34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 192200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 6542 |
| 3 | 20241106 | 192100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20241106 | 192000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20241106 | 191900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20241106 | 191800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20241106 | 191700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20241106 | 191600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20241106 | 191500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20241106 | 191400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20241106 | 191300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20241106 | 191200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20241106 | 191100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20241106 | 191000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20241106 | 190900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20241106 | 190800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20241106 | 190700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20241106 | 190600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20241106 | 190500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20241106 | 190400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20241106 | 190300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20241106 | 190200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20241106 | 190100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20241106 | 190000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20241106 | 185900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20241106 | 185800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20241106 | 185700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20241106 | 185600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20241106 | 185500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20241106 | 185400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20241106 | 185300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20241106 | 185200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 6542 |
| 33 | 20241106 | 185100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20241106 | 185000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20241106 | 184900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20241106 | 184800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20241106 | 184700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20241106 | 184600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20241106 | 184500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20241106 | 184400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20241106 | 184300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20241106 | 184200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20241106 | 184100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20241106 | 184000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20241106 | 183900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20241106 | 183800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20241106 | 183700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20241106 | 183600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20241106 | 183500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20241106 | 183400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20241106 | 183300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20241106 | 183200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20241106 | 183100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20241106 | 183000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20241106 | 182900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20241106 | 182800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20241106 | 182700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20241106 | 182600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20241106 | 182500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20241106 | 182400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20241106 | 182300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20241106 | 182200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 6542 |
| 63 | 20241106 | 182100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20241106 | 182000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20241106 | 181900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20241106 | 181800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20241106 | 181700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20241106 | 181600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20241106 | 181500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20241106 | 181400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20241106 | 181300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20241106 | 181200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20241106 | 181100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20241106 | 181000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20241106 | 180900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20241106 | 180800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20241106 | 180700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20241106 | 180600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20241106 | 180500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20241106 | 180400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20241106 | 180300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20241106 | 180200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20241106 | 180100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20241106 | 180000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20241106 | 175900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20241106 | 175800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20241106 | 175700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20241106 | 175600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20241106 | 175500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20241106 | 175400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20241106 | 175300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20241106 | 175200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 6542 |
| 93 | 20241106 | 175100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20241106 | 175000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20241106 | 174900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20241106 | 174800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20241106 | 174700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20241106 | 174600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20241106 | 174500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20241106 | 174400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20241106 | 174300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20241106 | 174200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20241106 | 174100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20241106 | 174000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20241106 | 173900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20241106 | 173800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20241106 | 173700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20241106 | 173600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20241106 | 173500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20241106 | 173400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20241106 | 173300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20241106 | 173200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20241106 | 173100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20241106 | 173000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20241106 | 172900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20241106 | 172800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20241106 | 172700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20241106 | 172600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20241106 | 172500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20241106 | 172400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20241106 | 172300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20241106 | 172200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 6542 |
| 123 | 20241106 | 172100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20241106 | 172000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20241106 | 171900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20241106 | 171800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20241106 | 171700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20241106 | 171600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20241106 | 171500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20241106 | 171400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20241106 | 171300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20241106 | 171200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20241106 | 171100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20241106 | 171000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20241106 | 170900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20241106 | 170800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20241106 | 170700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20241106 | 170600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20241106 | 170500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20241106 | 170400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20241106 | 170300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20241106 | 170200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20241106 | 170100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20241106 | 170000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20241106 | 165900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20241106 | 165800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20241106 | 165700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20241106 | 165600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20241106 | 165500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20241106 | 165400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20241106 | 165300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20241106 | 165200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 6542 |
| 153 | 20241106 | 165100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20241106 | 165000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20241106 | 164900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20241106 | 164800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20241106 | 164700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20241106 | 164600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20241106 | 164500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20241106 | 164400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20241106 | 164300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20241106 | 164200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20241106 | 164100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20241106 | 164000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20241106 | 163900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20241106 | 163800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20241106 | 163700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20241106 | 163600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20241106 | 163500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20241106 | 163400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20241106 | 163300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20241106 | 163200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20241106 | 163100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20241106 | 163000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20241106 | 162900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20241106 | 162800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20241106 | 162700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20241106 | 162600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20241106 | 162500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20241106 | 162400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20241106 | 162300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20241106 | 162200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 6542 |
| 183 | 20241106 | 162100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20241106 | 162000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20241106 | 161900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20241106 | 161800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20241106 | 161700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20241106 | 161600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20241106 | 161500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20241106 | 161400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20241106 | 161300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20241106 | 161200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20241106 | 161100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20241106 | 161000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20241106 | 160900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20241106 | 160800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20241106 | 160700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20241106 | 160600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20241106 | 160500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20241106 | 160400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20241106 | 160300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20241106 | 160200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20241106 | 160100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20241106 | 160000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20241106 | 155900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20241106 | 155800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20241106 | 155700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20241106 | 155600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20241106 | 155500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20241106 | 155400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 211 | 20241106 | 155300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 212 | 20241106 | 155200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 6542 |
| 213 | 20241106 | 155100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 214 | 20241106 | 155000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 215 | 20241106 | 154900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20241106 | 154800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20241106 | 154700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20241106 | 154600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20241106 | 154500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20241106 | 154400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20241106 | 154300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20241106 | 154200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20241106 | 154100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20241106 | 154000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20241106 | 153900 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 226 | 20241106 | 153800 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 227 | 20241106 | 153700 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 228 | 20241106 | 153600 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 229 | 20241106 | 153500 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 230 | 20241106 | 153400 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 231 | 20241106 | 153300 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 232 | 20241106 | 153200 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 233 | 20241106 | 153100 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 0 |
| 234 | 20241106 | 153000 | 10297589250 | 26800 | 26800 | 26800 | 26800 | 6542 |
| 235 | 20241106 | 152900 | 10122263650 | 26700 | 26700 | 26700 | 26700 | 0 |
| 236 | 20241106 | 152800 | 10122263650 | 26700 | 26700 | 26700 | 26700 | 0 |
| 237 | 20241106 | 152700 | 10122263650 | 26700 | 26700 | 26700 | 26700 | 0 |
| 238 | 20241106 | 152600 | 10122263650 | 26700 | 26700 | 26700 | 26700 | 0 |
| 239 | 20241106 | 152500 | 10122263650 | 26700 | 26700 | 26700 | 26700 | 0 |
| 240 | 20241106 | 152400 | 10122263650 | 26700 | 26700 | 26700 | 26700 | 0 |
| 241 | 20241106 | 152300 | 10122263650 | 26700 | 26700 | 26700 | 26700 | 0 |
| 242 | 20241106 | 152200 | 10122263650 | 26700 | 26700 | 26700 | 26700 | 0 |
| 243 | 20241106 | 152100 | 10122263650 | 26700 | 26700 | 26700 | 26700 | 0 |
| 244 | 20241106 | 152000 | 10122263650 | 26700 | 26700 | 26700 | 26700 | 0 |
| 245 | 20241106 | 151900 | 10122263650 | 26700 | 26650 | 26700 | 26650 | 1254 |
| 246 | 20241106 | 151800 | 10088804800 | 26650 | 26700 | 26700 | 26650 | 732 |
| 247 | 20241106 | 151700 | 10069289750 | 26650 | 26750 | 26750 | 26650 | 785 |
| 248 | 20241106 | 151600 | 10048355700 | 26750 | 26700 | 26750 | 26650 | 2716 |
| 249 | 20241106 | 151500 | 9975887300 | 26650 | 26700 | 26700 | 26650 | 352 |
| 250 | 20241106 | 151400 | 9966498700 | 26700 | 26700 | 26700 | 26600 | 1156 |
| 251 | 20241106 | 151300 | 9935686100 | 26650 | 26650 | 26700 | 26650 | 350 |
| 252 | 20241106 | 151200 | 9926347900 | 26650 | 26650 | 26700 | 26600 | 1160 |
| 253 | 20241106 | 151100 | 9895419200 | 26650 | 26650 | 26700 | 26600 | 1129 |
| 254 | 20241106 | 151000 | 9865350900 | 26650 | 26650 | 26650 | 26600 | 170 |
| 255 | 20241106 | 150900 | 9860822450 | 26600 | 26600 | 26650 | 26600 | 359 |
| 256 | 20241106 | 150800 | 9851267900 | 26600 | 26700 | 26700 | 26600 | 2554 |
| 257 | 20241106 | 150700 | 9783286200 | 26650 | 26650 | 26700 | 26600 | 351 |
| 258 | 20241106 | 150600 | 9773933500 | 26650 | 26600 | 26700 | 26600 | 660 |
| 259 | 20241106 | 150500 | 9756348550 | 26650 | 26700 | 26700 | 26650 | 1292 |
| 260 | 20241106 | 150400 | 9721906800 | 26700 | 26700 | 26750 | 26650 | 958 |
| 261 | 20241106 | 150300 | 9696327400 | 26700 | 26750 | 26750 | 26700 | 471 |
| 262 | 20241106 | 150200 | 9683742400 | 26750 | 26750 | 26750 | 26700 | 109 |
| 263 | 20241106 | 150100 | 9680827450 | 26750 | 26750 | 26800 | 26700 | 715 |
| 264 | 20241106 | 150000 | 9661725550 | 26700 | 26750 | 26800 | 26700 | 618 |
| 265 | 20241106 | 145900 | 9645194700 | 26750 | 26750 | 26800 | 26750 | 522 |
| 266 | 20241106 | 145800 | 9631227650 | 26750 | 26750 | 26750 | 26650 | 1120 |
| 267 | 20241106 | 145700 | 9601348250 | 26750 | 26700 | 26800 | 26650 | 819 |
| 268 | 20241106 | 145600 | 9579462100 | 26700 | 26650 | 26750 | 26650 | 723 |
| 269 | 20241106 | 145500 | 9560153050 | 26700 | 26700 | 26750 | 26700 | 523 |
| 270 | 20241106 | 145400 | 9546188400 | 26750 | 26700 | 26750 | 26650 | 1197 |
| 271 | 20241106 | 145300 | 9514260850 | 26650 | 26700 | 26700 | 26650 | 247 |
| 272 | 20241106 | 145200 | 9507670550 | 26700 | 26750 | 26750 | 26650 | 564 |
| 273 | 20241106 | 145100 | 9492607700 | 26750 | 26750 | 26750 | 26650 | 758 |
| 274 | 20241106 | 145000 | 9472364050 | 26750 | 26800 | 26800 | 26750 | 581 |
| 275 | 20241106 | 144900 | 9456817950 | 26700 | 26850 | 26850 | 26700 | 297 |
| 276 | 20241106 | 144800 | 9448849550 | 26900 | 26850 | 26900 | 26700 | 1853 |
| 277 | 20241106 | 144700 | 9399255250 | 26850 | 26800 | 26850 | 26800 | 319 |
| 278 | 20241106 | 144600 | 9390705700 | 26800 | 26850 | 26900 | 26800 | 977 |
| 279 | 20241106 | 144500 | 9364500700 | 26850 | 26850 | 26900 | 26850 | 529 |
| 280 | 20241106 | 144400 | 9350292250 | 26850 | 26850 | 26900 | 26800 | 702 |
| 281 | 20241106 | 144300 | 9331469100 | 26850 | 26850 | 26850 | 26800 | 651 |
| 282 | 20241106 | 144200 | 9314011800 | 26800 | 26850 | 26850 | 26800 | 295 |
| 283 | 20241106 | 144100 | 9306098100 | 26850 | 26800 | 26850 | 26800 | 289 |
| 284 | 20241106 | 144000 | 9298348700 | 26850 | 26850 | 26900 | 26800 | 206 |
| 285 | 20241106 | 143900 | 9292817250 | 26850 | 26850 | 26850 | 26800 | 1026 |
| 286 | 20241106 | 143800 | 9265286700 | 26750 | 26900 | 26900 | 26750 | 1246 |
| 287 | 20241106 | 143700 | 9231875500 | 26900 | 26900 | 26900 | 26850 | 416 |
| 288 | 20241106 | 143600 | 9220694300 | 26800 | 26900 | 26900 | 26800 | 563 |
| 289 | 20241106 | 143500 | 9205571650 | 26900 | 26900 | 26900 | 26850 | 445 |
| 290 | 20241106 | 143400 | 9193606600 | 26900 | 26850 | 26900 | 26800 | 622 |
| 291 | 20241106 | 143300 | 9176885750 | 26850 | 26850 | 26850 | 26850 | 292 |
| 292 | 20241106 | 143200 | 9169045550 | 26850 | 26850 | 26850 | 26800 | 318 |
| 293 | 20241106 | 143100 | 9160516600 | 26850 | 26900 | 26900 | 26800 | 379 |
| 294 | 20241106 | 143000 | 9150333350 | 26900 | 26850 | 26900 | 26800 | 276 |
| 295 | 20241106 | 142900 | 9142919900 | 26850 | 26900 | 26900 | 26850 | 1543 |
| 296 | 20241106 | 142800 | 9101441900 | 26900 | 26950 | 26950 | 26900 | 418 |
| 297 | 20241106 | 142700 | 9090186800 | 26950 | 26950 | 26950 | 26900 | 330 |
| 298 | 20241106 | 142600 | 9081296450 | 26900 | 26900 | 26950 | 26900 | 592 |
| 299 | 20241106 | 142500 | 9065363700 | 26950 | 26950 | 26950 | 26950 | 85 |
| 300 | 20241106 | 142400 | 9063072950 | 26950 | 26900 | 26950 | 26850 | 200 |
| 301 | 20241106 | 142300 | 9057692350 | 26900 | 26900 | 26950 | 26850 | 827 |
| 302 | 20241106 | 142200 | 9035447400 | 26850 | 26900 | 26900 | 26850 | 707 |
| 303 | 20241106 | 142100 | 9016445500 | 26900 | 26850 | 26900 | 26850 | 385 |
| 304 | 20241106 | 142000 | 9006097800 | 26850 | 26900 | 26900 | 26800 | 1364 |
| 305 | 20241106 | 141900 | 8969497800 | 26900 | 26950 | 26950 | 26900 | 544 |
| 306 | 20241106 | 141800 | 8954861400 | 26950 | 26950 | 26950 | 26900 | 252 |
| 307 | 20241106 | 141700 | 8948072700 | 26950 | 26950 | 26950 | 26950 | 132 |
| 308 | 20241106 | 141600 | 8944515300 | 26950 | 26900 | 26950 | 26900 | 1270 |
| 309 | 20241106 | 141500 | 8910321800 | 26950 | 26950 | 26950 | 26950 | 909 |
| 310 | 20241106 | 141400 | 8885824250 | 26900 | 26950 | 26950 | 26900 | 1439 |
| 311 | 20241106 | 141300 | 8847043850 | 26900 | 26900 | 26950 | 26900 | 645 |
| 312 | 20241106 | 141200 | 8829685600 | 26900 | 26850 | 26900 | 26800 | 591 |
| 313 | 20241106 | 141100 | 8813794250 | 26850 | 26900 | 26900 | 26850 | 381 |
| 314 | 20241106 | 141000 | 8803557800 | 26900 | 26850 | 26900 | 26800 | 268 |
| 315 | 20241106 | 140900 | 8796355550 | 26900 | 26900 | 26900 | 26850 | 1891 |
| 316 | 20241106 | 140800 | 8745516950 | 26850 | 26800 | 26900 | 26750 | 1856 |
| 317 | 20241106 | 140700 | 8695734250 | 26800 | 26800 | 26800 | 26800 | 1056 |
| 318 | 20241106 | 140600 | 8667433450 | 26750 | 26750 | 26800 | 26750 | 1756 |
| 319 | 20241106 | 140500 | 8620451300 | 26750 | 26750 | 26750 | 26700 | 300 |
| 320 | 20241106 | 140400 | 8612426800 | 26700 | 26700 | 26750 | 26700 | 369 |
| 321 | 20241106 | 140300 | 8602566900 | 26750 | 26700 | 26750 | 26700 | 798 |
| 322 | 20241106 | 140200 | 8581242500 | 26750 | 26750 | 26750 | 26700 | 178 |
| 323 | 20241106 | 140100 | 8576481400 | 26750 | 26700 | 26750 | 26700 | 360 |
| 324 | 20241106 | 140000 | 8566852300 | 26700 | 26700 | 26750 | 26700 | 914 |
| 325 | 20241106 | 135900 | 8542440300 | 26750 | 26750 | 26750 | 26700 | 332 |
| 326 | 20241106 | 135800 | 8533564950 | 26750 | 26750 | 26750 | 26700 | 1067 |
| 327 | 20241106 | 135700 | 8505066100 | 26700 | 26650 | 26750 | 26650 | 570 |
| 328 | 20241106 | 135600 | 8489853500 | 26700 | 26700 | 26700 | 26650 | 222 |
| 329 | 20241106 | 135500 | 8483928050 | 26700 | 26600 | 26700 | 26600 | 453 |
| 330 | 20241106 | 135400 | 8471846300 | 26650 | 26600 | 26650 | 26600 | 148 |
| 331 | 20241106 | 135300 | 8467905550 | 26600 | 26600 | 26650 | 26600 | 325 |
| 332 | 20241106 | 135200 | 8459257350 | 26600 | 26650 | 26650 | 26600 | 492 |
| 333 | 20241106 | 135100 | 8446160650 | 26650 | 26450 | 26650 | 26450 | 3547 |
| 334 | 20241106 | 135000 | 8352169250 | 26550 | 26450 | 26550 | 26400 | 4807 |
| 335 | 20241106 | 134900 | 8224933000 | 26450 | 26450 | 26450 | 26400 | 595 |
| 336 | 20241106 | 134800 | 8209220250 | 26450 | 26450 | 26450 | 26400 | 2562 |
| 337 | 20241106 | 134700 | 8141575000 | 26450 | 26450 | 26450 | 26400 | 166 |
| 338 | 20241106 | 134600 | 8137184450 | 26400 | 26500 | 26500 | 26400 | 685 |
| 339 | 20241106 | 134500 | 8119063300 | 26500 | 26450 | 26500 | 26400 | 302 |
| 340 | 20241106 | 134400 | 8111065750 | 26450 | 26450 | 26500 | 26450 | 308 |
| 341 | 20241106 | 134300 | 8102917300 | 26450 | 26450 | 26500 | 26450 | 421 |
| 342 | 20241106 | 134200 | 8091780100 | 26450 | 26450 | 26450 | 26400 | 506 |
| 343 | 20241106 | 134100 | 8078396950 | 26400 | 26500 | 26500 | 26400 | 868 |
| 344 | 20241106 | 134000 | 8055428300 | 26500 | 26500 | 26500 | 26450 | 532 |
| 345 | 20241106 | 133900 | 8041348800 | 26500 | 26400 | 26500 | 26350 | 770 |
| 346 | 20241106 | 133800 | 8020996100 | 26400 | 26400 | 26450 | 26400 | 394 |
| 347 | 20241106 | 133700 | 8010592500 | 26400 | 26350 | 26400 | 26350 | 298 |
| 348 | 20241106 | 133600 | 8002736200 | 26400 | 26400 | 26400 | 26350 | 161 |
| 349 | 20241106 | 133500 | 7998490600 | 26400 | 26400 | 26450 | 26400 | 747 |
| 350 | 20241106 | 133400 | 7978763150 | 26450 | 26450 | 26450 | 26400 | 960 |
| 351 | 20241106 | 133300 | 7953371550 | 26450 | 26450 | 26450 | 26450 | 187 |
| 352 | 20241106 | 133200 | 7948425400 | 26450 | 26400 | 26450 | 26400 | 1095 |
| 353 | 20241106 | 133100 | 7919515700 | 26400 | 26350 | 26400 | 26300 | 2211 |
| 354 | 20241106 | 133000 | 7861257350 | 26400 | 26300 | 26400 | 26300 | 220 |
| 355 | 20241106 | 132900 | 7855463050 | 26300 | 26300 | 26300 | 26250 | 480 |
| 356 | 20241106 | 132800 | 7842844300 | 26250 | 26300 | 26350 | 26250 | 1549 |
| 357 | 20241106 | 132700 | 7802122550 | 26350 | 26350 | 26400 | 26300 | 326 |
| 358 | 20241106 | 132600 | 7793531050 | 26350 | 26350 | 26400 | 26300 | 493 |
| 359 | 20241106 | 132500 | 7780539850 | 26350 | 26400 | 26400 | 26300 | 289 |
| 360 | 20241106 | 132400 | 7772923850 | 26400 | 26350 | 26400 | 26300 | 260 |
| 361 | 20241106 | 132300 | 7766070600 | 26350 | 26400 | 26400 | 26350 | 95 |
| 362 | 20241106 | 132200 | 7763564350 | 26400 | 26350 | 26400 | 26300 | 605 |
| 363 | 20241106 | 132100 | 7747639300 | 26400 | 26400 | 26400 | 26350 | 315 |
| 364 | 20241106 | 132000 | 7739331500 | 26400 | 26450 | 26450 | 26350 | 178 |
| 365 | 20241106 | 131900 | 7734638150 | 26450 | 26350 | 26450 | 26350 | 409 |
| 366 | 20241106 | 131800 | 7723850250 | 26350 | 26400 | 26400 | 26300 | 199 |
| 367 | 20241106 | 131700 | 7718605500 | 26400 | 26450 | 26450 | 26350 | 589 |
| 368 | 20241106 | 131600 | 7703074450 | 26450 | 26400 | 26450 | 26350 | 184 |
| 369 | 20241106 | 131500 | 7698213950 | 26400 | 26400 | 26450 | 26400 | 168 |
| 370 | 20241106 | 131400 | 7693777700 | 26400 | 26400 | 26450 | 26300 | 2143 |
| 371 | 20241106 | 131300 | 7637224400 | 26400 | 26300 | 26400 | 26250 | 1842 |
| 372 | 20241106 | 131200 | 7588711550 | 26300 | 26200 | 26300 | 26100 | 3983 |
| 373 | 20241106 | 131100 | 7484296650 | 26200 | 26150 | 26200 | 26100 | 1838 |
| 374 | 20241106 | 131000 | 7436222450 | 26150 | 26150 | 26150 | 26050 | 377 |
| 375 | 20241106 | 130900 | 7426379400 | 26150 | 26150 | 26150 | 26050 | 3344 |
| 376 | 20241106 | 130800 | 7339099600 | 26150 | 26150 | 26150 | 26050 | 1305 |
| 377 | 20241106 | 130700 | 7305057950 | 26100 | 26150 | 26150 | 26100 | 606 |
| 378 | 20241106 | 130600 | 7289235050 | 26200 | 26300 | 26300 | 26050 | 2003 |
| 379 | 20241106 | 130500 | 7236862750 | 26200 | 26250 | 26300 | 26200 | 1256 |
| 380 | 20241106 | 130400 | 7203938650 | 26250 | 26250 | 26300 | 26250 | 404 |
| 381 | 20241106 | 130300 | 7193332250 | 26250 | 26300 | 26300 | 26200 | 140 |
| 382 | 20241106 | 130200 | 7189657900 | 26300 | 26250 | 26300 | 26200 | 426 |
| 383 | 20241106 | 130100 | 7178475600 | 26250 | 26200 | 26250 | 26200 | 90 |
| 384 | 20241106 | 130000 | 7176114950 | 26250 | 26200 | 26250 | 26150 | 328 |
| 385 | 20241106 | 125900 | 7167520900 | 26200 | 26250 | 26250 | 26200 | 160 |
| 386 | 20241106 | 125800 | 7163326300 | 26250 | 26300 | 26300 | 26100 | 2265 |
| 387 | 20241106 | 125700 | 7104081400 | 26300 | 26250 | 26300 | 26250 | 810 |
| 388 | 20241106 | 125600 | 7082796150 | 26300 | 26300 | 26300 | 26250 | 207 |
| 389 | 20241106 | 125500 | 7077355650 | 26300 | 26300 | 26300 | 26250 | 139 |
| 390 | 20241106 | 125400 | 7073700750 | 26250 | 26300 | 26300 | 26250 | 807 |
| 391 | 20241106 | 125300 | 7052512400 | 26300 | 26300 | 26300 | 26200 | 373 |
| 392 | 20241106 | 125200 | 7042715250 | 26300 | 26350 | 26350 | 26300 | 403 |
| 393 | 20241106 | 125100 | 7032113300 | 26350 | 26200 | 26350 | 26200 | 1212 |
| 394 | 20241106 | 125000 | 7000286250 | 26150 | 26200 | 26200 | 26150 | 1107 |
| 395 | 20241106 | 124900 | 6971292150 | 26200 | 26200 | 26250 | 26200 | 1756 |
| 396 | 20241106 | 124800 | 6925260250 | 26200 | 26250 | 26250 | 26200 | 158 |
| 397 | 20241106 | 124700 | 6921120600 | 26250 | 26200 | 26250 | 26200 | 310 |
| 398 | 20241106 | 124600 | 6912987250 | 26200 | 26200 | 26250 | 26200 | 113 |
| 399 | 20241106 | 124500 | 6910025700 | 26200 | 26300 | 26350 | 26200 | 683 |
| 400 | 20241106 | 124400 | 6892088650 | 26400 | 26300 | 26400 | 26300 | 1880 |
| 401 | 20241106 | 124300 | 6842628950 | 26250 | 26250 | 26250 | 26250 | 18 |
| 402 | 20241106 | 124200 | 6842156450 | 26300 | 26300 | 26300 | 26300 | 2 |
| 403 | 20241106 | 124100 | 6842103850 | 26300 | 26250 | 26300 | 26250 | 116 |
| 404 | 20241106 | 124000 | 6839056500 | 26250 | 26150 | 26250 | 26150 | 234 |
| 405 | 20241106 | 123900 | 6832919450 | 26150 | 26200 | 26250 | 26150 | 392 |
| 406 | 20241106 | 123800 | 6822647050 | 26200 | 26050 | 26200 | 26050 | 2180 |
| 407 | 20241106 | 123700 | 6765625200 | 26050 | 26000 | 26050 | 26000 | 717 |
| 408 | 20241106 | 123600 | 6746977000 | 26000 | 26050 | 26150 | 26000 | 2063 |
| 409 | 20241106 | 123500 | 6693252800 | 26050 | 26050 | 26100 | 26050 | 1750 |
| 410 | 20241106 | 123400 | 6647639200 | 26050 | 26050 | 26050 | 26050 | 553 |
| 411 | 20241106 | 123300 | 6633233550 | 26050 | 26050 | 26100 | 26050 | 8883 |
| 412 | 20241106 | 123200 | 6401829300 | 26100 | 26050 | 26100 | 26000 | 5423 |
| 413 | 20241106 | 123100 | 6260608550 | 26050 | 26100 | 26100 | 26050 | 2967 |
| 414 | 20241106 | 123000 | 6183217350 | 26150 | 26200 | 26200 | 26150 | 342 |
| 415 | 20241106 | 122900 | 6174271050 | 26200 | 26200 | 26250 | 26200 | 469 |
| 416 | 20241106 | 122800 | 6161983150 | 26200 | 26250 | 26300 | 26100 | 947 |
| 417 | 20241106 | 122700 | 6137150700 | 26200 | 26300 | 26400 | 26000 | 19292 |
| 418 | 20241106 | 122600 | 5633512650 | 26300 | 26400 | 26400 | 26300 | 821 |
| 419 | 20241106 | 122500 | 5611914700 | 26400 | 26350 | 26400 | 26350 | 25 |
| 420 | 20241106 | 122400 | 5611254850 | 26350 | 26450 | 26450 | 26350 | 4282 |
| 421 | 20241106 | 122300 | 5498293600 | 26400 | 26450 | 26450 | 26400 | 278 |
| 422 | 20241106 | 122200 | 5490943350 | 26400 | 26400 | 26450 | 26400 | 227 |
| 423 | 20241106 | 122100 | 5484948600 | 26400 | 26400 | 26400 | 26400 | 173 |
| 424 | 20241106 | 122000 | 5480381400 | 26400 | 26450 | 26450 | 26400 | 17 |
| 425 | 20241106 | 121900 | 5479932450 | 26450 | 26450 | 26450 | 26350 | 1519 |
| 426 | 20241106 | 121800 | 5439795550 | 26400 | 26400 | 26450 | 26400 | 641 |
| 427 | 20241106 | 121700 | 5422868150 | 26350 | 26400 | 26400 | 26350 | 246 |
| 428 | 20241106 | 121600 | 5416381750 | 26350 | 26350 | 26350 | 26350 | 206 |
| 429 | 20241106 | 121500 | 5410953650 | 26350 | 26400 | 26400 | 26350 | 227 |
| 430 | 20241106 | 121400 | 5404962750 | 26400 | 26300 | 26450 | 26300 | 1193 |
| 431 | 20241106 | 121300 | 5373481700 | 26300 | 26400 | 26400 | 26300 | 686 |
| 432 | 20241106 | 121200 | 5355397900 | 26400 | 26400 | 26400 | 26350 | 335 |
| 433 | 20241106 | 121100 | 5346561400 | 26400 | 26400 | 26400 | 26350 | 287 |
| 434 | 20241106 | 121000 | 5338993050 | 26400 | 26400 | 26400 | 26300 | 1420 |
| 435 | 20241106 | 120900 | 5301564550 | 26400 | 26400 | 26450 | 26300 | 1144 |
| 436 | 20241106 | 120800 | 5271399350 | 26400 | 26350 | 26400 | 26350 | 5 |
| 437 | 20241106 | 120700 | 5271267450 | 26350 | 26350 | 26400 | 26300 | 1262 |
| 438 | 20241106 | 120600 | 5238030050 | 26400 | 26450 | 26450 | 26350 | 8949 |
| 439 | 20241106 | 120500 | 5002134700 | 26450 | 26450 | 26500 | 26400 | 1045 |
| 440 | 20241106 | 120400 | 4974498450 | 26450 | 26450 | 26500 | 26450 | 104 |
| 441 | 20241106 | 120300 | 4971747600 | 26450 | 26500 | 26500 | 26450 | 276 |
| 442 | 20241106 | 120200 | 4964436300 | 26500 | 26550 | 26550 | 26500 | 224 |
| 443 | 20241106 | 120100 | 4958500250 | 26500 | 26500 | 26550 | 26500 | 19 |
| 444 | 20241106 | 120000 | 4957996650 | 26550 | 26500 | 26550 | 26450 | 98 |
| 445 | 20241106 | 115900 | 4955397600 | 26550 | 26550 | 26550 | 26500 | 152 |
| 446 | 20241106 | 115800 | 4951367600 | 26550 | 26500 | 26550 | 26500 | 74 |
| 447 | 20241106 | 115700 | 4949403900 | 26550 | 26550 | 26550 | 26450 | 27 |
| 448 | 20241106 | 115600 | 4948688300 | 26450 | 26450 | 26450 | 26450 | 38 |
| 449 | 20241106 | 115500 | 4947683200 | 26550 | 26500 | 26550 | 26500 | 1212 |
| 450 | 20241106 | 115400 | 4915563550 | 26500 | 26500 | 26500 | 26450 | 47 |
| 451 | 20241106 | 115300 | 4914320000 | 26450 | 26450 | 26500 | 26450 | 178 |
| 452 | 20241106 | 115200 | 4909611700 | 26500 | 26450 | 26500 | 26400 | 630 |
| 453 | 20241106 | 115100 | 4892948500 | 26400 | 26450 | 26450 | 26400 | 1367 |
| 454 | 20241106 | 115000 | 4856859600 | 26400 | 26500 | 26500 | 26400 | 703 |
| 455 | 20241106 | 114900 | 4838247100 | 26500 | 26500 | 26550 | 26500 | 1285 |
| 456 | 20241106 | 114800 | 4804194250 | 26550 | 26500 | 26550 | 26500 | 28 |
| 457 | 20241106 | 114700 | 4803452100 | 26550 | 26500 | 26550 | 26500 | 309 |
| 458 | 20241106 | 114600 | 4795261000 | 26550 | 26550 | 26550 | 26550 | 34 |
| 459 | 20241106 | 114500 | 4794358300 | 26550 | 26500 | 26550 | 26500 | 422 |
| 460 | 20241106 | 114400 | 4783173950 | 26500 | 26450 | 26500 | 26450 | 2022 |
| 461 | 20241106 | 114300 | 4729652950 | 26450 | 26450 | 26500 | 26450 | 1063 |
| 462 | 20241106 | 114200 | 4701536550 | 26400 | 26500 | 26500 | 26400 | 832 |
| 463 | 20241106 | 114100 | 4679525350 | 26450 | 26450 | 26500 | 26450 | 695 |
| 464 | 20241106 | 114000 | 4661142500 | 26500 | 26500 | 26500 | 26500 | 51 |
| 465 | 20241106 | 113900 | 4659791000 | 26450 | 26450 | 26500 | 26450 | 708 |
| 466 | 20241106 | 113800 | 4641062750 | 26450 | 26450 | 26500 | 26450 | 874 |
| 467 | 20241106 | 113700 | 4617943900 | 26450 | 26450 | 26450 | 26450 | 1008 |
| 468 | 20241106 | 113600 | 4591282300 | 26450 | 26400 | 26450 | 26400 | 1338 |
| 469 | 20241106 | 113500 | 4555935350 | 26400 | 26450 | 26450 | 26400 | 1421 |
| 470 | 20241106 | 113400 | 4518364650 | 26450 | 26500 | 26550 | 26400 | 478 |
| 471 | 20241106 | 113300 | 4505736100 | 26500 | 26550 | 26550 | 26400 | 6581 |
| 472 | 20241106 | 113200 | 4331432800 | 26550 | 26550 | 26550 | 26550 | 340 |
| 473 | 20241106 | 113100 | 4322405800 | 26550 | 26600 | 26600 | 26550 | 85 |
| 474 | 20241106 | 113000 | 4320146800 | 26550 | 26550 | 26600 | 26550 | 599 |
| 475 | 20241106 | 112900 | 4304243250 | 26550 | 26600 | 26600 | 26550 | 147 |
| 476 | 20241106 | 112800 | 4300340350 | 26600 | 26600 | 26600 | 26600 | 110 |
| 477 | 20241106 | 112700 | 4297414350 | 26550 | 26550 | 26550 | 26550 | 1004 |
| 478 | 20241106 | 112600 | 4270758150 | 26550 | 26600 | 26600 | 26500 | 155 |
| 479 | 20241106 | 112500 | 4266650200 | 26500 | 26500 | 26600 | 26500 | 583 |
| 480 | 20241106 | 112400 | 4251195100 | 26500 | 26500 | 26600 | 26500 | 3980 |
| 481 | 20241106 | 112300 | 4145605700 | 26500 | 26550 | 26550 | 26500 | 353 |
| 482 | 20241106 | 112200 | 4136246100 | 26550 | 26550 | 26550 | 26550 | 1930 |
| 483 | 20241106 | 112100 | 4085004600 | 26550 | 26550 | 26600 | 26550 | 2054 |
| 484 | 20241106 | 112000 | 4030470400 | 26600 | 26600 | 26600 | 26600 | 239 |
| 485 | 20241106 | 111900 | 4024113000 | 26600 | 26600 | 26600 | 26600 | 96 |
| 486 | 20241106 | 111800 | 4021559400 | 26600 | 26600 | 26600 | 26550 | 62 |
| 487 | 20241106 | 111700 | 4019913150 | 26600 | 26600 | 26600 | 26550 | 498 |
| 488 | 20241106 | 111600 | 4006666950 | 26600 | 26650 | 26650 | 26600 | 893 |
| 489 | 20241106 | 111500 | 3982913050 | 26600 | 26600 | 26600 | 26600 | 445 |
| 490 | 20241106 | 111400 | 3971076050 | 26600 | 26600 | 26650 | 26600 | 209 |
| 491 | 20241106 | 111300 | 3965516600 | 26600 | 26650 | 26650 | 26600 | 143 |
| 492 | 20241106 | 111200 | 3961711800 | 26650 | 26650 | 26650 | 26600 | 76 |
| 493 | 20241106 | 111100 | 3959689900 | 26600 | 26650 | 26650 | 26600 | 174 |
| 494 | 20241106 | 111000 | 3955061300 | 26650 | 26600 | 26650 | 26600 | 209 |
| 495 | 20241106 | 110900 | 3949491950 | 26600 | 26600 | 26600 | 26550 | 642 |
| 496 | 20241106 | 110800 | 3932444800 | 26600 | 26650 | 26650 | 26600 | 902 |
| 497 | 20241106 | 110700 | 3908451350 | 26600 | 26650 | 26650 | 26600 | 3907 |
| 498 | 20241106 | 110600 | 3804468050 | 26650 | 26650 | 26650 | 26650 | 176 |
| 499 | 20241106 | 110500 | 3799777650 | 26700 | 26650 | 26700 | 26650 | 151 |
| 500 | 20241106 | 110400 | 3795749050 | 26650 | 26700 | 26700 | 26650 | 924 |
| 501 | 20241106 | 110300 | 3771117200 | 26700 | 26700 | 26750 | 26700 | 112 |
| 502 | 20241106 | 110200 | 3768126300 | 26750 | 26700 | 26750 | 26650 | 427 |
| 503 | 20241106 | 110100 | 3756725700 | 26700 | 26700 | 26700 | 26700 | 157 |
| 504 | 20241106 | 110000 | 3752533800 | 26700 | 26700 | 26750 | 26700 | 164 |
| 505 | 20241106 | 105900 | 3748154850 | 26750 | 26650 | 26750 | 26650 | 1774 |
| 506 | 20241106 | 105800 | 3700791500 | 26650 | 26650 | 26650 | 26600 | 530 |
| 507 | 20241106 | 105700 | 3686682650 | 26650 | 26650 | 26750 | 26650 | 1506 |
| 508 | 20241106 | 105600 | 3646545900 | 26750 | 26700 | 26750 | 26700 | 76 |
| 509 | 20241106 | 105500 | 3644516350 | 26700 | 26700 | 26700 | 26700 | 3 |
| 510 | 20241106 | 105400 | 3644436250 | 26650 | 26700 | 26750 | 26650 | 215 |
| 511 | 20241106 | 105300 | 3638696250 | 26750 | 26750 | 26750 | 26650 | 2387 |
| 512 | 20241106 | 105200 | 3574966950 | 26750 | 26700 | 26750 | 26700 | 49 |
| 513 | 20241106 | 105100 | 3573656650 | 26700 | 26750 | 26750 | 26700 | 127 |
| 514 | 20241106 | 105000 | 3570259500 | 26750 | 26750 | 26750 | 26700 | 256 |
| 515 | 20241106 | 104900 | 3563411550 | 26750 | 26750 | 26800 | 26700 | 689 |
| 516 | 20241106 | 104800 | 3544980550 | 26750 | 26700 | 26750 | 26700 | 79 |
| 517 | 20241106 | 104700 | 3542867700 | 26750 | 26750 | 26750 | 26700 | 1318 |
| 518 | 20241106 | 104600 | 3507616750 | 26750 | 26750 | 26750 | 26700 | 36 |
| 519 | 20241106 | 104500 | 3506654800 | 26750 | 26700 | 26750 | 26650 | 3662 |
| 520 | 20241106 | 104400 | 3408911300 | 26700 | 26700 | 26700 | 26650 | 575 |
| 521 | 20241106 | 104300 | 3393583850 | 26700 | 26650 | 26700 | 26650 | 91 |
| 522 | 20241106 | 104200 | 3391157200 | 26650 | 26650 | 26650 | 26650 | 25 |
| 523 | 20241106 | 104100 | 3390490950 | 26650 | 26650 | 26650 | 26650 | 415 |
| 524 | 20241106 | 104000 | 3379431200 | 26650 | 26600 | 26650 | 26600 | 208 |
| 525 | 20241106 | 103900 | 3373888700 | 26700 | 26700 | 26750 | 26550 | 13131 |
| 526 | 20241106 | 103800 | 3024523400 | 26650 | 26700 | 26700 | 26650 | 195 |
| 527 | 20241106 | 103700 | 3019318400 | 26700 | 26750 | 26750 | 26700 | 138 |
| 528 | 20241106 | 103600 | 3015633750 | 26650 | 26700 | 26700 | 26650 | 2758 |
| 529 | 20241106 | 103500 | 2942047600 | 26650 | 26700 | 26700 | 26650 | 1666 |
| 530 | 20241106 | 103400 | 2897645800 | 26700 | 26650 | 26700 | 26650 | 1126 |
| 531 | 20241106 | 103300 | 2867620650 | 26600 | 26650 | 26700 | 26600 | 667 |
| 532 | 20241106 | 103200 | 2849846000 | 26650 | 26600 | 26700 | 26600 | 1360 |
| 533 | 20241106 | 103100 | 2813601400 | 26600 | 26600 | 26650 | 26600 | 792 |
| 534 | 20241106 | 103000 | 2792531600 | 26700 | 26700 | 26700 | 26600 | 579 |
| 535 | 20241106 | 102900 | 2777085050 | 26700 | 26700 | 26700 | 26650 | 777 |
| 536 | 20241106 | 102800 | 2756377250 | 26650 | 26600 | 26650 | 26600 | 94 |
| 537 | 20241106 | 102700 | 2753873850 | 26700 | 26650 | 26700 | 26650 | 1014 |
| 538 | 20241106 | 102600 | 2726850550 | 26650 | 26700 | 26700 | 26600 | 742 |
| 539 | 20241106 | 102500 | 2707079350 | 26650 | 26700 | 26700 | 26650 | 284 |
| 540 | 20241106 | 102400 | 2699508550 | 26700 | 26650 | 26750 | 26650 | 141 |
| 541 | 20241106 | 102300 | 2695743900 | 26750 | 26750 | 26750 | 26600 | 570 |
| 542 | 20241106 | 102200 | 2680576400 | 26750 | 26750 | 26750 | 26600 | 2287 |
| 543 | 20241106 | 102100 | 2619658350 | 26750 | 26750 | 26750 | 26650 | 124 |
| 544 | 20241106 | 102000 | 2616341450 | 26700 | 26700 | 26750 | 26650 | 529 |
| 545 | 20241106 | 101900 | 2602214450 | 26700 | 26700 | 26700 | 26650 | 447 |
| 546 | 20241106 | 101800 | 2590300000 | 26650 | 26700 | 26750 | 26650 | 501 |
| 547 | 20241106 | 101700 | 2576922550 | 26700 | 26600 | 26700 | 26600 | 1598 |
| 548 | 20241106 | 101600 | 2534278050 | 26650 | 26600 | 26700 | 26600 | 621 |
| 549 | 20241106 | 101500 | 2517758250 | 26650 | 26700 | 26700 | 26650 | 213 |
| 550 | 20241106 | 101400 | 2512081750 | 26700 | 26700 | 26700 | 26600 | 2846 |
| 551 | 20241106 | 101300 | 2436330300 | 26750 | 26750 | 26750 | 26650 | 403 |
| 552 | 20241106 | 101200 | 2425583400 | 26700 | 26700 | 26750 | 26700 | 260 |
| 553 | 20241106 | 101100 | 2418640900 | 26700 | 26700 | 26700 | 26650 | 1644 |
| 554 | 20241106 | 101000 | 2374801400 | 26700 | 26650 | 26700 | 26650 | 1503 |
| 555 | 20241106 | 100900 | 2334737900 | 26700 | 26700 | 26750 | 26700 | 347 |
| 556 | 20241106 | 100800 | 2325472150 | 26650 | 26750 | 26750 | 26650 | 2854 |
| 557 | 20241106 | 100700 | 2249252500 | 26800 | 26800 | 26800 | 26800 | 109 |
| 558 | 20241106 | 100600 | 2246331300 | 26800 | 26800 | 26850 | 26800 | 143 |
| 559 | 20241106 | 100500 | 2242498650 | 26700 | 26700 | 26800 | 26700 | 176 |
| 560 | 20241106 | 100400 | 2237785850 | 26800 | 26750 | 26800 | 26650 | 995 |
| 561 | 20241106 | 100300 | 2211212100 | 26800 | 26800 | 26850 | 26800 | 141 |
| 562 | 20241106 | 100200 | 2207432550 | 26800 | 26700 | 26850 | 26700 | 4869 |
| 563 | 20241106 | 100100 | 2077158600 | 26700 | 26750 | 26800 | 26700 | 811 |
| 564 | 20241106 | 100000 | 2055427550 | 26750 | 26750 | 26800 | 26700 | 346 |
| 565 | 20241106 | 095900 | 2046171600 | 26800 | 26750 | 26800 | 26750 | 433 |
| 566 | 20241106 | 095800 | 2034577200 | 26750 | 26700 | 26750 | 26700 | 909 |
| 567 | 20241106 | 095700 | 2010265150 | 26700 | 26700 | 26700 | 26650 | 525 |
| 568 | 20241106 | 095600 | 1996248100 | 26700 | 26750 | 26750 | 26700 | 1236 |
| 569 | 20241106 | 095500 | 1963230700 | 26750 | 26700 | 26750 | 26700 | 21 |
| 570 | 20241106 | 095400 | 1962669050 | 26750 | 26700 | 26750 | 26700 | 52 |
| 571 | 20241106 | 095300 | 1961279400 | 26700 | 26800 | 26800 | 26700 | 493 |
| 572 | 20241106 | 095200 | 1948091250 | 26750 | 26800 | 26800 | 26750 | 224 |
| 573 | 20241106 | 095100 | 1942098550 | 26800 | 26750 | 26800 | 26750 | 184 |
| 574 | 20241106 | 095000 | 1937176100 | 26750 | 26700 | 26750 | 26700 | 335 |
| 575 | 20241106 | 094900 | 1928217150 | 26750 | 26750 | 26750 | 26700 | 481 |
| 576 | 20241106 | 094800 | 1915352600 | 26750 | 26800 | 26850 | 26750 | 935 |
| 577 | 20241106 | 094700 | 1890324450 | 26800 | 26800 | 26850 | 26800 | 717 |
| 578 | 20241106 | 094600 | 1871108700 | 26800 | 26850 | 26900 | 26800 | 3782 |
| 579 | 20241106 | 094500 | 1769554700 | 26850 | 26750 | 26850 | 26750 | 1172 |
| 580 | 20241106 | 094400 | 1738144000 | 26750 | 26750 | 26800 | 26700 | 1667 |
| 581 | 20241106 | 094300 | 1693573150 | 26750 | 26650 | 26750 | 26650 | 4946 |
| 582 | 20241106 | 094200 | 1561538650 | 26650 | 26650 | 26700 | 26600 | 1230 |
| 583 | 20241106 | 094100 | 1528760600 | 26650 | 26650 | 26700 | 26650 | 1309 |
| 584 | 20241106 | 094000 | 1493875500 | 26700 | 26650 | 26700 | 26650 | 1953 |
| 585 | 20241106 | 093900 | 1441799100 | 26650 | 26750 | 26750 | 26500 | 6102 |
| 586 | 20241106 | 093800 | 1279187950 | 26750 | 26850 | 26850 | 26700 | 2478 |
| 587 | 20241106 | 093700 | 1212835600 | 26850 | 26800 | 26900 | 26800 | 1258 |
| 588 | 20241106 | 093600 | 1179098400 | 26800 | 26900 | 26900 | 26800 | 1453 |
| 589 | 20241106 | 093500 | 1140102000 | 26900 | 26900 | 26900 | 26850 | 486 |
| 590 | 20241106 | 093400 | 1127037350 | 26900 | 26950 | 26950 | 26850 | 2243 |
| 591 | 20241106 | 093300 | 1066718600 | 26950 | 26950 | 27000 | 26850 | 1218 |
| 592 | 20241106 | 093200 | 1033959650 | 26950 | 26950 | 27000 | 26900 | 864 |
| 593 | 20241106 | 093100 | 1010673950 | 26950 | 27100 | 27100 | 26950 | 3576 |
| 594 | 20241106 | 093000 | 914185150 | 27050 | 27100 | 27150 | 27050 | 597 |
| 595 | 20241106 | 092900 | 898025150 | 27100 | 27100 | 27100 | 27050 | 490 |
| 596 | 20241106 | 092800 | 884749400 | 27100 | 27100 | 27150 | 27050 | 660 |
| 597 | 20241106 | 092700 | 866866700 | 27100 | 27050 | 27150 | 27000 | 1041 |
| 598 | 20241106 | 092600 | 838705950 | 27050 | 27150 | 27150 | 27050 | 674 |
| 599 | 20241106 | 092500 | 820462600 | 27150 | 27100 | 27150 | 27100 | 333 |
| 600 | 20241106 | 092400 | 811437450 | 27100 | 27150 | 27200 | 27100 | 961 |
| 601 | 20241106 | 092300 | 785371650 | 27100 | 27200 | 27200 | 27100 | 1683 |
| 602 | 20241106 | 092200 | 739678350 | 27200 | 27200 | 27300 | 27200 | 705 |
| 603 | 20241106 | 092100 | 720501650 | 27200 | 27300 | 27300 | 27200 | 875 |
| 604 | 20241106 | 092000 | 696660550 | 27300 | 27350 | 27350 | 27300 | 82 |
| 605 | 20241106 | 091900 | 694419350 | 27350 | 27400 | 27450 | 27300 | 1074 |
| 606 | 20241106 | 091800 | 665061150 | 27400 | 27450 | 27500 | 27400 | 179 |
| 607 | 20241106 | 091700 | 660152100 | 27450 | 27500 | 27550 | 27400 | 1295 |
| 608 | 20241106 | 091600 | 624606200 | 27450 | 27450 | 27550 | 27450 | 561 |
| 609 | 20241106 | 091500 | 609204650 | 27500 | 27450 | 27550 | 27450 | 4702 |
| 610 | 20241106 | 091400 | 479779200 | 27450 | 27400 | 27450 | 27400 | 147 |
| 611 | 20241106 | 091300 | 475746900 | 27400 | 27500 | 27500 | 27400 | 464 |
| 612 | 20241106 | 091200 | 463010050 | 27450 | 27450 | 27450 | 27450 | 733 |
| 613 | 20241106 | 091100 | 442889200 | 27450 | 27500 | 27500 | 27450 | 361 |
| 614 | 20241106 | 091000 | 432974450 | 27500 | 27350 | 27550 | 27350 | 1787 |
| 615 | 20241106 | 090900 | 383874200 | 27350 | 27250 | 27400 | 27200 | 846 |
| 616 | 20241106 | 090800 | 360782750 | 27250 | 27150 | 27250 | 27150 | 1386 |
| 617 | 20241106 | 090700 | 323062450 | 27150 | 27150 | 27150 | 27150 | 650 |
| 618 | 20241106 | 090600 | 305414950 | 27100 | 27200 | 27200 | 27100 | 1338 |
| 619 | 20241106 | 090500 | 269104600 | 27150 | 27250 | 27250 | 27150 | 2004 |
| 620 | 20241106 | 090400 | 214551200 | 27250 | 27250 | 27300 | 27200 | 962 |
| 621 | 20241106 | 090300 | 188339100 | 27250 | 27250 | 27350 | 27250 | 1413 |
| 622 | 20241106 | 090200 | 149824750 | 27250 | 27400 | 27400 | 27250 | 2551 |
| 623 | 20241106 | 090100 | 80223450 | 27400 | 27300 | 27450 | 27300 | 1472 |
| 624 | 20241106 | 090000 | 40032000 | 27300 | 27450 | 27450 | 27300 | 1461 |