33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 192100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 4580 |
| 3 | 20241104 | 192000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 4 | 20241104 | 191900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 5 | 20241104 | 191800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 6 | 20241104 | 191700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 7 | 20241104 | 191600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 8 | 20241104 | 191500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 9 | 20241104 | 191400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 10 | 20241104 | 191300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 11 | 20241104 | 191200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 12 | 20241104 | 191100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 13 | 20241104 | 191000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 14 | 20241104 | 190900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 15 | 20241104 | 190800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 16 | 20241104 | 190700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 17 | 20241104 | 190600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 18 | 20241104 | 190500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 19 | 20241104 | 190400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 20 | 20241104 | 190300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 21 | 20241104 | 190200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 22 | 20241104 | 190100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 23 | 20241104 | 190000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 24 | 20241104 | 185900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 25 | 20241104 | 185800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 26 | 20241104 | 185700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 27 | 20241104 | 185600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 28 | 20241104 | 185500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 29 | 20241104 | 185400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 30 | 20241104 | 185300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 31 | 20241104 | 185200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 32 | 20241104 | 185100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 4580 |
| 33 | 20241104 | 185000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 34 | 20241104 | 184900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 35 | 20241104 | 184800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 36 | 20241104 | 184700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 37 | 20241104 | 184600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 38 | 20241104 | 184500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 39 | 20241104 | 184400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 40 | 20241104 | 184300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 41 | 20241104 | 184200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 42 | 20241104 | 184100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 43 | 20241104 | 184000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 44 | 20241104 | 183900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 45 | 20241104 | 183800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 46 | 20241104 | 183700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 47 | 20241104 | 183600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 48 | 20241104 | 183500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 49 | 20241104 | 183400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 50 | 20241104 | 183300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 51 | 20241104 | 183200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 52 | 20241104 | 183100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 53 | 20241104 | 183000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 54 | 20241104 | 182900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 55 | 20241104 | 182800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 56 | 20241104 | 182700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 57 | 20241104 | 182600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 58 | 20241104 | 182500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 59 | 20241104 | 182400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 60 | 20241104 | 182300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 61 | 20241104 | 182200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 62 | 20241104 | 182100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 4580 |
| 63 | 20241104 | 182000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 64 | 20241104 | 181900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 65 | 20241104 | 181800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 66 | 20241104 | 181700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 67 | 20241104 | 181600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 68 | 20241104 | 181500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 69 | 20241104 | 181400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 70 | 20241104 | 181300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 71 | 20241104 | 181200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 72 | 20241104 | 181100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 73 | 20241104 | 181000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 74 | 20241104 | 180900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 75 | 20241104 | 180800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 76 | 20241104 | 180700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 77 | 20241104 | 180600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 78 | 20241104 | 180500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 79 | 20241104 | 180400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 80 | 20241104 | 180300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 81 | 20241104 | 180200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 82 | 20241104 | 180100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 83 | 20241104 | 180000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 84 | 20241104 | 175900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 85 | 20241104 | 175800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 86 | 20241104 | 175700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 87 | 20241104 | 175600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 88 | 20241104 | 175500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 89 | 20241104 | 175400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 90 | 20241104 | 175300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 91 | 20241104 | 175200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 92 | 20241104 | 175100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 4580 |
| 93 | 20241104 | 175000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 94 | 20241104 | 174900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 95 | 20241104 | 174800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 96 | 20241104 | 174700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 97 | 20241104 | 174600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 98 | 20241104 | 174500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 99 | 20241104 | 174400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 100 | 20241104 | 174300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 101 | 20241104 | 174200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 102 | 20241104 | 174100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 103 | 20241104 | 174000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 104 | 20241104 | 173900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 105 | 20241104 | 173800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 106 | 20241104 | 173700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 107 | 20241104 | 173600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 108 | 20241104 | 173500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 109 | 20241104 | 173400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 110 | 20241104 | 173300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 111 | 20241104 | 173200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 112 | 20241104 | 173100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 113 | 20241104 | 173000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 114 | 20241104 | 172900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 115 | 20241104 | 172800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 116 | 20241104 | 172700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 117 | 20241104 | 172600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 118 | 20241104 | 172500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 119 | 20241104 | 172400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 120 | 20241104 | 172300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 121 | 20241104 | 172200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 122 | 20241104 | 172100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 4580 |
| 123 | 20241104 | 172000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 124 | 20241104 | 171900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 125 | 20241104 | 171800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 126 | 20241104 | 171700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 127 | 20241104 | 171600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 128 | 20241104 | 171500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 129 | 20241104 | 171400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 130 | 20241104 | 171300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 131 | 20241104 | 171200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 132 | 20241104 | 171100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 133 | 20241104 | 171000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 134 | 20241104 | 170900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 135 | 20241104 | 170800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 136 | 20241104 | 170700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 137 | 20241104 | 170600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 138 | 20241104 | 170500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 139 | 20241104 | 170400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 140 | 20241104 | 170300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 141 | 20241104 | 170200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 142 | 20241104 | 170100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 143 | 20241104 | 170000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 144 | 20241104 | 165900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 145 | 20241104 | 165800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 146 | 20241104 | 165700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 147 | 20241104 | 165600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 148 | 20241104 | 165500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 149 | 20241104 | 165400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 150 | 20241104 | 165300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 151 | 20241104 | 165200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 152 | 20241104 | 165100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 4580 |
| 153 | 20241104 | 165000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 154 | 20241104 | 164900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 155 | 20241104 | 164800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 156 | 20241104 | 164700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 157 | 20241104 | 164600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 158 | 20241104 | 164500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 159 | 20241104 | 164400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 160 | 20241104 | 164300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 161 | 20241104 | 164200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 162 | 20241104 | 164100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 163 | 20241104 | 164000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 164 | 20241104 | 163900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 165 | 20241104 | 163800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 166 | 20241104 | 163700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 167 | 20241104 | 163600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 168 | 20241104 | 163500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 169 | 20241104 | 163400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 170 | 20241104 | 163300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 171 | 20241104 | 163200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 172 | 20241104 | 163100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 173 | 20241104 | 163000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 174 | 20241104 | 162900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 175 | 20241104 | 162800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 176 | 20241104 | 162700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 177 | 20241104 | 162600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 178 | 20241104 | 162500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 179 | 20241104 | 162400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 180 | 20241104 | 162300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 181 | 20241104 | 162200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 182 | 20241104 | 162100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 4580 |
| 183 | 20241104 | 162000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 184 | 20241104 | 161900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 185 | 20241104 | 161800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 186 | 20241104 | 161700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 187 | 20241104 | 161600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 188 | 20241104 | 161500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 189 | 20241104 | 161400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 190 | 20241104 | 161300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 191 | 20241104 | 161200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 192 | 20241104 | 161100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 193 | 20241104 | 161000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 194 | 20241104 | 160900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 195 | 20241104 | 160800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 196 | 20241104 | 160700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 197 | 20241104 | 160600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 198 | 20241104 | 160500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 199 | 20241104 | 160400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 200 | 20241104 | 160300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 201 | 20241104 | 160200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 202 | 20241104 | 160100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 203 | 20241104 | 160000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 204 | 20241104 | 155900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 205 | 20241104 | 155800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 206 | 20241104 | 155700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 207 | 20241104 | 155600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 208 | 20241104 | 155500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 209 | 20241104 | 155400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 210 | 20241104 | 155300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 211 | 20241104 | 155200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 212 | 20241104 | 155100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 4580 |
| 213 | 20241104 | 155000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 214 | 20241104 | 154900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 215 | 20241104 | 154800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 216 | 20241104 | 154700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 217 | 20241104 | 154600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 218 | 20241104 | 154500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 219 | 20241104 | 154400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 220 | 20241104 | 154300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 221 | 20241104 | 154200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 222 | 20241104 | 154100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 223 | 20241104 | 154000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 224 | 20241104 | 153900 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 225 | 20241104 | 153800 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 226 | 20241104 | 153700 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 227 | 20241104 | 153600 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 228 | 20241104 | 153500 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 229 | 20241104 | 153400 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 230 | 20241104 | 153300 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 231 | 20241104 | 153200 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 232 | 20241104 | 153100 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 0 |
| 233 | 20241104 | 153000 | 10888375550 | 28250 | 28250 | 28250 | 28250 | 4580 |
| 234 | 20241104 | 152900 | 10758990550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 235 | 20241104 | 152800 | 10758990550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 236 | 20241104 | 152700 | 10758990550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 237 | 20241104 | 152600 | 10758990550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 238 | 20241104 | 152500 | 10758990550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 239 | 20241104 | 152400 | 10758990550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 240 | 20241104 | 152300 | 10758990550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 241 | 20241104 | 152200 | 10758990550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 242 | 20241104 | 152100 | 10758990550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 243 | 20241104 | 152000 | 10758990550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 244 | 20241104 | 151900 | 10758990550 | 28000 | 28200 | 28200 | 28000 | 172 |
| 245 | 20241104 | 151800 | 10754156450 | 28250 | 28250 | 28250 | 27950 | 5473 |
| 246 | 20241104 | 151700 | 10600919550 | 28250 | 28200 | 28250 | 28150 | 428 |
| 247 | 20241104 | 151600 | 10588852650 | 28200 | 28200 | 28250 | 28000 | 1419 |
| 248 | 20241104 | 151500 | 10549003800 | 28200 | 28200 | 28200 | 28150 | 437 |
| 249 | 20241104 | 151400 | 10536698400 | 28200 | 28200 | 28200 | 28100 | 1216 |
| 250 | 20241104 | 151300 | 10502490500 | 28200 | 28200 | 28200 | 28100 | 258 |
| 251 | 20241104 | 151200 | 10495229250 | 28150 | 28150 | 28200 | 28150 | 298 |
| 252 | 20241104 | 151100 | 10486836900 | 28200 | 28100 | 28250 | 28100 | 422 |
| 253 | 20241104 | 151000 | 10474953000 | 28150 | 28200 | 28200 | 28100 | 245 |
| 254 | 20241104 | 150900 | 10468056100 | 28100 | 28250 | 28250 | 28100 | 640 |
| 255 | 20241104 | 150800 | 10450037750 | 28200 | 28250 | 28300 | 28200 | 804 |
| 256 | 20241104 | 150700 | 10427336750 | 28250 | 28250 | 28250 | 28200 | 745 |
| 257 | 20241104 | 150600 | 10406297950 | 28200 | 28150 | 28250 | 28100 | 1185 |
| 258 | 20241104 | 150500 | 10372922900 | 28150 | 28000 | 28150 | 28000 | 332 |
| 259 | 20241104 | 150400 | 10363589550 | 28000 | 28050 | 28150 | 27900 | 4621 |
| 260 | 20241104 | 150300 | 10234452750 | 28050 | 28000 | 28050 | 27950 | 1190 |
| 261 | 20241104 | 150200 | 10201124350 | 28000 | 28100 | 28100 | 28000 | 266 |
| 262 | 20241104 | 150100 | 10193672450 | 28100 | 28100 | 28100 | 28000 | 241 |
| 263 | 20241104 | 150000 | 10186916500 | 28100 | 28100 | 28100 | 28050 | 333 |
| 264 | 20241104 | 145900 | 10177573300 | 28100 | 28000 | 28100 | 28000 | 268 |
| 265 | 20241104 | 145800 | 10170055850 | 28050 | 28000 | 28100 | 28000 | 1115 |
| 266 | 20241104 | 145700 | 10138815200 | 28050 | 28050 | 28050 | 28000 | 256 |
| 267 | 20241104 | 145600 | 10131646150 | 28050 | 28100 | 28100 | 28050 | 250 |
| 268 | 20241104 | 145500 | 10124632650 | 28100 | 28050 | 28100 | 28000 | 534 |
| 269 | 20241104 | 145400 | 10109651250 | 28050 | 28050 | 28100 | 28000 | 601 |
| 270 | 20241104 | 145300 | 10092792600 | 28100 | 28100 | 28100 | 28050 | 422 |
| 271 | 20241104 | 145200 | 10080935400 | 28100 | 28050 | 28100 | 28000 | 727 |
| 272 | 20241104 | 145100 | 10060547600 | 28050 | 28050 | 28100 | 28050 | 239 |
| 273 | 20241104 | 145000 | 10053843300 | 28050 | 28000 | 28100 | 28000 | 1212 |
| 274 | 20241104 | 144900 | 10019854800 | 28000 | 28000 | 28050 | 28000 | 315 |
| 275 | 20241104 | 144800 | 10011034100 | 28000 | 28100 | 28100 | 28000 | 801 |
| 276 | 20241104 | 144700 | 9988591550 | 28100 | 28050 | 28100 | 28050 | 255 |
| 277 | 20241104 | 144600 | 9981435050 | 28100 | 28050 | 28100 | 28050 | 64 |
| 278 | 20241104 | 144500 | 9979638200 | 28050 | 28000 | 28100 | 28000 | 1910 |
| 279 | 20241104 | 144400 | 9926067900 | 28050 | 28000 | 28100 | 28000 | 856 |
| 280 | 20241104 | 144300 | 9902065050 | 28050 | 28050 | 28100 | 28000 | 1853 |
| 281 | 20241104 | 144200 | 9850098650 | 28100 | 28100 | 28100 | 28000 | 1258 |
| 282 | 20241104 | 144100 | 9814850450 | 28050 | 28050 | 28100 | 28050 | 1618 |
| 283 | 20241104 | 144000 | 9769414150 | 28100 | 28000 | 28100 | 28000 | 4548 |
| 284 | 20241104 | 143900 | 9642045700 | 28100 | 28100 | 28100 | 27950 | 4326 |
| 285 | 20241104 | 143800 | 9520836050 | 28050 | 28050 | 28150 | 28050 | 903 |
| 286 | 20241104 | 143700 | 9495472350 | 28050 | 28100 | 28150 | 28050 | 796 |
| 287 | 20241104 | 143600 | 9473115350 | 28150 | 28150 | 28200 | 28100 | 624 |
| 288 | 20241104 | 143500 | 9455563500 | 28150 | 28150 | 28200 | 28100 | 1515 |
| 289 | 20241104 | 143400 | 9412915700 | 28200 | 28200 | 28200 | 28200 | 246 |
| 290 | 20241104 | 143300 | 9405978500 | 28200 | 28200 | 28200 | 28200 | 718 |
| 291 | 20241104 | 143200 | 9385730900 | 28200 | 28200 | 28250 | 28150 | 1214 |
| 292 | 20241104 | 143100 | 9351504850 | 28200 | 28200 | 28250 | 28200 | 579 |
| 293 | 20241104 | 143000 | 9335173500 | 28200 | 28200 | 28250 | 28200 | 396 |
| 294 | 20241104 | 142900 | 9324001600 | 28200 | 28250 | 28250 | 28200 | 2202 |
| 295 | 20241104 | 142800 | 9261903100 | 28200 | 28300 | 28350 | 28200 | 5884 |
| 296 | 20241104 | 142700 | 9095859400 | 28350 | 28400 | 28400 | 28350 | 380 |
| 297 | 20241104 | 142600 | 9085085250 | 28350 | 28350 | 28350 | 28350 | 351 |
| 298 | 20241104 | 142500 | 9075134400 | 28250 | 28400 | 28400 | 28250 | 6060 |
| 299 | 20241104 | 142400 | 8903913250 | 28400 | 28400 | 28400 | 28300 | 3349 |
| 300 | 20241104 | 142300 | 8809104000 | 28400 | 28350 | 28400 | 28300 | 1347 |
| 301 | 20241104 | 142200 | 8770965100 | 28400 | 28300 | 28400 | 28300 | 1346 |
| 302 | 20241104 | 142100 | 8732855700 | 28350 | 28400 | 28400 | 28350 | 457 |
| 303 | 20241104 | 142000 | 8719896400 | 28400 | 28450 | 28450 | 28400 | 169 |
| 304 | 20241104 | 141900 | 8715096500 | 28450 | 28450 | 28500 | 28450 | 183 |
| 305 | 20241104 | 141800 | 8709886300 | 28450 | 28400 | 28550 | 28400 | 602 |
| 306 | 20241104 | 141700 | 8692768100 | 28400 | 28400 | 28400 | 28350 | 750 |
| 307 | 20241104 | 141600 | 8671477850 | 28400 | 28500 | 28500 | 28400 | 523 |
| 308 | 20241104 | 141500 | 8656613650 | 28500 | 28400 | 28500 | 28350 | 929 |
| 309 | 20241104 | 141400 | 8630213250 | 28400 | 28350 | 28400 | 28300 | 844 |
| 310 | 20241104 | 141300 | 8606294000 | 28350 | 28400 | 28400 | 28300 | 1134 |
| 311 | 20241104 | 141200 | 8574181050 | 28400 | 28400 | 28400 | 28350 | 276 |
| 312 | 20241104 | 141100 | 8566355600 | 28400 | 28350 | 28400 | 28350 | 333 |
| 313 | 20241104 | 141000 | 8556913400 | 28400 | 28350 | 28400 | 28350 | 545 |
| 314 | 20241104 | 140900 | 8541450050 | 28300 | 28500 | 28500 | 28300 | 645 |
| 315 | 20241104 | 140800 | 8523126650 | 28400 | 28450 | 28500 | 28400 | 622 |
| 316 | 20241104 | 140700 | 8505421350 | 28450 | 28400 | 28500 | 28400 | 412 |
| 317 | 20241104 | 140600 | 8493719250 | 28400 | 28350 | 28400 | 28300 | 1218 |
| 318 | 20241104 | 140500 | 8459234100 | 28400 | 28400 | 28450 | 28400 | 507 |
| 319 | 20241104 | 140400 | 8444832700 | 28400 | 28400 | 28400 | 28350 | 368 |
| 320 | 20241104 | 140300 | 8434392350 | 28400 | 28400 | 28400 | 28400 | 161 |
| 321 | 20241104 | 140200 | 8429819950 | 28400 | 28400 | 28400 | 28350 | 376 |
| 322 | 20241104 | 140100 | 8419154600 | 28400 | 28400 | 28400 | 28350 | 224 |
| 323 | 20241104 | 140000 | 8412802350 | 28400 | 28350 | 28450 | 28350 | 358 |
| 324 | 20241104 | 135900 | 8402644850 | 28400 | 28400 | 28400 | 28350 | 233 |
| 325 | 20241104 | 135800 | 8396030250 | 28400 | 28450 | 28500 | 28400 | 417 |
| 326 | 20241104 | 135700 | 8384168050 | 28450 | 28400 | 28450 | 28350 | 572 |
| 327 | 20241104 | 135600 | 8367925200 | 28400 | 28400 | 28400 | 28350 | 504 |
| 328 | 20241104 | 135500 | 8353631800 | 28400 | 28400 | 28400 | 28400 | 166 |
| 329 | 20241104 | 135400 | 8348917400 | 28400 | 28400 | 28450 | 28400 | 562 |
| 330 | 20241104 | 135300 | 8332953100 | 28400 | 28400 | 28450 | 28400 | 391 |
| 331 | 20241104 | 135200 | 8321847600 | 28400 | 28400 | 28400 | 28400 | 475 |
| 332 | 20241104 | 135100 | 8308357600 | 28450 | 28350 | 28450 | 28350 | 309 |
| 333 | 20241104 | 135000 | 8299581100 | 28350 | 28300 | 28400 | 28300 | 487 |
| 334 | 20241104 | 134900 | 8285779450 | 28300 | 28350 | 28400 | 28300 | 2245 |
| 335 | 20241104 | 134800 | 8222140050 | 28400 | 28450 | 28500 | 28350 | 1532 |
| 336 | 20241104 | 134700 | 8178614800 | 28500 | 28500 | 28500 | 28450 | 363 |
| 337 | 20241104 | 134600 | 8168283500 | 28500 | 28500 | 28550 | 28450 | 118 |
| 338 | 20241104 | 134500 | 8164920800 | 28500 | 28500 | 28500 | 28450 | 735 |
| 339 | 20241104 | 134400 | 8143998650 | 28500 | 28500 | 28500 | 28450 | 376 |
| 340 | 20241104 | 134300 | 8133298650 | 28500 | 28500 | 28500 | 28500 | 180 |
| 341 | 20241104 | 134200 | 8128168650 | 28450 | 28450 | 28500 | 28450 | 638 |
| 342 | 20241104 | 134100 | 8110005400 | 28450 | 28500 | 28500 | 28400 | 1348 |
| 343 | 20241104 | 134000 | 8071694150 | 28450 | 28550 | 28550 | 28450 | 1212 |
| 344 | 20241104 | 133900 | 8037210700 | 28500 | 28500 | 28550 | 28450 | 648 |
| 345 | 20241104 | 133800 | 8018741250 | 28450 | 28450 | 28500 | 28450 | 558 |
| 346 | 20241104 | 133700 | 8002865850 | 28400 | 28400 | 28450 | 28350 | 2931 |
| 347 | 20241104 | 133600 | 7919715450 | 28400 | 28500 | 28500 | 28400 | 2646 |
| 348 | 20241104 | 133500 | 7844535050 | 28450 | 28450 | 28500 | 28450 | 1475 |
| 349 | 20241104 | 133400 | 7802567000 | 28450 | 28500 | 28550 | 28450 | 2086 |
| 350 | 20241104 | 133300 | 7743201350 | 28550 | 28550 | 28550 | 28500 | 336 |
| 351 | 20241104 | 133200 | 7733617000 | 28500 | 28550 | 28550 | 28450 | 679 |
| 352 | 20241104 | 133100 | 7714269100 | 28550 | 28500 | 28550 | 28500 | 333 |
| 353 | 20241104 | 133000 | 7704773700 | 28500 | 28500 | 28550 | 28450 | 951 |
| 354 | 20241104 | 132900 | 7677679150 | 28500 | 28500 | 28550 | 28450 | 1324 |
| 355 | 20241104 | 132800 | 7639963200 | 28450 | 28550 | 28550 | 28450 | 2074 |
| 356 | 20241104 | 132700 | 7580940300 | 28550 | 28500 | 28600 | 28500 | 543 |
| 357 | 20241104 | 132600 | 7565463150 | 28500 | 28550 | 28600 | 28500 | 1478 |
| 358 | 20241104 | 132500 | 7523327650 | 28600 | 28700 | 28700 | 28550 | 2442 |
| 359 | 20241104 | 132400 | 7453467950 | 28750 | 28800 | 28800 | 28650 | 597 |
| 360 | 20241104 | 132300 | 7436359450 | 28800 | 28700 | 28800 | 28700 | 337 |
| 361 | 20241104 | 132200 | 7426685050 | 28650 | 28700 | 28700 | 28650 | 521 |
| 362 | 20241104 | 132100 | 7411745550 | 28700 | 28750 | 28800 | 28600 | 1371 |
| 363 | 20241104 | 132000 | 7372462250 | 28800 | 28800 | 28800 | 28700 | 112 |
| 364 | 20241104 | 131900 | 7369240900 | 28900 | 28750 | 28900 | 28750 | 930 |
| 365 | 20241104 | 131800 | 7342478350 | 28700 | 28700 | 28750 | 28700 | 255 |
| 366 | 20241104 | 131700 | 7335158400 | 28700 | 28750 | 28750 | 28700 | 914 |
| 367 | 20241104 | 131600 | 7308919350 | 28750 | 28800 | 28800 | 28700 | 238 |
| 368 | 20241104 | 131500 | 7302074300 | 28750 | 28800 | 28800 | 28700 | 357 |
| 369 | 20241104 | 131400 | 7291809850 | 28750 | 28800 | 28850 | 28750 | 701 |
| 370 | 20241104 | 131300 | 7271646250 | 28800 | 28900 | 28950 | 28750 | 811 |
| 371 | 20241104 | 131200 | 7248282650 | 28950 | 28850 | 28950 | 28850 | 638 |
| 372 | 20241104 | 131100 | 7229868200 | 28850 | 28850 | 28900 | 28800 | 215 |
| 373 | 20241104 | 131000 | 7223666200 | 28850 | 28850 | 28900 | 28800 | 540 |
| 374 | 20241104 | 130900 | 7208094650 | 28900 | 28900 | 28900 | 28900 | 490 |
| 375 | 20241104 | 130800 | 7193933650 | 28950 | 28900 | 29000 | 28900 | 160 |
| 376 | 20241104 | 130700 | 7189307650 | 28950 | 28900 | 28950 | 28800 | 855 |
| 377 | 20241104 | 130600 | 7164627600 | 28850 | 28950 | 28950 | 28850 | 628 |
| 378 | 20241104 | 130500 | 7146493100 | 28950 | 28950 | 29050 | 28950 | 446 |
| 379 | 20241104 | 130400 | 7133568450 | 28950 | 29000 | 29050 | 28800 | 3149 |
| 380 | 20241104 | 130300 | 7042205150 | 28950 | 28800 | 29050 | 28800 | 9830 |
| 381 | 20241104 | 130200 | 6757389500 | 28850 | 28950 | 28950 | 28800 | 520 |
| 382 | 20241104 | 130100 | 6742360300 | 28900 | 28800 | 28950 | 28750 | 6117 |
| 383 | 20241104 | 130000 | 6565725850 | 28800 | 28750 | 28800 | 28750 | 385 |
| 384 | 20241104 | 125900 | 6554650150 | 28750 | 28750 | 28800 | 28750 | 1596 |
| 385 | 20241104 | 125800 | 6508751600 | 28750 | 28700 | 28750 | 28700 | 1073 |
| 386 | 20241104 | 125700 | 6477944500 | 28700 | 28700 | 28700 | 28650 | 406 |
| 387 | 20241104 | 125600 | 6466295850 | 28700 | 28650 | 28700 | 28650 | 66 |
| 388 | 20241104 | 125500 | 6464401850 | 28700 | 28700 | 28700 | 28650 | 87 |
| 389 | 20241104 | 125400 | 6461905450 | 28700 | 28700 | 28700 | 28700 | 67 |
| 390 | 20241104 | 125300 | 6459982550 | 28700 | 28650 | 28700 | 28650 | 136 |
| 391 | 20241104 | 125200 | 6456084600 | 28650 | 28600 | 28650 | 28600 | 264 |
| 392 | 20241104 | 125100 | 6448521050 | 28600 | 28600 | 28650 | 28600 | 137 |
| 393 | 20241104 | 125000 | 6444599550 | 28600 | 28650 | 28650 | 28550 | 109 |
| 394 | 20241104 | 124900 | 6441484150 | 28650 | 28650 | 28650 | 28600 | 454 |
| 395 | 20241104 | 124800 | 6428489700 | 28650 | 28600 | 28650 | 28550 | 370 |
| 396 | 20241104 | 124700 | 6417907450 | 28600 | 28600 | 28600 | 28550 | 191 |
| 397 | 20241104 | 124600 | 6412447350 | 28600 | 28600 | 28650 | 28600 | 568 |
| 398 | 20241104 | 124500 | 6396199500 | 28600 | 28550 | 28650 | 28550 | 266 |
| 399 | 20241104 | 124400 | 6388597600 | 28550 | 28600 | 28600 | 28550 | 359 |
| 400 | 20241104 | 124300 | 6378331100 | 28600 | 28600 | 28650 | 28600 | 216 |
| 401 | 20241104 | 124200 | 6372150700 | 28650 | 28650 | 28650 | 28550 | 833 |
| 402 | 20241104 | 124100 | 6348334200 | 28650 | 28650 | 28700 | 28650 | 125 |
| 403 | 20241104 | 124000 | 6344751300 | 28650 | 28700 | 28700 | 28650 | 94 |
| 404 | 20241104 | 123900 | 6342056900 | 28700 | 28650 | 28700 | 28650 | 340 |
| 405 | 20241104 | 123800 | 6332300550 | 28650 | 28650 | 28700 | 28600 | 250 |
| 406 | 20241104 | 123700 | 6325137800 | 28600 | 28650 | 28700 | 28600 | 314 |
| 407 | 20241104 | 123600 | 6316151450 | 28650 | 28650 | 28650 | 28600 | 415 |
| 408 | 20241104 | 123500 | 6304274050 | 28650 | 28700 | 28700 | 28600 | 1222 |
| 409 | 20241104 | 123400 | 6269258550 | 28700 | 28700 | 28700 | 28650 | 52 |
| 410 | 20241104 | 123300 | 6267767150 | 28700 | 28700 | 28700 | 28700 | 104 |
| 411 | 20241104 | 123200 | 6264782350 | 28700 | 28700 | 28700 | 28700 | 66 |
| 412 | 20241104 | 123100 | 6262888150 | 28650 | 28750 | 28800 | 28650 | 370 |
| 413 | 20241104 | 123000 | 6252278500 | 28750 | 28750 | 28800 | 28750 | 1318 |
| 414 | 20241104 | 122900 | 6214332400 | 28750 | 28750 | 28750 | 28750 | 34 |
| 415 | 20241104 | 122800 | 6213354900 | 28750 | 28700 | 28750 | 28700 | 158 |
| 416 | 20241104 | 122700 | 6208818500 | 28700 | 28750 | 28750 | 28700 | 360 |
| 417 | 20241104 | 122600 | 6198481500 | 28750 | 28750 | 28750 | 28700 | 119 |
| 418 | 20241104 | 122500 | 6195060700 | 28750 | 28800 | 28800 | 28750 | 816 |
| 419 | 20241104 | 122400 | 6171590600 | 28800 | 28750 | 28800 | 28750 | 222 |
| 420 | 20241104 | 122300 | 6165199050 | 28800 | 28800 | 28800 | 28750 | 263 |
| 421 | 20241104 | 122200 | 6157632050 | 28800 | 28750 | 28800 | 28750 | 209 |
| 422 | 20241104 | 122100 | 6151613850 | 28800 | 28800 | 28800 | 28750 | 72 |
| 423 | 20241104 | 122000 | 6149540850 | 28800 | 28800 | 28800 | 28750 | 69 |
| 424 | 20241104 | 121900 | 6147553800 | 28750 | 28850 | 28850 | 28750 | 2774 |
| 425 | 20241104 | 121800 | 6067679550 | 28800 | 28850 | 28850 | 28800 | 272 |
| 426 | 20241104 | 121700 | 6059834950 | 28800 | 28850 | 28850 | 28800 | 223 |
| 427 | 20241104 | 121600 | 6053402700 | 28850 | 28850 | 28850 | 28800 | 288 |
| 428 | 20241104 | 121500 | 6045094150 | 28850 | 28850 | 28850 | 28800 | 116 |
| 429 | 20241104 | 121400 | 6041749200 | 28800 | 28850 | 28850 | 28800 | 186 |
| 430 | 20241104 | 121300 | 6036383150 | 28850 | 28800 | 28850 | 28800 | 183 |
| 431 | 20241104 | 121200 | 6031109200 | 28850 | 28800 | 28850 | 28750 | 4243 |
| 432 | 20241104 | 121100 | 5908940700 | 28750 | 28750 | 28800 | 28750 | 198 |
| 433 | 20241104 | 121000 | 5903245550 | 28750 | 28750 | 28750 | 28750 | 70 |
| 434 | 20241104 | 120900 | 5901233050 | 28750 | 28750 | 28800 | 28700 | 887 |
| 435 | 20241104 | 120800 | 5875731650 | 28700 | 28750 | 28750 | 28700 | 94 |
| 436 | 20241104 | 120700 | 5873030150 | 28750 | 28700 | 28750 | 28700 | 45 |
| 437 | 20241104 | 120600 | 5871736450 | 28750 | 28750 | 28800 | 28750 | 426 |
| 438 | 20241104 | 120500 | 5859485500 | 28750 | 28800 | 28800 | 28700 | 510 |
| 439 | 20241104 | 120400 | 5844823850 | 28800 | 28750 | 28800 | 28750 | 265 |
| 440 | 20241104 | 120300 | 5837201800 | 28750 | 28700 | 28800 | 28700 | 5181 |
| 441 | 20241104 | 120200 | 5688478600 | 28700 | 28700 | 28700 | 28650 | 134 |
| 442 | 20241104 | 120100 | 5684635700 | 28700 | 28650 | 28700 | 28650 | 95 |
| 443 | 20241104 | 120000 | 5681909950 | 28700 | 28750 | 28750 | 28650 | 365 |
| 444 | 20241104 | 115900 | 5671438850 | 28700 | 28750 | 28750 | 28700 | 1094 |
| 445 | 20241104 | 115800 | 5640037400 | 28750 | 28700 | 28800 | 28700 | 300 |
| 446 | 20241104 | 115700 | 5631415850 | 28700 | 28750 | 28750 | 28700 | 2002 |
| 447 | 20241104 | 115600 | 5573910400 | 28750 | 28750 | 28750 | 28750 | 242 |
| 448 | 20241104 | 115500 | 5566952900 | 28750 | 28700 | 28750 | 28700 | 137 |
| 449 | 20241104 | 115400 | 5563017550 | 28750 | 28750 | 28750 | 28700 | 168 |
| 450 | 20241104 | 115300 | 5558193100 | 28750 | 28700 | 28750 | 28700 | 589 |
| 451 | 20241104 | 115200 | 5541288550 | 28700 | 28700 | 28700 | 28650 | 193 |
| 452 | 20241104 | 115100 | 5535754550 | 28700 | 28700 | 28700 | 28650 | 104 |
| 453 | 20241104 | 115000 | 5532769850 | 28700 | 28650 | 28700 | 28650 | 484 |
| 454 | 20241104 | 114900 | 5518890550 | 28650 | 28650 | 28700 | 28650 | 430 |
| 455 | 20241104 | 114800 | 5506570850 | 28700 | 28750 | 28750 | 28600 | 2606 |
| 456 | 20241104 | 114700 | 5431790800 | 28750 | 28700 | 28750 | 28700 | 183 |
| 457 | 20241104 | 114600 | 5426537800 | 28700 | 28700 | 28750 | 28700 | 212 |
| 458 | 20241104 | 114500 | 5420453200 | 28700 | 28750 | 28750 | 28700 | 174 |
| 459 | 20241104 | 114400 | 5415456100 | 28750 | 28750 | 28750 | 28750 | 33 |
| 460 | 20241104 | 114300 | 5414507350 | 28750 | 28750 | 28750 | 28750 | 78 |
| 461 | 20241104 | 114200 | 5412264850 | 28750 | 28750 | 28750 | 28650 | 281 |
| 462 | 20241104 | 114100 | 5404200500 | 28800 | 28700 | 28800 | 28700 | 1063 |
| 463 | 20241104 | 114000 | 5373639750 | 28750 | 28800 | 28800 | 28650 | 1166 |
| 464 | 20241104 | 113900 | 5340117450 | 28800 | 28800 | 28800 | 28750 | 310 |
| 465 | 20241104 | 113800 | 5331199550 | 28800 | 28800 | 28800 | 28750 | 642 |
| 466 | 20241104 | 113700 | 5312710100 | 28800 | 28750 | 28800 | 28700 | 666 |
| 467 | 20241104 | 113600 | 5293536450 | 28700 | 28800 | 28800 | 28700 | 494 |
| 468 | 20241104 | 113500 | 5279331200 | 28750 | 28750 | 28800 | 28750 | 1675 |
| 469 | 20241104 | 113400 | 5231174300 | 28750 | 28750 | 28750 | 28650 | 852 |
| 470 | 20241104 | 113300 | 5206726850 | 28750 | 28700 | 28750 | 28700 | 702 |
| 471 | 20241104 | 113200 | 5186563350 | 28700 | 28700 | 28700 | 28650 | 98 |
| 472 | 20241104 | 113100 | 5183752100 | 28700 | 28700 | 28700 | 28700 | 75 |
| 473 | 20241104 | 113000 | 5181599600 | 28700 | 28700 | 28700 | 28700 | 407 |
| 474 | 20241104 | 112900 | 5169918700 | 28700 | 28650 | 28700 | 28650 | 224 |
| 475 | 20241104 | 112800 | 5163495700 | 28650 | 28700 | 28700 | 28650 | 563 |
| 476 | 20241104 | 112700 | 5147365150 | 28700 | 28750 | 28750 | 28650 | 635 |
| 477 | 20241104 | 112600 | 5129164550 | 28700 | 28750 | 28750 | 28700 | 246 |
| 478 | 20241104 | 112500 | 5122100250 | 28750 | 28750 | 28750 | 28700 | 332 |
| 479 | 20241104 | 112400 | 5112561250 | 28700 | 28700 | 28750 | 28700 | 1431 |
| 480 | 20241104 | 112300 | 5071433750 | 28750 | 28700 | 28750 | 28700 | 422 |
| 481 | 20241104 | 112200 | 5059316150 | 28700 | 28700 | 28750 | 28700 | 1258 |
| 482 | 20241104 | 112100 | 5023211250 | 28700 | 28700 | 28750 | 28650 | 361 |
| 483 | 20241104 | 112000 | 5012840550 | 28700 | 28750 | 28750 | 28700 | 1475 |
| 484 | 20241104 | 111900 | 4970459600 | 28700 | 28700 | 28750 | 28650 | 776 |
| 485 | 20241104 | 111800 | 4948188100 | 28700 | 28650 | 28700 | 28650 | 922 |
| 486 | 20241104 | 111700 | 4921743050 | 28600 | 28650 | 28650 | 28600 | 1044 |
| 487 | 20241104 | 111600 | 4891832750 | 28650 | 28600 | 28650 | 28600 | 1632 |
| 488 | 20241104 | 111500 | 4845129100 | 28550 | 28550 | 28600 | 28550 | 268 |
| 489 | 20241104 | 111400 | 4837464600 | 28550 | 28550 | 28600 | 28550 | 409 |
| 490 | 20241104 | 111300 | 4825783550 | 28550 | 28500 | 28550 | 28500 | 733 |
| 491 | 20241104 | 111200 | 4804882650 | 28550 | 28550 | 28600 | 28500 | 440 |
| 492 | 20241104 | 111100 | 4792320450 | 28550 | 28550 | 28550 | 28550 | 70 |
| 493 | 20241104 | 111000 | 4790321950 | 28550 | 28500 | 28550 | 28450 | 341 |
| 494 | 20241104 | 110900 | 4780594150 | 28500 | 28550 | 28550 | 28450 | 251 |
| 495 | 20241104 | 110800 | 4773442900 | 28500 | 28450 | 28500 | 28450 | 568 |
| 496 | 20241104 | 110700 | 4757258950 | 28450 | 28450 | 28500 | 28450 | 322 |
| 497 | 20241104 | 110600 | 4748097850 | 28450 | 28500 | 28550 | 28450 | 248 |
| 498 | 20241104 | 110500 | 4741036150 | 28500 | 28500 | 28550 | 28450 | 346 |
| 499 | 20241104 | 110400 | 4731174200 | 28500 | 28500 | 28500 | 28450 | 96 |
| 500 | 20241104 | 110300 | 4728442400 | 28500 | 28500 | 28550 | 28450 | 214 |
| 501 | 20241104 | 110200 | 4722352550 | 28500 | 28600 | 28600 | 28500 | 323 |
| 502 | 20241104 | 110100 | 4713142650 | 28600 | 28500 | 28600 | 28500 | 702 |
| 503 | 20241104 | 110000 | 4693083750 | 28500 | 28550 | 28550 | 28450 | 1158 |
| 504 | 20241104 | 105900 | 4660078600 | 28550 | 28600 | 28600 | 28500 | 206 |
| 505 | 20241104 | 105800 | 4654198000 | 28550 | 28550 | 28650 | 28500 | 877 |
| 506 | 20241104 | 105700 | 4629126650 | 28600 | 28450 | 28600 | 28450 | 4503 |
| 507 | 20241104 | 105600 | 4500763050 | 28500 | 28450 | 28500 | 28450 | 281 |
| 508 | 20241104 | 105500 | 4492761700 | 28400 | 28350 | 28500 | 28300 | 1667 |
| 509 | 20241104 | 105400 | 4445382800 | 28350 | 28350 | 28350 | 28300 | 61 |
| 510 | 20241104 | 105300 | 4443654900 | 28300 | 28300 | 28350 | 28300 | 78 |
| 511 | 20241104 | 105200 | 4441447350 | 28350 | 28300 | 28350 | 28300 | 36 |
| 512 | 20241104 | 105100 | 4440426850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 513 | 20241104 | 105000 | 4440426850 | 28300 | 28300 | 28350 | 28300 | 266 |
| 514 | 20241104 | 104900 | 4432890350 | 28300 | 28300 | 28350 | 28250 | 677 |
| 515 | 20241104 | 104800 | 4413707400 | 28250 | 28300 | 28300 | 28250 | 106 |
| 516 | 20241104 | 104700 | 4410710100 | 28350 | 28300 | 28350 | 28300 | 197 |
| 517 | 20241104 | 104600 | 4405126150 | 28350 | 28400 | 28400 | 28300 | 1366 |
| 518 | 20241104 | 104500 | 4366450000 | 28350 | 28400 | 28450 | 28350 | 252 |
| 519 | 20241104 | 104400 | 4359293300 | 28400 | 28400 | 28450 | 28400 | 393 |
| 520 | 20241104 | 104300 | 4348127550 | 28350 | 28350 | 28400 | 28350 | 167 |
| 521 | 20241104 | 104200 | 4343392600 | 28350 | 28350 | 28350 | 28300 | 353 |
| 522 | 20241104 | 104100 | 4333386400 | 28350 | 28400 | 28400 | 28350 | 704 |
| 523 | 20241104 | 104000 | 4313422900 | 28350 | 28350 | 28350 | 28350 | 195 |
| 524 | 20241104 | 103900 | 4307894650 | 28350 | 28400 | 28400 | 28350 | 412 |
| 525 | 20241104 | 103800 | 4296209400 | 28450 | 28400 | 28450 | 28350 | 836 |
| 526 | 20241104 | 103700 | 4272471000 | 28400 | 28400 | 28400 | 28400 | 93 |
| 527 | 20241104 | 103600 | 4269829800 | 28400 | 28400 | 28400 | 28350 | 675 |
| 528 | 20241104 | 103500 | 4250660050 | 28400 | 28450 | 28500 | 28400 | 5156 |
| 529 | 20241104 | 103400 | 4104194150 | 28500 | 28500 | 28500 | 28450 | 19 |
| 530 | 20241104 | 103300 | 4103653150 | 28500 | 28450 | 28500 | 28450 | 190 |
| 531 | 20241104 | 103200 | 4098245200 | 28450 | 28450 | 28450 | 28450 | 75 |
| 532 | 20241104 | 103100 | 4096111450 | 28400 | 28450 | 28500 | 28400 | 830 |
| 533 | 20241104 | 103000 | 4072464300 | 28500 | 28550 | 28600 | 28450 | 2743 |
| 534 | 20241104 | 102900 | 3994081100 | 28550 | 28500 | 28600 | 28500 | 1797 |
| 535 | 20241104 | 102800 | 3942842500 | 28500 | 28450 | 28500 | 28450 | 623 |
| 536 | 20241104 | 102700 | 3925117450 | 28450 | 28450 | 28450 | 28400 | 794 |
| 537 | 20241104 | 102600 | 3902561700 | 28450 | 28450 | 28500 | 28400 | 975 |
| 538 | 20241104 | 102500 | 3874832550 | 28450 | 28400 | 28450 | 28400 | 574 |
| 539 | 20241104 | 102400 | 3858525700 | 28400 | 28400 | 28550 | 28350 | 494 |
| 540 | 20241104 | 102300 | 3844463600 | 28500 | 28450 | 28500 | 28400 | 1124 |
| 541 | 20241104 | 102200 | 3812499750 | 28450 | 28500 | 28550 | 28450 | 1474 |
| 542 | 20241104 | 102100 | 3770529400 | 28500 | 28400 | 28500 | 28400 | 3882 |
| 543 | 20241104 | 102000 | 3660034750 | 28400 | 28400 | 28450 | 28400 | 532 |
| 544 | 20241104 | 101900 | 3644923750 | 28400 | 28300 | 28400 | 28300 | 1229 |
| 545 | 20241104 | 101800 | 3610043100 | 28350 | 28350 | 28400 | 28350 | 315 |
| 546 | 20241104 | 101700 | 3601102550 | 28300 | 28350 | 28400 | 28300 | 453 |
| 547 | 20241104 | 101600 | 3588274000 | 28350 | 28400 | 28400 | 28350 | 497 |
| 548 | 20241104 | 101500 | 3574167750 | 28400 | 28250 | 28400 | 28200 | 738 |
| 549 | 20241104 | 101400 | 3553282750 | 28300 | 28300 | 28350 | 28200 | 2697 |
| 550 | 20241104 | 101300 | 3477038500 | 28350 | 28450 | 28500 | 28300 | 3471 |
| 551 | 20241104 | 101200 | 3378628350 | 28450 | 28400 | 28500 | 28400 | 955 |
| 552 | 20241104 | 101100 | 3351476750 | 28400 | 28400 | 28450 | 28400 | 1758 |
| 553 | 20241104 | 101000 | 3301534600 | 28450 | 28450 | 28450 | 28300 | 1881 |
| 554 | 20241104 | 100900 | 3248084250 | 28400 | 28300 | 28500 | 28300 | 11265 |
| 555 | 20241104 | 100800 | 2928548050 | 28300 | 28250 | 28300 | 28200 | 801 |
| 556 | 20241104 | 100700 | 2905915800 | 28250 | 28150 | 28250 | 28150 | 1211 |
| 557 | 20241104 | 100600 | 2871764350 | 28150 | 28250 | 28300 | 28100 | 2826 |
| 558 | 20241104 | 100500 | 2791938850 | 28200 | 28100 | 28200 | 28100 | 2562 |
| 559 | 20241104 | 100400 | 2719811150 | 28100 | 28100 | 28150 | 28000 | 3866 |
| 560 | 20241104 | 100300 | 2611319600 | 28150 | 28050 | 28200 | 28000 | 3703 |
| 561 | 20241104 | 100200 | 2507519100 | 28050 | 28050 | 28050 | 28000 | 1651 |
| 562 | 20241104 | 100100 | 2461208600 | 28050 | 28150 | 28150 | 28050 | 912 |
| 563 | 20241104 | 100000 | 2435569150 | 28150 | 28150 | 28200 | 28100 | 796 |
| 564 | 20241104 | 095900 | 2413161950 | 28150 | 28200 | 28200 | 28150 | 371 |
| 565 | 20241104 | 095800 | 2402716650 | 28200 | 28150 | 28200 | 28150 | 1151 |
| 566 | 20241104 | 095700 | 2370270850 | 28150 | 28050 | 28150 | 28050 | 1405 |
| 567 | 20241104 | 095600 | 2330785350 | 28050 | 28100 | 28100 | 28000 | 967 |
| 568 | 20241104 | 095500 | 2303682700 | 28100 | 28150 | 28150 | 28100 | 1330 |
| 569 | 20241104 | 095400 | 2266275800 | 28150 | 28000 | 28150 | 28000 | 3234 |
| 570 | 20241104 | 095300 | 2175455150 | 28000 | 28100 | 28100 | 28000 | 108 |
| 571 | 20241104 | 095200 | 2172426600 | 28150 | 28000 | 28150 | 28000 | 4058 |
| 572 | 20241104 | 095100 | 2058327850 | 28050 | 28000 | 28050 | 27900 | 1215 |
| 573 | 20241104 | 095000 | 2024307600 | 28050 | 27850 | 28050 | 27850 | 1708 |
| 574 | 20241104 | 094900 | 1976429950 | 27850 | 27850 | 27950 | 27850 | 276 |
| 575 | 20241104 | 094800 | 1968729150 | 27850 | 28050 | 28150 | 27850 | 940 |
| 576 | 20241104 | 094700 | 1942434600 | 28200 | 27850 | 28200 | 27850 | 6046 |
| 577 | 20241104 | 094600 | 1773068950 | 27750 | 27850 | 27850 | 27750 | 310 |
| 578 | 20241104 | 094500 | 1764439450 | 27800 | 27750 | 27900 | 27700 | 3123 |
| 579 | 20241104 | 094400 | 1677783750 | 27750 | 27700 | 27750 | 27600 | 3026 |
| 580 | 20241104 | 094300 | 1594146850 | 27700 | 27500 | 27750 | 27400 | 2969 |
| 581 | 20241104 | 094200 | 1512122850 | 27450 | 27350 | 27450 | 27350 | 1386 |
| 582 | 20241104 | 094100 | 1474204750 | 27300 | 27450 | 27450 | 27300 | 1042 |
| 583 | 20241104 | 094000 | 1445700750 | 27450 | 27450 | 27500 | 27450 | 2523 |
| 584 | 20241104 | 093900 | 1376442350 | 27450 | 27550 | 27550 | 27450 | 560 |
| 585 | 20241104 | 093800 | 1361045000 | 27550 | 27500 | 27550 | 27500 | 1232 |
| 586 | 20241104 | 093700 | 1327164900 | 27500 | 27550 | 27550 | 27450 | 4350 |
| 587 | 20241104 | 093600 | 1207466450 | 27600 | 27650 | 27650 | 27600 | 115 |
| 588 | 20241104 | 093500 | 1204292250 | 27650 | 27650 | 27650 | 27650 | 260 |
| 589 | 20241104 | 093400 | 1197103250 | 27650 | 27750 | 27750 | 27650 | 7032 |
| 590 | 20241104 | 093300 | 1002318750 | 27700 | 27700 | 27700 | 27700 | 206 |
| 591 | 20241104 | 093200 | 996612550 | 27700 | 27550 | 27700 | 27550 | 2457 |
| 592 | 20241104 | 093100 | 928619050 | 27600 | 27600 | 27600 | 27600 | 911 |
| 593 | 20241104 | 093000 | 903475450 | 27550 | 27500 | 27550 | 27500 | 833 |
| 594 | 20241104 | 092900 | 880551000 | 27550 | 27550 | 27550 | 27550 | 184 |
| 595 | 20241104 | 092800 | 875481800 | 27550 | 27600 | 27600 | 27500 | 159 |
| 596 | 20241104 | 092700 | 871105800 | 27550 | 27550 | 27600 | 27550 | 1062 |
| 597 | 20241104 | 092600 | 841827650 | 27500 | 27550 | 27550 | 27500 | 206 |
| 598 | 20241104 | 092500 | 836152650 | 27550 | 27550 | 27550 | 27550 | 414 |
| 599 | 20241104 | 092400 | 824746950 | 27550 | 27650 | 27650 | 27550 | 2700 |
| 600 | 20241104 | 092300 | 750254800 | 27650 | 27700 | 27700 | 27550 | 315 |
| 601 | 20241104 | 092200 | 741536150 | 27600 | 27700 | 27700 | 27600 | 1947 |
| 602 | 20241104 | 092100 | 687786300 | 27750 | 27600 | 27750 | 27600 | 339 |
| 603 | 20241104 | 092000 | 678399250 | 27650 | 27700 | 27750 | 27650 | 995 |
| 604 | 20241104 | 091900 | 650856900 | 27700 | 27750 | 27750 | 27700 | 293 |
| 605 | 20241104 | 091800 | 642738250 | 27750 | 27800 | 27900 | 27700 | 898 |
| 606 | 20241104 | 091700 | 617805200 | 27800 | 27950 | 27950 | 27800 | 1921 |
| 607 | 20241104 | 091600 | 564274850 | 27950 | 27950 | 28050 | 27900 | 2621 |
| 608 | 20241104 | 091500 | 490955350 | 27950 | 27850 | 27950 | 27850 | 1562 |
| 609 | 20241104 | 091400 | 447382300 | 27850 | 27800 | 27900 | 27750 | 1399 |
| 610 | 20241104 | 091300 | 408454250 | 27750 | 27600 | 27750 | 27600 | 331 |
| 611 | 20241104 | 091200 | 399272700 | 27750 | 27750 | 27750 | 27600 | 225 |
| 612 | 20241104 | 091100 | 393060750 | 27600 | 27550 | 27750 | 27550 | 1558 |
| 613 | 20241104 | 091000 | 349979450 | 27650 | 27700 | 27700 | 27550 | 2160 |
| 614 | 20241104 | 090900 | 290358500 | 27700 | 27700 | 27700 | 27700 | 399 |
| 615 | 20241104 | 090800 | 279306200 | 27700 | 27750 | 27750 | 27650 | 386 |
| 616 | 20241104 | 090700 | 268617000 | 27700 | 27750 | 27800 | 27700 | 412 |
| 617 | 20241104 | 090600 | 257178200 | 27800 | 27450 | 27800 | 27450 | 1261 |
| 618 | 20241104 | 090500 | 222232050 | 27650 | 27550 | 27650 | 27450 | 862 |
| 619 | 20241104 | 090400 | 198517650 | 27550 | 27650 | 27700 | 27550 | 172 |
| 620 | 20241104 | 090300 | 193762050 | 27700 | 27600 | 27700 | 27400 | 1529 |
| 621 | 20241104 | 090200 | 151581650 | 27400 | 27450 | 27600 | 27400 | 543 |
| 622 | 20241104 | 090100 | 136672150 | 27400 | 27650 | 27650 | 27400 | 2759 |
| 623 | 20241104 | 090000 | 60833150 | 27650 | 27550 | 27700 | 27550 | 2100 |