33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 191000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 26470 |
| 3 | 20241106 | 190900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20241106 | 190800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20241106 | 190700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20241106 | 190600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20241106 | 190500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20241106 | 190400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20241106 | 190300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20241106 | 190200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20241106 | 190100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20241106 | 190000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20241106 | 185900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20241106 | 185800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20241106 | 185700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20241106 | 185600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20241106 | 185500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20241106 | 185400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20241106 | 185300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20241106 | 185200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20241106 | 185100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20241106 | 185000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20241106 | 184900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20241106 | 184800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20241106 | 184700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20241106 | 184600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20241106 | 184500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20241106 | 184400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20241106 | 184300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20241106 | 184200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20241106 | 184100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20241106 | 184000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 26470 |
| 33 | 20241106 | 183900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20241106 | 183800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20241106 | 183700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20241106 | 183600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20241106 | 183500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20241106 | 183400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20241106 | 183300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20241106 | 183200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20241106 | 183100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20241106 | 183000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20241106 | 182900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20241106 | 182800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20241106 | 182700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20241106 | 182600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20241106 | 182500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20241106 | 182400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20241106 | 182300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20241106 | 182200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20241106 | 182100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20241106 | 182000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20241106 | 181900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20241106 | 181800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20241106 | 181700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20241106 | 181600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20241106 | 181500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20241106 | 181400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20241106 | 181300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20241106 | 181200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20241106 | 181100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20241106 | 181000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 26470 |
| 63 | 20241106 | 180900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20241106 | 180800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20241106 | 180700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20241106 | 180600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20241106 | 180500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20241106 | 180400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20241106 | 180300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20241106 | 180200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20241106 | 180100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20241106 | 180000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20241106 | 175900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20241106 | 175800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20241106 | 175700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20241106 | 175600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20241106 | 175500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20241106 | 175400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20241106 | 175300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20241106 | 175200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20241106 | 175100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20241106 | 175000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20241106 | 174900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20241106 | 174800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20241106 | 174700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20241106 | 174600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20241106 | 174500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20241106 | 174400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20241106 | 174300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20241106 | 174200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20241106 | 174100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20241106 | 174000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 26470 |
| 93 | 20241106 | 173900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20241106 | 173800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20241106 | 173700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20241106 | 173600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20241106 | 173500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20241106 | 173400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20241106 | 173300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20241106 | 173200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20241106 | 173100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20241106 | 173000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20241106 | 172900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20241106 | 172800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20241106 | 172700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20241106 | 172600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20241106 | 172500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20241106 | 172400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20241106 | 172300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20241106 | 172200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20241106 | 172100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20241106 | 172000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20241106 | 171900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20241106 | 171800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20241106 | 171700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20241106 | 171600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20241106 | 171500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20241106 | 171400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20241106 | 171300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20241106 | 171200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20241106 | 171100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20241106 | 171000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 26470 |
| 123 | 20241106 | 170900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20241106 | 170800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20241106 | 170700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20241106 | 170600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20241106 | 170500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20241106 | 170400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20241106 | 170300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20241106 | 170200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20241106 | 170100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20241106 | 170000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20241106 | 165900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20241106 | 165800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20241106 | 165700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20241106 | 165600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20241106 | 165500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20241106 | 165400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20241106 | 165300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20241106 | 165200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20241106 | 165100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20241106 | 165000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20241106 | 164900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20241106 | 164800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20241106 | 164700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20241106 | 164600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20241106 | 164500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20241106 | 164400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20241106 | 164300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20241106 | 164200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20241106 | 164100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20241106 | 164000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 26470 |
| 153 | 20241106 | 163900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20241106 | 163800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20241106 | 163700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20241106 | 163600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20241106 | 163500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20241106 | 163400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20241106 | 163300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20241106 | 163200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20241106 | 163100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20241106 | 163000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20241106 | 162900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20241106 | 162800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20241106 | 162700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20241106 | 162600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20241106 | 162500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20241106 | 162400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20241106 | 162300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20241106 | 162200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20241106 | 162100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20241106 | 162000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20241106 | 161900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20241106 | 161800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20241106 | 161700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20241106 | 161600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20241106 | 161500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20241106 | 161400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20241106 | 161300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20241106 | 161200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20241106 | 161100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20241106 | 161000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 26470 |
| 183 | 20241106 | 160900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20241106 | 160800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20241106 | 160700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20241106 | 160600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20241106 | 160500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20241106 | 160400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20241106 | 160300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20241106 | 160200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20241106 | 160100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20241106 | 160000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20241106 | 155900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20241106 | 155800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20241106 | 155700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20241106 | 155600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20241106 | 155500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20241106 | 155400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20241106 | 155300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20241106 | 155200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20241106 | 155100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20241106 | 155000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20241106 | 154900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20241106 | 154800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20241106 | 154700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20241106 | 154600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20241106 | 154500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20241106 | 154400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20241106 | 154300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20241106 | 154200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20241106 | 154100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20241106 | 154000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 26470 |
| 213 | 20241106 | 153900 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20241106 | 153800 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20241106 | 153700 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20241106 | 153600 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20241106 | 153500 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20241106 | 153400 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20241106 | 153300 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20241106 | 153200 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20241106 | 153100 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20241106 | 153000 | 14691171850 | 27750 | 27750 | 27750 | 27750 | 26470 |
| 223 | 20241106 | 152900 | 13956629350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20241106 | 152800 | 13956629350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20241106 | 152700 | 13956629350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20241106 | 152600 | 13956629350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20241106 | 152500 | 13956629350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20241106 | 152400 | 13956629350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20241106 | 152300 | 13956629350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20241106 | 152200 | 13956629350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20241106 | 152100 | 13956629350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20241106 | 152000 | 13956629350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20241106 | 151900 | 13956629350 | 27750 | 27650 | 27750 | 27650 | 1748 |
| 234 | 20241106 | 151800 | 13908157300 | 27700 | 27700 | 27750 | 27650 | 4558 |
| 235 | 20241106 | 151700 | 13781898150 | 27700 | 27700 | 27700 | 27650 | 2072 |
| 236 | 20241106 | 151600 | 13724504900 | 27650 | 27650 | 27700 | 27650 | 939 |
| 237 | 20241106 | 151500 | 13698520950 | 27650 | 27650 | 27700 | 27600 | 1562 |
| 238 | 20241106 | 151400 | 13655372600 | 27600 | 27600 | 27650 | 27600 | 953 |
| 239 | 20241106 | 151300 | 13629024350 | 27650 | 27600 | 27650 | 27600 | 1635 |
| 240 | 20241106 | 151200 | 13583877550 | 27600 | 27600 | 27650 | 27600 | 949 |
| 241 | 20241106 | 151100 | 13557665400 | 27650 | 27650 | 27650 | 27600 | 1137 |
| 242 | 20241106 | 151000 | 13526234500 | 27650 | 27600 | 27700 | 27600 | 329 |
| 243 | 20241106 | 150900 | 13517143300 | 27700 | 27750 | 27750 | 27650 | 1350 |
| 244 | 20241106 | 150800 | 13479799950 | 27700 | 27750 | 27800 | 27700 | 5934 |
| 245 | 20241106 | 150700 | 13315252800 | 27700 | 27750 | 27750 | 27700 | 981 |
| 246 | 20241106 | 150600 | 13288034950 | 27700 | 27750 | 27750 | 27700 | 1455 |
| 247 | 20241106 | 150500 | 13247709700 | 27700 | 27750 | 27750 | 27700 | 829 |
| 248 | 20241106 | 150400 | 13224733100 | 27700 | 27700 | 27750 | 27700 | 1532 |
| 249 | 20241106 | 150300 | 13182293400 | 27700 | 27700 | 27750 | 27700 | 2698 |
| 250 | 20241106 | 150200 | 13107533300 | 27700 | 27700 | 27750 | 27650 | 383 |
| 251 | 20241106 | 150100 | 13096914000 | 27700 | 27700 | 27750 | 27650 | 1541 |
| 252 | 20241106 | 150000 | 13054249950 | 27650 | 27750 | 27750 | 27650 | 787 |
| 253 | 20241106 | 145900 | 13032446400 | 27750 | 27650 | 27750 | 27650 | 1031 |
| 254 | 20241106 | 145800 | 13003903100 | 27700 | 27700 | 27750 | 27650 | 1006 |
| 255 | 20241106 | 145700 | 12976021700 | 27750 | 27650 | 27750 | 27650 | 1094 |
| 256 | 20241106 | 145600 | 12945708650 | 27650 | 27650 | 27750 | 27650 | 827 |
| 257 | 20241106 | 145500 | 12922815100 | 27650 | 27700 | 27750 | 27650 | 691 |
| 258 | 20241106 | 145400 | 12903673550 | 27750 | 27700 | 27750 | 27650 | 2875 |
| 259 | 20241106 | 145300 | 12824022300 | 27700 | 27700 | 27700 | 27650 | 1251 |
| 260 | 20241106 | 145200 | 12789388400 | 27700 | 27700 | 27750 | 27650 | 1105 |
| 261 | 20241106 | 145100 | 12758778250 | 27700 | 27700 | 27750 | 27700 | 2346 |
| 262 | 20241106 | 145000 | 12693719550 | 27750 | 27700 | 27750 | 27650 | 2298 |
| 263 | 20241106 | 144900 | 12630063500 | 27700 | 27700 | 27700 | 27650 | 959 |
| 264 | 20241106 | 144800 | 12603504300 | 27700 | 27650 | 27700 | 27650 | 334 |
| 265 | 20241106 | 144700 | 12594258300 | 27650 | 27700 | 27700 | 27650 | 1681 |
| 266 | 20241106 | 144600 | 12547777850 | 27650 | 27700 | 27700 | 27650 | 1440 |
| 267 | 20241106 | 144500 | 12507923100 | 27700 | 27550 | 27700 | 27500 | 15210 |
| 268 | 20241106 | 144400 | 12088177900 | 27550 | 27500 | 27550 | 27500 | 88 |
| 269 | 20241106 | 144300 | 12085753800 | 27500 | 27550 | 27550 | 27500 | 777 |
| 270 | 20241106 | 144200 | 12064370500 | 27550 | 27550 | 27550 | 27500 | 326 |
| 271 | 20241106 | 144100 | 12055391050 | 27550 | 27550 | 27550 | 27500 | 326 |
| 272 | 20241106 | 144000 | 12046414100 | 27500 | 27500 | 27550 | 27500 | 358 |
| 273 | 20241106 | 143900 | 12036554550 | 27550 | 27550 | 27550 | 27550 | 97 |
| 274 | 20241106 | 143800 | 12033882200 | 27500 | 27550 | 27550 | 27500 | 1276 |
| 275 | 20241106 | 143700 | 11998772800 | 27550 | 27550 | 27550 | 27500 | 492 |
| 276 | 20241106 | 143600 | 11985218300 | 27550 | 27600 | 27600 | 27550 | 388 |
| 277 | 20241106 | 143500 | 11974523850 | 27550 | 27550 | 27600 | 27550 | 1062 |
| 278 | 20241106 | 143400 | 11945230300 | 27550 | 27650 | 27650 | 27500 | 1527 |
| 279 | 20241106 | 143300 | 11903131100 | 27600 | 27600 | 27650 | 27600 | 1613 |
| 280 | 20241106 | 143200 | 11858607300 | 27600 | 27550 | 27650 | 27550 | 3204 |
| 281 | 20241106 | 143100 | 11770173750 | 27550 | 27550 | 27550 | 27500 | 758 |
| 282 | 20241106 | 143000 | 11749317900 | 27550 | 27550 | 27550 | 27500 | 335 |
| 283 | 20241106 | 142900 | 11740089850 | 27500 | 27550 | 27550 | 27500 | 205 |
| 284 | 20241106 | 142800 | 11734443150 | 27550 | 27600 | 27600 | 27400 | 773 |
| 285 | 20241106 | 142700 | 11713191550 | 27600 | 27550 | 27600 | 27550 | 270 |
| 286 | 20241106 | 142600 | 11705743200 | 27550 | 27500 | 27600 | 27500 | 658 |
| 287 | 20241106 | 142500 | 11687632450 | 27500 | 27500 | 27500 | 27450 | 1626 |
| 288 | 20241106 | 142400 | 11642982900 | 27500 | 27500 | 27500 | 27450 | 365 |
| 289 | 20241106 | 142300 | 11632950450 | 27550 | 27450 | 27550 | 27450 | 232 |
| 290 | 20241106 | 142200 | 11626564500 | 27550 | 27500 | 27550 | 27450 | 406 |
| 291 | 20241106 | 142100 | 11615393500 | 27500 | 27550 | 27550 | 27500 | 542 |
| 292 | 20241106 | 142000 | 11600479700 | 27500 | 27500 | 27550 | 27450 | 1247 |
| 293 | 20241106 | 141900 | 11566186700 | 27500 | 27500 | 27500 | 27450 | 610 |
| 294 | 20241106 | 141800 | 11549412100 | 27450 | 27450 | 27500 | 27450 | 238 |
| 295 | 20241106 | 141700 | 11542869800 | 27500 | 27550 | 27550 | 27450 | 883 |
| 296 | 20241106 | 141600 | 11518591350 | 27500 | 27550 | 27550 | 27500 | 578 |
| 297 | 20241106 | 141500 | 11502675400 | 27550 | 27600 | 27600 | 27550 | 365 |
| 298 | 20241106 | 141400 | 11492613250 | 27500 | 27550 | 27600 | 27500 | 417 |
| 299 | 20241106 | 141300 | 11481124750 | 27550 | 27600 | 27600 | 27500 | 536 |
| 300 | 20241106 | 141200 | 11466360150 | 27600 | 27600 | 27600 | 27550 | 1230 |
| 301 | 20241106 | 141100 | 11432424050 | 27600 | 27550 | 27600 | 27500 | 1225 |
| 302 | 20241106 | 141000 | 11398662950 | 27550 | 27550 | 27600 | 27450 | 742 |
| 303 | 20241106 | 140900 | 11378229050 | 27550 | 27550 | 27550 | 27500 | 403 |
| 304 | 20241106 | 140800 | 11367134000 | 27550 | 27450 | 27550 | 27400 | 709 |
| 305 | 20241106 | 140700 | 11347644350 | 27450 | 27450 | 27450 | 27400 | 231 |
| 306 | 20241106 | 140600 | 11341305150 | 27450 | 27450 | 27450 | 27350 | 890 |
| 307 | 20241106 | 140500 | 11316918650 | 27450 | 27400 | 27500 | 27400 | 233 |
| 308 | 20241106 | 140400 | 11310529300 | 27500 | 27500 | 27500 | 27400 | 2002 |
| 309 | 20241106 | 140300 | 11255587150 | 27500 | 27500 | 27500 | 27450 | 244 |
| 310 | 20241106 | 140200 | 11248877550 | 27500 | 27550 | 27600 | 27500 | 1173 |
| 311 | 20241106 | 140100 | 11216588050 | 27550 | 27600 | 27650 | 27550 | 1130 |
| 312 | 20241106 | 140000 | 11185396900 | 27600 | 27550 | 27650 | 27550 | 1103 |
| 313 | 20241106 | 135900 | 11154911300 | 27550 | 27550 | 27650 | 27550 | 1782 |
| 314 | 20241106 | 135800 | 11105735900 | 27550 | 27600 | 27600 | 27500 | 619 |
| 315 | 20241106 | 135700 | 11088680050 | 27600 | 27450 | 27600 | 27400 | 3047 |
| 316 | 20241106 | 135600 | 11004812350 | 27400 | 27400 | 27450 | 27250 | 3534 |
| 317 | 20241106 | 135500 | 10908009800 | 27400 | 27300 | 27400 | 27250 | 4522 |
| 318 | 20241106 | 135400 | 10784398950 | 27250 | 27250 | 27350 | 27250 | 1203 |
| 319 | 20241106 | 135300 | 10751596900 | 27300 | 27300 | 27300 | 27250 | 868 |
| 320 | 20241106 | 135200 | 10727928550 | 27300 | 27300 | 27300 | 27250 | 753 |
| 321 | 20241106 | 135100 | 10707395200 | 27300 | 27300 | 27300 | 27250 | 157 |
| 322 | 20241106 | 135000 | 10703111950 | 27250 | 27300 | 27300 | 27250 | 309 |
| 323 | 20241106 | 134900 | 10694689350 | 27250 | 27250 | 27300 | 27250 | 102 |
| 324 | 20241106 | 134800 | 10691906100 | 27300 | 27250 | 27300 | 27250 | 155 |
| 325 | 20241106 | 134700 | 10687679000 | 27250 | 27300 | 27300 | 27250 | 398 |
| 326 | 20241106 | 134600 | 10676832800 | 27250 | 27300 | 27300 | 27200 | 239 |
| 327 | 20241106 | 134500 | 10670320000 | 27300 | 27250 | 27300 | 27250 | 431 |
| 328 | 20241106 | 134400 | 10658570400 | 27250 | 27350 | 27350 | 27250 | 510 |
| 329 | 20241106 | 134300 | 10644644650 | 27350 | 27350 | 27350 | 27300 | 96 |
| 330 | 20241106 | 134200 | 10642021300 | 27350 | 27350 | 27350 | 27300 | 172 |
| 331 | 20241106 | 134100 | 10637324100 | 27350 | 27300 | 27350 | 27250 | 318 |
| 332 | 20241106 | 134000 | 10628642000 | 27300 | 27300 | 27300 | 27200 | 807 |
| 333 | 20241106 | 133900 | 10606665800 | 27300 | 27250 | 27300 | 27200 | 279 |
| 334 | 20241106 | 133800 | 10599071100 | 27250 | 27300 | 27300 | 27250 | 572 |
| 335 | 20241106 | 133700 | 10583483050 | 27300 | 27250 | 27300 | 27250 | 113 |
| 336 | 20241106 | 133600 | 10580399000 | 27250 | 27250 | 27300 | 27250 | 245 |
| 337 | 20241106 | 133500 | 10573720350 | 27250 | 27300 | 27300 | 27250 | 256 |
| 338 | 20241106 | 133400 | 10566742000 | 27300 | 27300 | 27300 | 27250 | 169 |
| 339 | 20241106 | 133300 | 10562134650 | 27300 | 27250 | 27300 | 27250 | 585 |
| 340 | 20241106 | 133200 | 10546191450 | 27300 | 27350 | 27350 | 27250 | 925 |
| 341 | 20241106 | 133100 | 10520933800 | 27300 | 27300 | 27350 | 27300 | 92 |
| 342 | 20241106 | 133000 | 10518420750 | 27300 | 27350 | 27350 | 27300 | 248 |
| 343 | 20241106 | 132900 | 10511647950 | 27300 | 27350 | 27350 | 27300 | 158 |
| 344 | 20241106 | 132800 | 10507333400 | 27300 | 27350 | 27350 | 27300 | 124 |
| 345 | 20241106 | 132700 | 10503946700 | 27350 | 27350 | 27350 | 27300 | 151 |
| 346 | 20241106 | 132600 | 10499821750 | 27350 | 27300 | 27350 | 27300 | 51 |
| 347 | 20241106 | 132500 | 10498427750 | 27300 | 27300 | 27300 | 27300 | 237 |
| 348 | 20241106 | 132400 | 10491957650 | 27250 | 27350 | 27350 | 27250 | 655 |
| 349 | 20241106 | 132300 | 10474083350 | 27350 | 27350 | 27350 | 27350 | 18 |
| 350 | 20241106 | 132200 | 10473591050 | 27350 | 27350 | 27400 | 27350 | 516 |
| 351 | 20241106 | 132100 | 10459471150 | 27350 | 27400 | 27400 | 27350 | 672 |
| 352 | 20241106 | 132000 | 10441088000 | 27400 | 27350 | 27400 | 27350 | 166 |
| 353 | 20241106 | 131900 | 10436547850 | 27400 | 27350 | 27400 | 27350 | 99 |
| 354 | 20241106 | 131800 | 10433835900 | 27350 | 27350 | 27400 | 27350 | 51 |
| 355 | 20241106 | 131700 | 10432439850 | 27400 | 27400 | 27400 | 27350 | 378 |
| 356 | 20241106 | 131600 | 10422099050 | 27400 | 27400 | 27400 | 27350 | 265 |
| 357 | 20241106 | 131500 | 10414847550 | 27400 | 27350 | 27400 | 27350 | 28 |
| 358 | 20241106 | 131400 | 10414080400 | 27400 | 27400 | 27400 | 27350 | 292 |
| 359 | 20241106 | 131300 | 10406079650 | 27400 | 27400 | 27400 | 27350 | 1162 |
| 360 | 20241106 | 131200 | 10374241500 | 27400 | 27200 | 27400 | 27200 | 507 |
| 361 | 20241106 | 131100 | 10360377250 | 27200 | 27300 | 27400 | 27200 | 990 |
| 362 | 20241106 | 131000 | 10333366000 | 27300 | 27350 | 27400 | 27300 | 590 |
| 363 | 20241106 | 130900 | 10317243100 | 27400 | 27400 | 27400 | 27350 | 38 |
| 364 | 20241106 | 130800 | 10316201950 | 27400 | 27300 | 27400 | 27300 | 1165 |
| 365 | 20241106 | 130700 | 10284371250 | 27350 | 27400 | 27400 | 27300 | 169 |
| 366 | 20241106 | 130600 | 10279748650 | 27400 | 27400 | 27400 | 27400 | 32 |
| 367 | 20241106 | 130500 | 10278871850 | 27350 | 27450 | 27450 | 27350 | 79 |
| 368 | 20241106 | 130400 | 10276707150 | 27450 | 27500 | 27500 | 27300 | 906 |
| 369 | 20241106 | 130300 | 10251850700 | 27500 | 27400 | 27500 | 27250 | 1775 |
| 370 | 20241106 | 130200 | 10203158600 | 27400 | 27300 | 27400 | 27300 | 1080 |
| 371 | 20241106 | 130100 | 10173641150 | 27250 | 27250 | 27300 | 27250 | 1060 |
| 372 | 20241106 | 130000 | 10144749200 | 27250 | 27200 | 27250 | 27200 | 561 |
| 373 | 20241106 | 125900 | 10129478600 | 27200 | 27250 | 27250 | 27200 | 626 |
| 374 | 20241106 | 125800 | 10112447250 | 27250 | 27250 | 27250 | 27200 | 102 |
| 375 | 20241106 | 125700 | 10109671400 | 27200 | 27200 | 27200 | 27200 | 87 |
| 376 | 20241106 | 125600 | 10107305000 | 27200 | 27200 | 27250 | 27200 | 128 |
| 377 | 20241106 | 125500 | 10103821900 | 27200 | 27200 | 27250 | 27200 | 176 |
| 378 | 20241106 | 125400 | 10099032000 | 27150 | 27200 | 27250 | 27150 | 524 |
| 379 | 20241106 | 125300 | 10084782800 | 27200 | 27050 | 27200 | 27050 | 1895 |
| 380 | 20241106 | 125200 | 10033405450 | 27050 | 27100 | 27100 | 27050 | 2256 |
| 381 | 20241106 | 125100 | 9972278500 | 27100 | 27050 | 27100 | 27050 | 177 |
| 382 | 20241106 | 125000 | 9967490500 | 27050 | 27050 | 27100 | 27050 | 4427 |
| 383 | 20241106 | 124900 | 9847738900 | 27050 | 27050 | 27100 | 27050 | 2676 |
| 384 | 20241106 | 124800 | 9775349000 | 27100 | 27100 | 27100 | 27050 | 95 |
| 385 | 20241106 | 124700 | 9772777150 | 27050 | 27050 | 27150 | 27050 | 2937 |
| 386 | 20241106 | 124600 | 9693287900 | 27050 | 27150 | 27150 | 27000 | 8862 |
| 387 | 20241106 | 124500 | 9453582200 | 27150 | 27100 | 27150 | 27100 | 44 |
| 388 | 20241106 | 124400 | 9452388550 | 27100 | 27150 | 27150 | 27100 | 102 |
| 389 | 20241106 | 124300 | 9449620350 | 27150 | 27200 | 27200 | 27100 | 69 |
| 390 | 20241106 | 124200 | 9447749350 | 27100 | 27150 | 27150 | 27100 | 196 |
| 391 | 20241106 | 124100 | 9442431350 | 27150 | 27150 | 27150 | 27100 | 2681 |
| 392 | 20241106 | 124000 | 9369718400 | 27150 | 27200 | 27200 | 27150 | 649 |
| 393 | 20241106 | 123900 | 9352092800 | 27200 | 27200 | 27200 | 27200 | 120 |
| 394 | 20241106 | 123800 | 9348828800 | 27200 | 27150 | 27200 | 27150 | 716 |
| 395 | 20241106 | 123700 | 9329386750 | 27150 | 27050 | 27200 | 27050 | 2653 |
| 396 | 20241106 | 123600 | 9257568450 | 27050 | 27100 | 27100 | 27050 | 616 |
| 397 | 20241106 | 123500 | 9240903000 | 27100 | 27100 | 27150 | 27050 | 1057 |
| 398 | 20241106 | 123400 | 9212259750 | 27100 | 27150 | 27150 | 27050 | 6444 |
| 399 | 20241106 | 123300 | 9037771450 | 27150 | 27150 | 27200 | 27150 | 780 |
| 400 | 20241106 | 123200 | 9016592950 | 27150 | 27150 | 27200 | 27150 | 1100 |
| 401 | 20241106 | 123100 | 8986726600 | 27150 | 27200 | 27250 | 27150 | 1875 |
| 402 | 20241106 | 123000 | 8935730150 | 27250 | 27300 | 27300 | 27200 | 3339 |
| 403 | 20241106 | 122900 | 8844696750 | 27300 | 27300 | 27350 | 27300 | 171 |
| 404 | 20241106 | 122800 | 8840026150 | 27300 | 27350 | 27350 | 27300 | 2363 |
| 405 | 20241106 | 122700 | 8775509950 | 27350 | 27350 | 27400 | 27350 | 3814 |
| 406 | 20241106 | 122600 | 8671185350 | 27350 | 27350 | 27400 | 27350 | 216 |
| 407 | 20241106 | 122500 | 8665274850 | 27350 | 27400 | 27400 | 27350 | 259 |
| 408 | 20241106 | 122400 | 8658180050 | 27400 | 27400 | 27400 | 27350 | 257 |
| 409 | 20241106 | 122300 | 8651140800 | 27400 | 27400 | 27450 | 27400 | 480 |
| 410 | 20241106 | 122200 | 8637988700 | 27400 | 27400 | 27400 | 27350 | 358 |
| 411 | 20241106 | 122100 | 8628187700 | 27400 | 27400 | 27450 | 27400 | 823 |
| 412 | 20241106 | 122000 | 8605636250 | 27400 | 27400 | 27450 | 27350 | 334 |
| 413 | 20241106 | 121900 | 8596487050 | 27350 | 27400 | 27400 | 27350 | 767 |
| 414 | 20241106 | 121800 | 8575471850 | 27400 | 27450 | 27450 | 27400 | 412 |
| 415 | 20241106 | 121700 | 8564181300 | 27450 | 27400 | 27450 | 27400 | 1766 |
| 416 | 20241106 | 121600 | 8515792650 | 27400 | 27450 | 27500 | 27400 | 1225 |
| 417 | 20241106 | 121500 | 8482134350 | 27500 | 27450 | 27500 | 27450 | 177 |
| 418 | 20241106 | 121400 | 8477271850 | 27450 | 27450 | 27450 | 27450 | 286 |
| 419 | 20241106 | 121300 | 8469421150 | 27500 | 27500 | 27550 | 27500 | 259 |
| 420 | 20241106 | 121200 | 8462297650 | 27450 | 27500 | 27500 | 27450 | 931 |
| 421 | 20241106 | 121100 | 8436740450 | 27500 | 27500 | 27500 | 27500 | 119 |
| 422 | 20241106 | 121000 | 8433467950 | 27500 | 27500 | 27550 | 27450 | 2092 |
| 423 | 20241106 | 120900 | 8375967500 | 27550 | 27550 | 27600 | 27550 | 569 |
| 424 | 20241106 | 120800 | 8360290300 | 27550 | 27550 | 27550 | 27550 | 169 |
| 425 | 20241106 | 120700 | 8355634350 | 27550 | 27500 | 27600 | 27500 | 288 |
| 426 | 20241106 | 120600 | 8347696250 | 27500 | 27500 | 27550 | 27500 | 481 |
| 427 | 20241106 | 120500 | 8334450500 | 27500 | 27500 | 27500 | 27500 | 41 |
| 428 | 20241106 | 120400 | 8333323000 | 27500 | 27550 | 27550 | 27500 | 86 |
| 429 | 20241106 | 120300 | 8330953950 | 27500 | 27450 | 27550 | 27450 | 60 |
| 430 | 20241106 | 120200 | 8329303300 | 27450 | 27500 | 27550 | 27450 | 547 |
| 431 | 20241106 | 120100 | 8314279900 | 27500 | 27450 | 27550 | 27450 | 85 |
| 432 | 20241106 | 120000 | 8311946100 | 27450 | 27500 | 27500 | 27450 | 82 |
| 433 | 20241106 | 115900 | 8309691150 | 27450 | 27450 | 27500 | 27400 | 442 |
| 434 | 20241106 | 115800 | 8297558600 | 27500 | 27500 | 27500 | 27450 | 176 |
| 435 | 20241106 | 115700 | 8292726100 | 27450 | 27500 | 27500 | 27400 | 1273 |
| 436 | 20241106 | 115600 | 8257802150 | 27450 | 27500 | 27500 | 27450 | 113 |
| 437 | 20241106 | 115500 | 8254700150 | 27500 | 27450 | 27500 | 27450 | 80 |
| 438 | 20241106 | 115400 | 8252500200 | 27450 | 27500 | 27500 | 27400 | 577 |
| 439 | 20241106 | 115300 | 8236651550 | 27450 | 27450 | 27450 | 27450 | 416 |
| 440 | 20241106 | 115200 | 8225232350 | 27500 | 27500 | 27500 | 27450 | 1203 |
| 441 | 20241106 | 115100 | 8192207300 | 27500 | 27500 | 27500 | 27450 | 74 |
| 442 | 20241106 | 115000 | 8190175600 | 27500 | 27450 | 27500 | 27450 | 589 |
| 443 | 20241106 | 114900 | 8174003650 | 27500 | 27500 | 27550 | 27500 | 1866 |
| 444 | 20241106 | 114800 | 8122687350 | 27550 | 27600 | 27600 | 27550 | 236 |
| 445 | 20241106 | 114700 | 8116184250 | 27600 | 27600 | 27600 | 27550 | 536 |
| 446 | 20241106 | 114600 | 8101403950 | 27600 | 27500 | 27600 | 27500 | 682 |
| 447 | 20241106 | 114500 | 8082595700 | 27550 | 27500 | 27550 | 27500 | 1010 |
| 448 | 20241106 | 114400 | 8054818300 | 27500 | 27550 | 27550 | 27500 | 656 |
| 449 | 20241106 | 114300 | 8036750550 | 27550 | 27600 | 27600 | 27550 | 2025 |
| 450 | 20241106 | 114200 | 7980946700 | 27600 | 27650 | 27700 | 27600 | 1444 |
| 451 | 20241106 | 114100 | 7941056250 | 27650 | 27800 | 27800 | 27650 | 2209 |
| 452 | 20241106 | 114000 | 7879820750 | 27750 | 27750 | 27750 | 27750 | 142 |
| 453 | 20241106 | 113900 | 7875880250 | 27750 | 27700 | 27750 | 27700 | 1159 |
| 454 | 20241106 | 113800 | 7843761350 | 27750 | 27750 | 27750 | 27700 | 1950 |
| 455 | 20241106 | 113700 | 7789651400 | 27750 | 27650 | 27750 | 27650 | 4228 |
| 456 | 20241106 | 113600 | 7672537600 | 27650 | 27600 | 27700 | 27600 | 769 |
| 457 | 20241106 | 113500 | 7651277900 | 27600 | 27600 | 27600 | 27550 | 231 |
| 458 | 20241106 | 113400 | 7644904200 | 27600 | 27650 | 27650 | 27500 | 458 |
| 459 | 20241106 | 113300 | 7632277100 | 27600 | 27600 | 27600 | 27600 | 4 |
| 460 | 20241106 | 113200 | 7632166700 | 27600 | 27650 | 27700 | 27600 | 88 |
| 461 | 20241106 | 113100 | 7629734250 | 27650 | 27700 | 27700 | 27650 | 277 |
| 462 | 20241106 | 113000 | 7622069800 | 27700 | 27600 | 27700 | 27600 | 319 |
| 463 | 20241106 | 112900 | 7613249450 | 27650 | 27650 | 27650 | 27650 | 180 |
| 464 | 20241106 | 112800 | 7608272450 | 27650 | 27600 | 27650 | 27600 | 211 |
| 465 | 20241106 | 112700 | 7602447050 | 27550 | 27600 | 27600 | 27550 | 200 |
| 466 | 20241106 | 112600 | 7596936150 | 27550 | 27550 | 27600 | 27550 | 197 |
| 467 | 20241106 | 112500 | 7591507550 | 27600 | 27600 | 27600 | 27550 | 154 |
| 468 | 20241106 | 112400 | 7587261400 | 27600 | 27650 | 27650 | 27600 | 52 |
| 469 | 20241106 | 112300 | 7585825700 | 27650 | 27600 | 27650 | 27600 | 375 |
| 470 | 20241106 | 112200 | 7575459400 | 27600 | 27650 | 27650 | 27600 | 106 |
| 471 | 20241106 | 112100 | 7572533750 | 27650 | 27600 | 27650 | 27600 | 294 |
| 472 | 20241106 | 112000 | 7564416300 | 27600 | 27550 | 27650 | 27550 | 195 |
| 473 | 20241106 | 111900 | 7559039500 | 27600 | 27500 | 27600 | 27500 | 838 |
| 474 | 20241106 | 111800 | 7535956100 | 27550 | 27500 | 27550 | 27500 | 819 |
| 475 | 20241106 | 111700 | 7513429100 | 27500 | 27550 | 27550 | 27500 | 1160 |
| 476 | 20241106 | 111600 | 7481512750 | 27600 | 27600 | 27600 | 27550 | 140 |
| 477 | 20241106 | 111500 | 7477648800 | 27600 | 27600 | 27600 | 27550 | 236 |
| 478 | 20241106 | 111400 | 7471144850 | 27600 | 27550 | 27600 | 27550 | 87 |
| 479 | 20241106 | 111300 | 7468746650 | 27600 | 27550 | 27600 | 27550 | 31 |
| 480 | 20241106 | 111200 | 7467892400 | 27600 | 27600 | 27600 | 27500 | 202 |
| 481 | 20241106 | 111100 | 7462324800 | 27600 | 27550 | 27650 | 27500 | 732 |
| 482 | 20241106 | 111000 | 7442156950 | 27550 | 27600 | 27600 | 27550 | 609 |
| 483 | 20241106 | 110900 | 7425371050 | 27600 | 27600 | 27700 | 27600 | 795 |
| 484 | 20241106 | 110800 | 7403425850 | 27600 | 27550 | 27700 | 27550 | 320 |
| 485 | 20241106 | 110700 | 7394596500 | 27600 | 27700 | 27700 | 27600 | 1145 |
| 486 | 20241106 | 110600 | 7362990400 | 27700 | 27600 | 27750 | 27600 | 293 |
| 487 | 20241106 | 110500 | 7354898500 | 27550 | 27700 | 27700 | 27550 | 1503 |
| 488 | 20241106 | 110400 | 7313376000 | 27700 | 27700 | 27750 | 27700 | 1335 |
| 489 | 20241106 | 110300 | 7276394750 | 27700 | 27700 | 27750 | 27700 | 807 |
| 490 | 20241106 | 110200 | 7254034400 | 27750 | 27800 | 27850 | 27700 | 2211 |
| 491 | 20241106 | 110100 | 7192632750 | 27800 | 27750 | 27800 | 27750 | 142 |
| 492 | 20241106 | 110000 | 7188692100 | 27750 | 27800 | 27800 | 27750 | 679 |
| 493 | 20241106 | 105900 | 7169843300 | 27800 | 27800 | 27800 | 27750 | 501 |
| 494 | 20241106 | 105800 | 7155933550 | 27750 | 27800 | 27850 | 27750 | 1003 |
| 495 | 20241106 | 105700 | 7128064400 | 27800 | 27750 | 27800 | 27750 | 653 |
| 496 | 20241106 | 105600 | 7109911100 | 27800 | 27800 | 27800 | 27750 | 400 |
| 497 | 20241106 | 105500 | 7098791300 | 27800 | 27700 | 27850 | 27700 | 103 |
| 498 | 20241106 | 105400 | 7095927950 | 27800 | 27700 | 27800 | 27700 | 1562 |
| 499 | 20241106 | 105300 | 7052563400 | 27650 | 27700 | 27700 | 27650 | 421 |
| 500 | 20241106 | 105200 | 7040905750 | 27700 | 27650 | 27700 | 27600 | 1202 |
| 501 | 20241106 | 105100 | 7007687000 | 27700 | 27650 | 27700 | 27650 | 155 |
| 502 | 20241106 | 105000 | 7003398500 | 27700 | 27650 | 27700 | 27650 | 67 |
| 503 | 20241106 | 104900 | 7001545100 | 27650 | 27700 | 27700 | 27600 | 166 |
| 504 | 20241106 | 104800 | 6996960050 | 27750 | 27700 | 27750 | 27600 | 555 |
| 505 | 20241106 | 104700 | 6981596300 | 27750 | 27650 | 27750 | 27650 | 989 |
| 506 | 20241106 | 104600 | 6954219650 | 27700 | 27700 | 27750 | 27650 | 3696 |
| 507 | 20241106 | 104500 | 6851867550 | 27700 | 27800 | 27800 | 27700 | 1577 |
| 508 | 20241106 | 104400 | 6808032600 | 27650 | 27800 | 27850 | 27650 | 2173 |
| 509 | 20241106 | 104300 | 6747636250 | 27800 | 27700 | 27800 | 27550 | 853 |
| 510 | 20241106 | 104200 | 6724069400 | 27700 | 27650 | 27700 | 27550 | 633 |
| 511 | 20241106 | 104100 | 6706570450 | 27650 | 27650 | 27700 | 27650 | 817 |
| 512 | 20241106 | 104000 | 6683976750 | 27650 | 27800 | 27800 | 27650 | 3685 |
| 513 | 20241106 | 103900 | 6581734000 | 27800 | 27750 | 27800 | 27700 | 2493 |
| 514 | 20241106 | 103800 | 6512477600 | 27750 | 27700 | 27750 | 27650 | 1227 |
| 515 | 20241106 | 103700 | 6478443950 | 27700 | 27750 | 27750 | 27700 | 957 |
| 516 | 20241106 | 103600 | 6451918850 | 27700 | 27600 | 27800 | 27600 | 5244 |
| 517 | 20241106 | 103500 | 6306680450 | 27600 | 27550 | 27600 | 27550 | 3450 |
| 518 | 20241106 | 103400 | 6211493300 | 27550 | 27550 | 27550 | 27500 | 401 |
| 519 | 20241106 | 103300 | 6200454000 | 27550 | 27450 | 27550 | 27450 | 1006 |
| 520 | 20241106 | 103200 | 6172773900 | 27450 | 27400 | 27500 | 27400 | 1302 |
| 521 | 20241106 | 103100 | 6137006950 | 27450 | 27450 | 27450 | 27400 | 96 |
| 522 | 20241106 | 103000 | 6134372500 | 27450 | 27450 | 27450 | 27400 | 52 |
| 523 | 20241106 | 102900 | 6132945150 | 27400 | 27450 | 27450 | 27400 | 12 |
| 524 | 20241106 | 102800 | 6132616000 | 27400 | 27450 | 27450 | 27400 | 356 |
| 525 | 20241106 | 102700 | 6122859300 | 27450 | 27450 | 27450 | 27400 | 108 |
| 526 | 20241106 | 102600 | 6119897850 | 27450 | 27450 | 27450 | 27400 | 294 |
| 527 | 20241106 | 102500 | 6111832550 | 27450 | 27450 | 27450 | 27400 | 97 |
| 528 | 20241106 | 102400 | 6109170000 | 27400 | 27450 | 27500 | 27400 | 70 |
| 529 | 20241106 | 102300 | 6107247400 | 27450 | 27450 | 27450 | 27400 | 56 |
| 530 | 20241106 | 102200 | 6105711450 | 27450 | 27500 | 27500 | 27400 | 495 |
| 531 | 20241106 | 102100 | 6092123750 | 27450 | 27450 | 27450 | 27450 | 83 |
| 532 | 20241106 | 102000 | 6089845400 | 27500 | 27450 | 27550 | 27400 | 1355 |
| 533 | 20241106 | 101900 | 6052678550 | 27450 | 27450 | 27500 | 27400 | 1115 |
| 534 | 20241106 | 101800 | 6022086750 | 27450 | 27550 | 27600 | 27450 | 3758 |
| 535 | 20241106 | 101700 | 5918692300 | 27600 | 27550 | 27600 | 27500 | 89 |
| 536 | 20241106 | 101600 | 5916241200 | 27550 | 27500 | 27600 | 27500 | 1624 |
| 537 | 20241106 | 101500 | 5871483500 | 27500 | 27550 | 27550 | 27500 | 240 |
| 538 | 20241106 | 101400 | 5864880200 | 27500 | 27550 | 27550 | 27500 | 275 |
| 539 | 20241106 | 101300 | 5857304250 | 27600 | 27500 | 27600 | 27500 | 910 |
| 540 | 20241106 | 101200 | 5832205900 | 27550 | 27500 | 27550 | 27500 | 505 |
| 541 | 20241106 | 101100 | 5818298300 | 27500 | 27550 | 27550 | 27500 | 258 |
| 542 | 20241106 | 101000 | 5811201250 | 27500 | 27500 | 27550 | 27500 | 75 |
| 543 | 20241106 | 100900 | 5809138450 | 27450 | 27450 | 27500 | 27450 | 323 |
| 544 | 20241106 | 100800 | 5800272050 | 27450 | 27500 | 27500 | 27450 | 247 |
| 545 | 20241106 | 100700 | 5793484000 | 27450 | 27500 | 27550 | 27450 | 722 |
| 546 | 20241106 | 100600 | 5773634300 | 27500 | 27500 | 27550 | 27450 | 273 |
| 547 | 20241106 | 100500 | 5766135900 | 27500 | 27450 | 27500 | 27450 | 344 |
| 548 | 20241106 | 100400 | 5756685100 | 27450 | 27550 | 27550 | 27450 | 500 |
| 549 | 20241106 | 100300 | 5742938250 | 27600 | 27550 | 27600 | 27550 | 1028 |
| 550 | 20241106 | 100200 | 5714610500 | 27550 | 27500 | 27550 | 27500 | 400 |
| 551 | 20241106 | 100100 | 5703604150 | 27500 | 27550 | 27550 | 27500 | 321 |
| 552 | 20241106 | 100000 | 5694766200 | 27550 | 27500 | 27550 | 27500 | 951 |
| 553 | 20241106 | 095900 | 5668605200 | 27500 | 27550 | 27550 | 27450 | 2209 |
| 554 | 20241106 | 095800 | 5607823500 | 27550 | 27450 | 27550 | 27450 | 1161 |
| 555 | 20241106 | 095700 | 5575870950 | 27400 | 27450 | 27450 | 27400 | 18 |
| 556 | 20241106 | 095600 | 5575377450 | 27450 | 27400 | 27450 | 27400 | 712 |
| 557 | 20241106 | 095500 | 5555846350 | 27400 | 27450 | 27450 | 27400 | 129 |
| 558 | 20241106 | 095400 | 5552310700 | 27450 | 27350 | 27450 | 27350 | 190 |
| 559 | 20241106 | 095300 | 5547100900 | 27350 | 27400 | 27400 | 27350 | 73 |
| 560 | 20241106 | 095200 | 5545101550 | 27400 | 27400 | 27400 | 27400 | 169 |
| 561 | 20241106 | 095100 | 5540470950 | 27400 | 27250 | 27400 | 27250 | 1276 |
| 562 | 20241106 | 095000 | 5505592000 | 27250 | 27150 | 27250 | 27100 | 1211 |
| 563 | 20241106 | 094900 | 5472644500 | 27150 | 27100 | 27250 | 27100 | 135 |
| 564 | 20241106 | 094800 | 5468979750 | 27100 | 27100 | 27200 | 27100 | 1173 |
| 565 | 20241106 | 094700 | 5437167750 | 27100 | 27250 | 27300 | 27100 | 6729 |
| 566 | 20241106 | 094600 | 5254414800 | 27300 | 27300 | 27300 | 27250 | 285 |
| 567 | 20241106 | 094500 | 5246647450 | 27300 | 27250 | 27300 | 27250 | 176 |
| 568 | 20241106 | 094400 | 5241847800 | 27250 | 27300 | 27350 | 27250 | 1041 |
| 569 | 20241106 | 094300 | 5213474250 | 27300 | 27250 | 27300 | 27250 | 137 |
| 570 | 20241106 | 094200 | 5209736000 | 27250 | 27250 | 27350 | 27250 | 1083 |
| 571 | 20241106 | 094100 | 5180185100 | 27250 | 27300 | 27300 | 27200 | 393 |
| 572 | 20241106 | 094000 | 5169466750 | 27300 | 27200 | 27300 | 27200 | 433 |
| 573 | 20241106 | 093900 | 5157680950 | 27350 | 27350 | 27350 | 27150 | 1346 |
| 574 | 20241106 | 093800 | 5121064900 | 27300 | 27150 | 27300 | 27100 | 2067 |
| 575 | 20241106 | 093700 | 5064960100 | 27100 | 27300 | 27300 | 27100 | 6092 |
| 576 | 20241106 | 093600 | 4899319200 | 27300 | 27300 | 27300 | 27250 | 1063 |
| 577 | 20241106 | 093500 | 4870341700 | 27250 | 27350 | 27450 | 27250 | 4514 |
| 578 | 20241106 | 093400 | 4747055250 | 27350 | 27400 | 27450 | 27350 | 4395 |
| 579 | 20241106 | 093300 | 4626715450 | 27450 | 27550 | 27550 | 27400 | 4178 |
| 580 | 20241106 | 093200 | 4511983250 | 27550 | 27550 | 27600 | 27450 | 3066 |
| 581 | 20241106 | 093100 | 4427607950 | 27550 | 27550 | 27550 | 27500 | 521 |
| 582 | 20241106 | 093000 | 4413272450 | 27550 | 27550 | 27550 | 27500 | 1191 |
| 583 | 20241106 | 092900 | 4380514250 | 27550 | 27600 | 27600 | 27500 | 323 |
| 584 | 20241106 | 092800 | 4371614300 | 27600 | 27500 | 27600 | 27450 | 4347 |
| 585 | 20241106 | 092700 | 4252130750 | 27500 | 27450 | 27500 | 27450 | 767 |
| 586 | 20241106 | 092600 | 4231068150 | 27450 | 27550 | 27550 | 27400 | 6099 |
| 587 | 20241106 | 092500 | 4063454250 | 27550 | 27750 | 27750 | 27550 | 1946 |
| 588 | 20241106 | 092400 | 4009678650 | 27750 | 27700 | 27750 | 27700 | 1092 |
| 589 | 20241106 | 092300 | 3979381200 | 27700 | 27600 | 27700 | 27550 | 1154 |
| 590 | 20241106 | 092200 | 3947514050 | 27600 | 27650 | 27750 | 27500 | 5250 |
| 591 | 20241106 | 092100 | 3802625300 | 27700 | 27700 | 27750 | 27650 | 1797 |
| 592 | 20241106 | 092000 | 3752845000 | 27750 | 27750 | 27800 | 27700 | 7028 |
| 593 | 20241106 | 091900 | 3557885150 | 27800 | 27750 | 27900 | 27650 | 8964 |
| 594 | 20241106 | 091800 | 3308925250 | 27750 | 27450 | 27750 | 27350 | 12614 |
| 595 | 20241106 | 091700 | 2960809750 | 27400 | 27350 | 27400 | 27250 | 10351 |
| 596 | 20241106 | 091600 | 2678200800 | 27300 | 27350 | 27350 | 27300 | 673 |
| 597 | 20241106 | 091500 | 2659816950 | 27350 | 27400 | 27400 | 27300 | 1147 |
| 598 | 20241106 | 091400 | 2628445550 | 27400 | 27300 | 27400 | 27300 | 339 |
| 599 | 20241106 | 091300 | 2619172900 | 27300 | 27650 | 27650 | 27300 | 7731 |
| 600 | 20241106 | 091200 | 2407198800 | 27550 | 27600 | 27650 | 27400 | 12469 |
| 601 | 20241106 | 091100 | 2064631350 | 27600 | 27400 | 27600 | 27400 | 2952 |
| 602 | 20241106 | 091000 | 1983466250 | 27400 | 27500 | 27550 | 27350 | 9513 |
| 603 | 20241106 | 090900 | 1722712500 | 27500 | 27450 | 27550 | 27400 | 1759 |
| 604 | 20241106 | 090800 | 1674381800 | 27500 | 27350 | 27550 | 27300 | 3149 |
| 605 | 20241106 | 090700 | 1587944550 | 27350 | 27300 | 27350 | 27300 | 738 |
| 606 | 20241106 | 090600 | 1567790000 | 27350 | 27250 | 27350 | 27250 | 590 |
| 607 | 20241106 | 090500 | 1551682150 | 27350 | 27200 | 27400 | 27200 | 9278 |
| 608 | 20241106 | 090400 | 1299087850 | 27300 | 27200 | 27350 | 27050 | 8629 |
| 609 | 20241106 | 090300 | 1064868650 | 27200 | 27250 | 27300 | 26950 | 13275 |
| 610 | 20241106 | 090200 | 705109350 | 27300 | 27300 | 27400 | 27250 | 5321 |
| 611 | 20241106 | 090100 | 559861950 | 27300 | 27350 | 27400 | 27300 | 3096 |
| 612 | 20241106 | 090000 | 475185900 | 27350 | 27450 | 27550 | 27300 | 16487 |