700 | 29600 | 2455 |
| 389 | 20241104 | 123800 | 15285615350 | 29700 | 29750 | 29750 | 29700 | 3215 |
| 390 | 20241104 | 123700 | 15190063400 | 29750 | 29550 | 29750 | 29500 | 15180 |
| 391 | 20241104 | 123600 | 14740175550 | 29550 | 29500 | 29550 | 29450 | 2274 |
| 392 | 20241104 | 123500 | 14673069150 | 29500 | 29450 | 29500 | 29400 | 2544 |
| 393 | 20241104 | 123400 | 14598135550 | 29450 | 29500 | 29550 | 29450 | 1464 |
| 394 | 20241104 | 123300 | 14554948200 | 29500 | 29550 | 29550 | 29450 | 1877 |
| 395 | 20241104 | 123200 | 14499554050 | 29550 | 29500 | 29550 | 29500 | 5004 |
| 396 | 20241104 | 123100 | 14351728250 | 29500 | 29500 | 29550 | 29450 | 4745 |
| 397 | 20241104 | 123000 | 14211734650 | 29500 | 29400 | 29500 | 29400 | 5067 |
| 398 | 20241104 | 122900 | 14062415550 | 29400 | 29400 | 29450 | 29350 | 3627 |
| 399 | 20241104 | 122800 | 13955772700 | 29400 | 29450 | 29500 | 29400 | 2478 |
| 400 | 20241104 | 122700 | 13882806100 | 29450 | 29500 | 29500 | 29400 | 1817 |
| 401 | 20241104 | 122600 | 13829270900 | 29500 | 29550 | 29600 | 29450 | 3704 |
| 402 | 20241104 | 122500 | 13719942250 | 29550 | 29450 | 29600 | 29450 | 14962 |
| 403 | 20241104 | 122400 | 13278100000 | 29450 | 29400 | 29500 | 29300 | 21355 |
| 404 | 20241104 | 122300 | 12648360650 | 29400 | 29200 | 29450 | 29200 | 20631 |
| 405 | 20241104 | 122200 | 12042166850 | 29200 | 29250 | 29250 | 29200 | 2585 |
| 406 | 20241104 | 122100 | 11966627150 | 29250 | 29200 | 29300 | 29150 | 11223 |
| 407 | 20241104 | 122000 | 11638587000 | 29150 | 29150 | 29200 | 29100 | 1491 |
| 408 | 20241104 | 121900 | 11595109200 | 29200 | 29150 | 29200 | 29100 | 4231 |
| 409 | 20241104 | 121800 | 11471739450 | 29150 | 28950 | 29150 | 28950 | 17567 |
| 410 | 20241104 | 121700 | 10960698200 | 28950 | 29000 | 29000 | 28950 | 338 |
| 411 | 20241104 | 121600 | 10950896350 | 29000 | 28950 | 29000 | 28950 | 219 |
| 412 | 20241104 | 121500 | 10944548950 | 28950 | 29000 | 29000 | 28900 | 1658 |
| 413 | 20241104 | 121400 | 10896571950 | 29000 | 29050 | 29050 | 29000 | 252 |
| 414 | 20241104 | 121300 | 10889263800 | 29000 | 29050 | 29050 | 29000 | 1331 |
| 415 | 20241104 | 121200 | 10850664000 | 29000 | 29050 | 29100 | 29000 | 237 |
| 416 | 20241104 | 121100 | 10843777300 | 29050 | 29000 | 29100 | 28900 | 6586 |
| 417 | 20241104 | 121000 | 10652376650 | 29000 | 28950 | 29000 | 28900 | 877 |
| 418 | 20241104 | 120900 | 10626969950 | 29000 | 28950 | 29000 | 28900 | 1703 |
| 419 | 20241104 | 120800 | 10577660400 | 28950 | 29000 | 29000 | 28950 | 340 |
| 420 | 20241104 | 120700 | 10567801750 | 29000 | 29000 | 29000 | 28950 | 320 |
| 421 | 20241104 | 120600 | 10558521850 | 29000 | 29000 | 29050 | 29000 | 620 |
| 422 | 20241104 | 120500 | 10540539200 | 29050 | 29000 | 29050 | 28950 | 1144 |
| 423 | 20241104 | 120400 | 10507358050 | 28950 | 28950 | 29000 | 28950 | 451 |
| 424 | 20241104 | 120300 | 10494290800 | 28950 | 28950 | 29000 | 28950 | 426 |
| 425 | 20241104 | 120200 | 10481945500 | 28950 | 29000 | 29000 | 28950 | 768 |
| 426 | 20241104 | 120100 | 10459684050 | 29000 | 28950 | 29000 | 28900 | 1158 |
| 427 | 20241104 | 120000 | 10426162650 | 29000 | 29000 | 29050 | 29000 | 569 |
| 428 | 20241104 | 115900 | 10409658500 | 29000 | 29050 | 29100 | 29000 | 425 |
| 429 | 20241104 | 115800 | 10397313900 | 29100 | 29050 | 29100 | 29050 | 519 |
| 430 | 20241104 | 115700 | 10382221350 | 29050 | 29100 | 29100 | 29050 | 338 |
| 431 | 20241104 | 115600 | 10372389700 | 29050 | 29150 | 29150 | 29050 | 281 |
| 432 | 20241104 | 115500 | 10364222850 | 29100 | 29100 | 29150 | 29100 | 519 |
| 433 | 20241104 | 115400 | 10349114700 | 29100 | 29150 | 29150 | 29100 | 365 |
| 434 | 20241104 | 115300 | 10338475500 | 29150 | 29100 | 29150 | 29100 | 5771 |
| 435 | 20241104 | 115200 | 10170385250 | 29150 | 29050 | 29150 | 29050 | 7682 |
| 436 | 20241104 | 115100 | 9946853350 | 29050 | 29100 | 29100 | 29000 | 396 |
| 437 | 20241104 | 115000 | 9935353500 | 29050 | 29050 | 29100 | 29000 | 441 |
| 438 | 20241104 | 114900 | 9922549150 | 29000 | 29050 | 29100 | 29000 | 170 |
| 439 | 20241104 | 114800 | 9917610600 | 29050 | 29050 | 29100 | 29000 | 1025 |
| 440 | 20241104 | 114700 | 9887833900 | 29000 | 29050 | 29050 | 29000 | 214 |
| 441 | 20241104 | 114600 | 9881618750 | 29050 | 29050 | 29100 | 29000 | 871 |
| 442 | 20241104 | 114500 | 9856336200 | 29100 | 29050 | 29100 | 29050 | 559 |
| 443 | 20241104 | 114400 | 9840091800 | 29050 | 29100 | 29100 | 29000 | 932 |
| 444 | 20241104 | 114300 | 9813021150 | 29100 | 29050 | 29100 | 29050 | 880 |
| 445 | 20241104 | 114200 | 9787438350 | 29050 | 29100 | 29100 | 29050 | 1728 |
| 446 | 20241104 | 114100 | 9737182000 | 29100 | 29100 | 29100 | 29050 | 2214 |
| 447 | 20241104 | 114000 | 9672781650 | 29100 | 29050 | 29100 | 29050 | 1727 |
| 448 | 20241104 | 113900 | 9622597850 | 29000 | 29000 | 29050 | 28950 | 1113 |
| 449 | 20241104 | 113800 | 9590274150 | 29000 | 28950 | 29000 | 28950 | 1009 |
| 450 | 20241104 | 113700 | 9561025900 | 29000 | 29000 | 29050 | 28950 | 703 |
| 451 | 20241104 | 113600 | 9540637250 | 29000 | 29000 | 29050 | 28950 | 1946 |
| 452 | 20241104 | 113500 | 9484226250 | 28950 | 28950 | 29000 | 28900 | 980 |
| 453 | 20241104 | 113400 | 9455859300 | 28900 | 28900 | 28950 | 28900 | 401 |
| 454 | 20241104 | 113300 | 9444255200 | 28900 | 28900 | 28950 | 28900 | 841 |
| 455 | 20241104 | 113200 | 9419947450 | 28900 | 29050 | 29050 | 28900 | 3155 |
| 456 | 20241104 | 113100 | 9328480350 | 29050 | 29050 | 29050 | 29000 | 1232 |
| 457 | 20241104 | 113000 | 9292691900 | 29000 | 29100 | 29100 | 29000 | 2335 |
| 458 | 20241104 | 112900 | 9224794450 | 29100 | 28950 | 29100 | 28900 | 18492 |
| 459 | 20241104 | 112800 | 8688537000 | 28950 | 28900 | 28950 | 28850 | 1016 |
| 460 | 20241104 | 112700 | 8659175600 | 28900 | 28900 | 28900 | 28850 | 479 |
| 461 | 20241104 | 112600 | 8645335700 | 28900 | 28850 | 28900 | 28850 | 526 |
| 462 | 20241104 | 112500 | 8630142050 | 28900 | 28900 | 28900 | 28850 | 426 |
| 463 | 20241104 | 112400 | 8617841250 | 28900 | 28950 | 28950 | 28850 | 1454 |
| 464 | 20241104 | 112300 | 8575818600 | 28950 | 28950 | 29000 | 28900 | 3098 |
| 465 | 20241104 | 112200 | 8486132500 | 28950 | 28950 | 29000 | 28950 | 98 |
| 466 | 20241104 | 112100 | 8483291050 | 29000 | 28950 | 29000 | 28950 | 301 |
| 467 | 20241104 | 112000 | 8474567100 | 29000 | 28950 | 29000 | 28950 | 973 |
| 468 | 20241104 | 111900 | 8446376900 | 28950 | 28950 | 29000 | 28950 | 1462 |
| 469 | 20241104 | 111800 | 8404039550 | 29000 | 29000 | 29000 | 28950 | 277 |
| 470 | 20241104 | 111700 | 8396011900 | 28950 | 28950 | 29000 | 28900 | 2838 |
| 471 | 20241104 | 111600 | 8313843700 | 28950 | 28900 | 28950 | 28850 | 1259 |
| 472 | 20241104 | 111500 | 8277456950 | 28900 | 28900 | 28900 | 28850 | 564 |
| 473 | 20241104 | 111400 | 8261162900 | 28850 | 28900 | 28900 | 28850 | 756 |
| 474 | 20241104 | 111300 | 8239319500 | 28900 | 28900 | 28900 | 28850 | 581 |
| 475 | 20241104 | 111200 | 8222537150 | 28900 | 28900 | 28900 | 28850 | 844 |
| 476 | 20241104 | 111100 | 8198145600 | 28900 | 28900 | 28900 | 28850 | 1418 |
| 477 | 20241104 | 111000 | 8157178850 | 28900 | 28950 | 28950 | 28900 | 1140 |
| 478 | 20241104 | 110900 | 8124179650 | 28950 | 28950 | 28950 | 28900 | 3744 |
| 479 | 20241104 | 110800 | 8015864100 | 28950 | 28850 | 28950 | 28850 | 8985 |
| 480 | 20241104 | 110700 | 7756129150 | 28850 | 28900 | 28900 | 28750 | 8860 |
| 481 | 20241104 | 110600 | 7501061700 | 28850 | 28900 | 28900 | 28850 | 1211 |
| 482 | 20241104 | 110500 | 7466075550 | 28900 | 28800 | 28900 | 28800 | 9852 |
| 483 | 20241104 | 110400 | 7182121750 | 28800 | 28800 | 28800 | 28750 | 186 |
| 484 | 20241104 | 110300 | 7176772100 | 28750 | 28800 | 28800 | 28750 | 328 |
| 485 | 20241104 | 110200 | 7167329800 | 28800 | 28750 | 28800 | 28750 | 180 |
| 486 | 20241104 | 110100 | 7162153000 | 28800 | 28800 | 28800 | 28750 | 1011 |
| 487 | 20241104 | 110000 | 7133048700 | 28700 | 28750 | 28800 | 28700 | 1789 |
| 488 | 20241104 | 105900 | 7081616500 | 28750 | 28750 | 28750 | 28700 | 2143 |
| 489 | 20241104 | 105800 | 7020005950 | 28700 | 28800 | 28800 | 28700 | 989 |
| 490 | 20241104 | 105700 | 6991562550 | 28800 | 28750 | 28800 | 28750 | 1056 |
| 491 | 20241104 | 105600 | 6961176100 | 28750 | 28800 | 28800 | 28750 | 823 |
| 492 | 20241104 | 105500 | 6937479200 | 28750 | 28800 | 28800 | 28750 | 572 |
| 493 | 20241104 | 105400 | 6921033550 | 28800 | 28750 | 28800 | 28750 | 247 |
| 494 | 20241104 | 105300 | 6913932150 | 28750 | 28750 | 28800 | 28750 | 390 |
| 495 | 20241104 | 105200 | 6902716800 | 28800 | 28800 | 28800 | 28750 | 1448 |
| 496 | 20241104 | 105100 | 6861084950 | 28750 | 28750 | 28800 | 28700 | 2108 |
| 497 | 20241104 | 105000 | 6800483950 | 28750 | 28700 | 28750 | 28700 | 139 |
| 498 | 20241104 | 104900 | 6796492300 | 28700 | 28700 | 28750 | 28700 | 793 |
| 499 | 20241104 | 104800 | 6773732900 | 28750 | 28700 | 28750 | 28700 | 1285 |
| 500 | 20241104 | 104700 | 6736845600 | 28700 | 28750 | 28750 | 28700 | 1331 |
| 501 | 20241104 | 104600 | 6698637800 | 28750 | 28750 | 28750 | 28700 | 689 |
| 502 | 20241104 | 104500 | 6678860800 | 28750 | 28750 | 28750 | 28700 | 868 |
| 503 | 20241104 | 104400 | 6653909750 | 28700 | 28750 | 28750 | 28650 | 1620 |
| 504 | 20241104 | 104300 | 6607421900 | 28700 | 28700 | 28700 | 28650 | 2407 |
| 505 | 20241104 | 104200 | 6538346450 | 28700 | 28700 | 28700 | 28650 | 848 |
| 506 | 20241104 | 104100 | 6514032950 | 28650 | 28600 | 28700 | 28600 | 579 |
| 507 | 20241104 | 104000 | 6497423550 | 28650 | 28650 | 28650 | 28600 | 2755 |
| 508 | 20241104 | 103900 | 6418497700 | 28650 | 28600 | 28650 | 28600 | 324 |
| 509 | 20241104 | 103800 | 6409218650 | 28650 | 28650 | 28650 | 28600 | 652 |
| 510 | 20241104 | 103700 | 6390553700 | 28600 | 28600 | 28650 | 28600 | 865 |
| 511 | 20241104 | 103600 | 6365790250 | 28650 | 28550 | 28650 | 28550 | 633 |
| 512 | 20241104 | 103500 | 6347685500 | 28600 | 28700 | 28750 | 28600 | 1164 |
| 513 | 20241104 | 103400 | 6314344550 | 28750 | 28800 | 28800 | 28700 | 660 |
| 514 | 20241104 | 103300 | 6295368150 | 28800 | 28800 | 28850 | 28800 | 920 |
| 515 | 20241104 | 103200 | 6268859250 | 28800 | 28800 | 28850 | 28800 | 1703 |
| 516 | 20241104 | 103100 | 6219803150 | 28850 | 28650 | 28850 | 28650 | 8681 |
| 517 | 20241104 | 103000 | 5970154700 | 28650 | 28700 | 28700 | 28600 | 723 |
| 518 | 20241104 | 102900 | 5949433300 | 28700 | 28700 | 28750 | 28650 | 785 |
| 519 | 20241104 | 102800 | 5926899200 | 28700 | 28650 | 28750 | 28650 | 1181 |
| 520 | 20241104 | 102700 | 5893005850 | 28750 | 28700 | 28750 | 28650 | 1475 |
| 521 | 20241104 | 102600 | 5850681800 | 28650 | 28700 | 28800 | 28650 | 1197 |
| 522 | 20241104 | 102500 | 5816309150 | 28650 | 28650 | 28750 | 28650 | 848 |
| 523 | 20241104 | 102400 | 5791957550 | 28650 | 28650 | 28800 | 28550 | 1919 |
| 524 | 20241104 | 102300 | 5736848050 | 28700 | 28700 | 28700 | 28550 | 1114 |
| 525 | 20241104 | 102200 | 5704950850 | 28750 | 28800 | 28800 | 28700 | 5233 |
| 526 | 20241104 | 102100 | 5554496900 | 28800 | 28850 | 28850 | 28750 | 2237 |
| 527 | 20241104 | 102000 | 5490065650 | 28850 | 28750 | 28850 | 28750 | 3486 |
| 528 | 20241104 | 101900 | 5389685300 | 28750 | 28700 | 28750 | 28700 | 3313 |
| 529 | 20241104 | 101800 | 5294478850 | 28700 | 28600 | 28750 | 28600 | 4259 |
| 530 | 20241104 | 101700 | 5172329100 | 28550 | 28600 | 28600 | 28550 | 1167 |
| 531 | 20241104 | 101600 | 5138954800 | 28550 | 28500 | 28600 | 28500 | 1739 |
| 532 | 20241104 | 101500 | 5089307500 | 28500 | 28500 | 28550 | 28500 | 1666 |
| 533 | 20241104 | 101400 | 5041823900 | 28500 | 28450 | 28500 | 28450 | 654 |
| 534 | 20241104 | 101300 | 5023210350 | 28450 | 28450 | 28450 | 28350 | 4306 |
| 535 | 20241104 | 101200 | 4900885700 | 28450 | 28500 | 28500 | 28450 | 621 |
| 536 | 20241104 | 101100 | 4883215250 | 28500 | 28550 | 28550 | 28500 | 474 |
| 537 | 20241104 | 101000 | 4869705050 | 28550 | 28550 | 28550 | 28500 | 752 |
| 538 | 20241104 | 100900 | 4848266450 | 28500 | 28500 | 28550 | 28450 | 606 |
| 539 | 20241104 | 100800 | 4830987950 | 28500 | 28500 | 28550 | 28450 | 947 |
| 540 | 20241104 | 100700 | 4804002000 | 28500 | 28450 | 28500 | 28450 | 506 |
| 541 | 20241104 | 100600 | 4789586350 | 28500 | 28500 | 28600 | 28450 | 2710 |
| 542 | 20241104 | 100500 | 4712321500 | 28500 | 28600 | 28600 | 28500 | 2173 |
| 543 | 20241104 | 100400 | 4650259000 | 28600 | 28550 | 28600 | 28500 | 2416 |
| 544 | 20241104 | 100300 | 4581272700 | 28500 | 28550 | 28550 | 28500 | 1257 |
| 545 | 20241104 | 100200 | 4545435150 | 28550 | 28600 | 28600 | 28500 | 3275 |
| 546 | 20241104 | 100100 | 4452015850 | 28600 | 28650 | 28650 | 28550 | 1833 |
| 547 | 20241104 | 100000 | 4399600800 | 28600 | 28700 | 28750 | 28600 | 5021 |
| 548 | 20241104 | 095900 | 4255593350 | 28650 | 28750 | 28800 | 28600 | 9199 |
| 549 | 20241104 | 095800 | 3991443250 | 28800 | 28850 | 28900 | 28750 | 8728 |
| 550 | 20241104 | 095700 | 3739953200 | 28900 | 28700 | 28900 | 28650 | 6448 |
| 551 | 20241104 | 095600 | 3554471750 | 28650 | 28550 | 28700 | 28500 | 12334 |
| 552 | 20241104 | 095500 | 3201625400 | 28550 | 28450 | 28550 | 28450 | 11803 |
| 553 | 20241104 | 095400 | 2865164200 | 28450 | 28400 | 28500 | 28400 | 2229 |
| 554 | 20241104 | 095300 | 2801766800 | 28400 | 28400 | 28450 | 28400 | 1800 |
| 555 | 20241104 | 095200 | 2750634300 | 28400 | 28400 | 28450 | 28350 | 1951 |
| 556 | 20241104 | 095100 | 2695244450 | 28400 | 28400 | 28450 | 28350 | 699 |
| 557 | 20241104 | 095000 | 2675385100 | 28400 | 28350 | 28400 | 28300 | 1432 |
| 558 | 20241104 | 094900 | 2634786500 | 28350 | 28400 | 28500 | 28300 | 4629 |
| 559 | 20241104 | 094800 | 2503235750 | 28400 | 28300 | 28450 | 28300 | 9895 |
| 560 | 20241104 | 094700 | 2222696600 | 28350 | 28300 | 28350 | 28250 | 2619 |
| 561 | 20241104 | 094600 | 2148553700 | 28300 | 28150 | 28300 | 28150 | 7591 |
| 562 | 20241104 | 094500 | 1934055850 | 28150 | 28100 | 28200 | 28100 | 891 |
| 563 | 20241104 | 094400 | 1908974350 | 28100 | 28000 | 28100 | 27950 | 2146 |
| 564 | 20241104 | 094300 | 1848739900 | 27950 | 28000 | 28000 | 27950 | 122 |
| 565 | 20241104 | 094200 | 1845325400 | 27950 | 27900 | 28000 | 27800 | 945 |
| 566 | 20241104 | 094100 | 1818936700 | 27900 | 27850 | 27900 | 27800 | 3416 |
| 567 | 20241104 | 094000 | 1723771800 | 27850 | 27900 | 27900 | 27850 | 203 |
| 568 | 20241104 | 093900 | 1718115350 | 27900 | 27900 | 27900 | 27850 | 603 |
| 569 | 20241104 | 093800 | 1701317700 | 27900 | 28000 | 28100 | 27900 | 3423 |
| 570 | 20241104 | 093700 | 1605600150 | 28000 | 28100 | 28100 | 28000 | 399 |
| 571 | 20241104 | 093600 | 1594418800 | 28100 | 28100 | 28100 | 28050 | 105 |
| 572 | 20241104 | 093500 | 1591468350 | 28050 | 28050 | 28100 | 28050 | 429 |
| 573 | 20241104 | 093400 | 1579434850 | 28050 | 28050 | 28050 | 28000 | 411 |
| 574 | 20241104 | 093300 | 1567908950 | 28000 | 28100 | 28100 | 28000 | 101 |
| 575 | 20241104 | 093200 | 1565079050 | 28000 | 28000 | 28100 | 28000 | 1627 |
| 576 | 20241104 | 093100 | 1519459250 | 28000 | 28050 | 28100 | 28000 | 1352 |
| 577 | 20241104 | 093000 | 1481547700 | 28050 | 28050 | 28100 | 28000 | 997 |
| 578 | 20241104 | 092900 | 1453600400 | 28100 | 28050 | 28150 | 28050 | 681 |
| 579 | 20241104 | 092800 | 1434468250 | 28100 | 28200 | 28200 | 28100 | 1370 |
| 580 | 20241104 | 092700 | 1395879400 | 28200 | 28050 | 28300 | 28050 | 4444 |
| 581 | 20241104 | 092600 | 1270814700 | 28000 | 28050 | 28050 | 28000 | 240 |
| 582 | 20241104 | 092500 | 1264083200 | 28050 | 28050 | 28100 | 28050 | 170 |
| 583 | 20241104 | 092400 | 1259313450 | 28100 | 27900 | 28100 | 27900 | 3889 |
| 584 | 20241104 | 092300 | 1150367700 | 27900 | 27950 | 28050 | 27900 | 771 |
| 585 | 20241104 | 092200 | 1128825550 | 27950 | 28050 | 28100 | 27950 | 4096 |
| 586 | 20241104 | 092100 | 1014097200 | 28050 | 28000 | 28100 | 28000 | 942 |
| 587 | 20241104 | 092000 | 987668650 | 28000 | 28050 | 28050 | 27950 | 277 |
| 588 | 20241104 | 091900 | 979911800 | 28050 | 28050 | 28050 | 27950 | 1436 |
| 589 | 20241104 | 091800 | 939703500 | 28000 | 28000 | 28050 | 28000 | 867 |
| 590 | 20241104 | 091700 | 915395400 | 28000 | 27900 | 28000 | 27900 | 1068 |
| 591 | 20241104 | 091600 | 885522450 | 27900 | 28000 | 28000 | 27900 | 687 |
| 592 | 20241104 | 091500 | 866323000 | 28000 | 27950 | 28050 | 27950 | 2022 |
| 593 | 20241104 | 091400 | 809692500 | 27950 | 27950 | 28000 | 27950 | 1456 |
| 594 | 20241104 | 091300 | 768964750 | 27950 | 27900 | 27950 | 27900 | 470 |
| 595 | 20241104 | 091200 | 755835900 | 27900 | 27800 | 27900 | 27800 | 2201 |
| 596 | 20241104 | 091100 | 694515300 | 27800 | 27700 | 27800 | 27650 | 3312 |
| 597 | 20241104 | 091000 | 602615250 | 27650 | 27650 | 27700 | 27650 | 2022 |
| 598 | 20241104 | 090900 | 546635450 | 27600 | 27600 | 27650 | 27600 | 456 |
| 599 | 20241104 | 090800 | 534048050 | 27650 | 27750 | 27750 | 27650 | 1921 |
| 600 | 20241104 | 090700 | 480900800 | 27700 | 27650 | 27750 | 27650 | 638 |
| 601 | 20241104 | 090600 | 463228200 | 27650 | 27700 | 27750 | 27650 | 1213 |
| 602 | 20241104 | 090500 | 429633300 | 27700 | 27750 | 27800 | 27700 | 651 |
| 603 | 20241104 | 090400 | 411581300 | 27800 | 27850 | 27900 | 27800 | 3055 |
| 604 | 20241104 | 090300 | 326527150 | 27800 | 27750 | 27850 | 27700 | 1901 |
| 605 | 20241104 | 090200 | 273750550 | 27700 | 27850 | 27850 | 27650 | 1089 |
| 606 | 20241104 | 090100 | 243530650 | 27850 | 27800 | 27900 | 27700 | 3072 |
| 607 | 20241104 | 090000 | 158137750 | 27700 | 27850 | 27900 | 27650 | 5393 |