34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 191700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 33038 |
| 3 | 20241105 | 191600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 4 | 20241105 | 191500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 5 | 20241105 | 191400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 6 | 20241105 | 191300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 7 | 20241105 | 191200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 8 | 20241105 | 191100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 9 | 20241105 | 191000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 10 | 20241105 | 190900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 11 | 20241105 | 190800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 12 | 20241105 | 190700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 13 | 20241105 | 190600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 14 | 20241105 | 190500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 15 | 20241105 | 190400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 16 | 20241105 | 190300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 17 | 20241105 | 190200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 18 | 20241105 | 190100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 19 | 20241105 | 190000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 20 | 20241105 | 185900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 21 | 20241105 | 185800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 22 | 20241105 | 185700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 23 | 20241105 | 185600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 24 | 20241105 | 185500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 25 | 20241105 | 185400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 26 | 20241105 | 185300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 27 | 20241105 | 185200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 28 | 20241105 | 185100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 29 | 20241105 | 185000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 30 | 20241105 | 184900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 31 | 20241105 | 184800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 32 | 20241105 | 184700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 33038 |
| 33 | 20241105 | 184600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 34 | 20241105 | 184500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 35 | 20241105 | 184400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 36 | 20241105 | 184300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 37 | 20241105 | 184200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 38 | 20241105 | 184100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 39 | 20241105 | 184000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 40 | 20241105 | 183900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 41 | 20241105 | 183800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 42 | 20241105 | 183700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 43 | 20241105 | 183600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 44 | 20241105 | 183500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 45 | 20241105 | 183400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 46 | 20241105 | 183300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 47 | 20241105 | 183200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 48 | 20241105 | 183100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 49 | 20241105 | 183000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 50 | 20241105 | 182900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 51 | 20241105 | 182800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 52 | 20241105 | 182700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 53 | 20241105 | 182600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 54 | 20241105 | 182500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 55 | 20241105 | 182400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 56 | 20241105 | 182300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 57 | 20241105 | 182200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 58 | 20241105 | 182100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 59 | 20241105 | 182000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 60 | 20241105 | 181900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 61 | 20241105 | 181800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 62 | 20241105 | 181700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 33038 |
| 63 | 20241105 | 181600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 64 | 20241105 | 181500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 65 | 20241105 | 181400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 66 | 20241105 | 181300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 67 | 20241105 | 181200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 68 | 20241105 | 181100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 69 | 20241105 | 181000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 70 | 20241105 | 180900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 71 | 20241105 | 180800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 72 | 20241105 | 180700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 73 | 20241105 | 180600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 74 | 20241105 | 180500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 75 | 20241105 | 180400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 76 | 20241105 | 180300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 77 | 20241105 | 180200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 78 | 20241105 | 180100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 79 | 20241105 | 180000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 80 | 20241105 | 175900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 81 | 20241105 | 175800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 82 | 20241105 | 175700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 83 | 20241105 | 175600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 84 | 20241105 | 175500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 85 | 20241105 | 175400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 86 | 20241105 | 175300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 87 | 20241105 | 175200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 88 | 20241105 | 175100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 89 | 20241105 | 175000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 90 | 20241105 | 174900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 91 | 20241105 | 174800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 92 | 20241105 | 174700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 33038 |
| 93 | 20241105 | 174600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 94 | 20241105 | 174500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 95 | 20241105 | 174400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 96 | 20241105 | 174300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 97 | 20241105 | 174200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 98 | 20241105 | 174100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 99 | 20241105 | 174000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 100 | 20241105 | 173900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 101 | 20241105 | 173800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 102 | 20241105 | 173700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 103 | 20241105 | 173600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 104 | 20241105 | 173500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 105 | 20241105 | 173400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 106 | 20241105 | 173300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 107 | 20241105 | 173200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 108 | 20241105 | 173100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 109 | 20241105 | 173000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 110 | 20241105 | 172900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 111 | 20241105 | 172800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 112 | 20241105 | 172700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 113 | 20241105 | 172600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 114 | 20241105 | 172500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 115 | 20241105 | 172400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 116 | 20241105 | 172300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 117 | 20241105 | 172200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 118 | 20241105 | 172100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 119 | 20241105 | 172000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 120 | 20241105 | 171900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 121 | 20241105 | 171800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 122 | 20241105 | 171700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 33038 |
| 123 | 20241105 | 171600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 124 | 20241105 | 171500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 125 | 20241105 | 171400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 126 | 20241105 | 171300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 127 | 20241105 | 171200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 128 | 20241105 | 171100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 129 | 20241105 | 171000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 130 | 20241105 | 170900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 131 | 20241105 | 170800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 132 | 20241105 | 170700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 133 | 20241105 | 170600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 134 | 20241105 | 170500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 135 | 20241105 | 170400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 136 | 20241105 | 170300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 137 | 20241105 | 170200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 138 | 20241105 | 170100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 139 | 20241105 | 170000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 140 | 20241105 | 165900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 141 | 20241105 | 165800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 142 | 20241105 | 165700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 143 | 20241105 | 165600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 144 | 20241105 | 165500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 145 | 20241105 | 165400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 146 | 20241105 | 165300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 147 | 20241105 | 165200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 148 | 20241105 | 165100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 149 | 20241105 | 165000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 150 | 20241105 | 164900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 151 | 20241105 | 164800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 152 | 20241105 | 164700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 33038 |
| 153 | 20241105 | 164600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 154 | 20241105 | 164500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 155 | 20241105 | 164400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 156 | 20241105 | 164300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 157 | 20241105 | 164200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 158 | 20241105 | 164100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 159 | 20241105 | 164000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 160 | 20241105 | 163900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 161 | 20241105 | 163800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 162 | 20241105 | 163700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 163 | 20241105 | 163600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 164 | 20241105 | 163500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 165 | 20241105 | 163400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 166 | 20241105 | 163300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 167 | 20241105 | 163200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 168 | 20241105 | 163100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 169 | 20241105 | 163000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 170 | 20241105 | 162900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 171 | 20241105 | 162800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 172 | 20241105 | 162700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 173 | 20241105 | 162600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 174 | 20241105 | 162500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 175 | 20241105 | 162400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 176 | 20241105 | 162300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 177 | 20241105 | 162200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 178 | 20241105 | 162100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 179 | 20241105 | 162000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 180 | 20241105 | 161900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 181 | 20241105 | 161800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 182 | 20241105 | 161700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 33038 |
| 183 | 20241105 | 161600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 184 | 20241105 | 161500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 185 | 20241105 | 161400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 186 | 20241105 | 161300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 187 | 20241105 | 161200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 188 | 20241105 | 161100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 189 | 20241105 | 161000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 190 | 20241105 | 160900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 191 | 20241105 | 160800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20241105 | 160700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20241105 | 160600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 194 | 20241105 | 160500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 195 | 20241105 | 160400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 196 | 20241105 | 160300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 197 | 20241105 | 160200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 198 | 20241105 | 160100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 199 | 20241105 | 160000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 200 | 20241105 | 155900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 201 | 20241105 | 155800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 202 | 20241105 | 155700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 203 | 20241105 | 155600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 204 | 20241105 | 155500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 205 | 20241105 | 155400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20241105 | 155300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 207 | 20241105 | 155200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 208 | 20241105 | 155100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 209 | 20241105 | 155000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 210 | 20241105 | 154900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 211 | 20241105 | 154800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 212 | 20241105 | 154700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 33038 |
| 213 | 20241105 | 154600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 214 | 20241105 | 154500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 215 | 20241105 | 154400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 216 | 20241105 | 154300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 217 | 20241105 | 154200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 218 | 20241105 | 154100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 219 | 20241105 | 154000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 220 | 20241105 | 153900 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 221 | 20241105 | 153800 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 222 | 20241105 | 153700 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 223 | 20241105 | 153600 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 224 | 20241105 | 153500 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 225 | 20241105 | 153400 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 226 | 20241105 | 153300 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 227 | 20241105 | 153200 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 228 | 20241105 | 153100 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 0 |
| 229 | 20241105 | 153000 | 27451789000 | 37750 | 37750 | 37750 | 37750 | 33038 |
| 230 | 20241105 | 152900 | 26204604500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 231 | 20241105 | 152800 | 26204604500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 232 | 20241105 | 152700 | 26204604500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 233 | 20241105 | 152600 | 26204604500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 234 | 20241105 | 152500 | 26204604500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 235 | 20241105 | 152400 | 26204604500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 236 | 20241105 | 152300 | 26204604500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 237 | 20241105 | 152200 | 26204604500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 238 | 20241105 | 152100 | 26204604500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 239 | 20241105 | 152000 | 26204604500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 240 | 20241105 | 151900 | 26204604500 | 37750 | 37850 | 37850 | 37750 | 4570 |
| 241 | 20241105 | 151800 | 26031834100 | 37800 | 37800 | 37850 | 37800 | 4206 |
| 242 | 20241105 | 151700 | 25872835250 | 37850 | 37850 | 37850 | 37800 | 2746 |
| 243 | 20241105 | 151600 | 25769012300 | 37850 | 37850 | 37900 | 37800 | 9945 |
| 244 | 20241105 | 151500 | 25392644550 | 37900 | 37850 | 37900 | 37850 | 1671 |
| 245 | 20241105 | 151400 | 25329327950 | 37850 | 37850 | 37900 | 37850 | 2365 |
| 246 | 20241105 | 151300 | 25239752650 | 37900 | 37850 | 37900 | 37850 | 1257 |
| 247 | 20241105 | 151200 | 25192133400 | 37900 | 37850 | 37900 | 37850 | 965 |
| 248 | 20241105 | 151100 | 25155580050 | 37850 | 37850 | 37900 | 37850 | 3377 |
| 249 | 20241105 | 151000 | 25027702450 | 37800 | 37850 | 37900 | 37800 | 6451 |
| 250 | 20241105 | 150900 | 24783444600 | 37850 | 37850 | 37850 | 37800 | 1562 |
| 251 | 20241105 | 150800 | 24724331050 | 37800 | 37850 | 37850 | 37800 | 2697 |
| 252 | 20241105 | 150700 | 24622254900 | 37850 | 37850 | 37850 | 37800 | 686 |
| 253 | 20241105 | 150600 | 24596293850 | 37800 | 37900 | 37900 | 37800 | 3583 |
| 254 | 20241105 | 150500 | 24460691100 | 37900 | 37900 | 37900 | 37850 | 989 |
| 255 | 20241105 | 150400 | 24423221750 | 37900 | 37900 | 37900 | 37850 | 2716 |
| 256 | 20241105 | 150300 | 24320375050 | 37900 | 37900 | 37900 | 37850 | 4747 |
| 257 | 20241105 | 150200 | 24140467500 | 37900 | 37800 | 37900 | 37800 | 7147 |
| 258 | 20241105 | 150100 | 23869984850 | 37850 | 37800 | 37850 | 37750 | 4049 |
| 259 | 20241105 | 150000 | 23716948650 | 37800 | 37800 | 37800 | 37750 | 1186 |
| 260 | 20241105 | 145900 | 23672146200 | 37800 | 37750 | 37800 | 37750 | 11636 |
| 261 | 20241105 | 145800 | 23232762200 | 37750 | 37750 | 37800 | 37750 | 1352 |
| 262 | 20241105 | 145700 | 23181673400 | 37750 | 37800 | 37800 | 37750 | 1360 |
| 263 | 20241105 | 145600 | 23130284800 | 37800 | 37750 | 37800 | 37750 | 1005 |
| 264 | 20241105 | 145500 | 23092296900 | 37800 | 37800 | 37800 | 37750 | 2699 |
| 265 | 20241105 | 145400 | 22990280400 | 37800 | 37700 | 37800 | 37700 | 2580 |
| 266 | 20241105 | 145300 | 22892860050 | 37750 | 37750 | 37750 | 37700 | 1233 |
| 267 | 20241105 | 145200 | 22846327800 | 37750 | 37700 | 37750 | 37700 | 992 |
| 268 | 20241105 | 145100 | 22808887400 | 37750 | 37700 | 37750 | 37700 | 850 |
| 269 | 20241105 | 145000 | 22776803900 | 37750 | 37700 | 37750 | 37700 | 694 |
| 270 | 20241105 | 144900 | 22750608350 | 37750 | 37750 | 37750 | 37700 | 588 |
| 271 | 20241105 | 144800 | 22728425000 | 37750 | 37750 | 37750 | 37700 | 552 |
| 272 | 20241105 | 144700 | 22707592950 | 37750 | 37750 | 37750 | 37700 | 790 |
| 273 | 20241105 | 144600 | 22677776250 | 37750 | 37700 | 37750 | 37700 | 3590 |
| 274 | 20241105 | 144500 | 22542270800 | 37750 | 37800 | 37800 | 37700 | 2635 |
| 275 | 20241105 | 144400 | 22442796100 | 37750 | 37750 | 37800 | 37750 | 547 |
| 276 | 20241105 | 144300 | 22422137250 | 37750 | 37750 | 37800 | 37750 | 1372 |
| 277 | 20241105 | 144200 | 22370323100 | 37800 | 37750 | 37800 | 37750 | 1492 |
| 278 | 20241105 | 144100 | 22313938750 | 37750 | 37700 | 37800 | 37650 | 6800 |
| 279 | 20241105 | 144000 | 22057388000 | 37650 | 37650 | 37700 | 37650 | 1223 |
| 280 | 20241105 | 143900 | 22011321850 | 37700 | 37650 | 37700 | 37650 | 776 |
| 281 | 20241105 | 143800 | 21982100050 | 37700 | 37650 | 37700 | 37650 | 753 |
| 282 | 20241105 | 143700 | 21953723050 | 37650 | 37650 | 37700 | 37650 | 1528 |
| 283 | 20241105 | 143600 | 21896164200 | 37650 | 37650 | 37700 | 37650 | 693 |
| 284 | 20241105 | 143500 | 21870055700 | 37650 | 37700 | 37700 | 37650 | 614 |
| 285 | 20241105 | 143400 | 21846919250 | 37700 | 37600 | 37700 | 37600 | 1854 |
| 286 | 20241105 | 143300 | 21777090300 | 37650 | 37600 | 37650 | 37600 | 685 |
| 287 | 20241105 | 143200 | 21751316600 | 37650 | 37600 | 37650 | 37600 | 2081 |
| 288 | 20241105 | 143100 | 21673050800 | 37600 | 37600 | 37650 | 37600 | 587 |
| 289 | 20241105 | 143000 | 21650952200 | 37600 | 37600 | 37650 | 37550 | 1291 |
| 290 | 20241105 | 142900 | 21602410650 | 37600 | 37550 | 37600 | 37550 | 645 |
| 291 | 20241105 | 142800 | 21578162550 | 37550 | 37550 | 37600 | 37550 | 70 |
| 292 | 20241105 | 142700 | 21575531600 | 37600 | 37600 | 37600 | 37550 | 1346 |
| 293 | 20241105 | 142600 | 21524922400 | 37600 | 37500 | 37600 | 37500 | 126 |
| 294 | 20241105 | 142500 | 21520187300 | 37600 | 37550 | 37600 | 37500 | 629 |
| 295 | 20241105 | 142400 | 21496575250 | 37500 | 37500 | 37550 | 37500 | 739 |
| 296 | 20241105 | 142300 | 21468833050 | 37500 | 37550 | 37550 | 37500 | 554 |
| 297 | 20241105 | 142200 | 21448055450 | 37500 | 37500 | 37550 | 37500 | 995 |
| 298 | 20241105 | 142100 | 21410739850 | 37500 | 37550 | 37550 | 37500 | 415 |
| 299 | 20241105 | 142000 | 21395168150 | 37550 | 37600 | 37600 | 37550 | 173 |
| 300 | 20241105 | 141900 | 21388668450 | 37600 | 37550 | 37650 | 37500 | 2394 |
| 301 | 20241105 | 141800 | 21298777950 | 37650 | 37550 | 37700 | 37550 | 4482 |
| 302 | 20241105 | 141700 | 21130099950 | 37600 | 37600 | 37600 | 37550 | 159 |
| 303 | 20241105 | 141600 | 21124125000 | 37600 | 37550 | 37600 | 37550 | 1265 |
| 304 | 20241105 | 141500 | 21076563450 | 37600 | 37550 | 37600 | 37550 | 53 |
| 305 | 20241105 | 141400 | 21074573250 | 37600 | 37550 | 37600 | 37550 | 274 |
| 306 | 20241105 | 141300 | 21064276100 | 37600 | 37550 | 37600 | 37550 | 525 |
| 307 | 20241105 | 141200 | 21044536250 | 37550 | 37550 | 37650 | 37550 | 396 |
| 308 | 20241105 | 141100 | 21029649050 | 37550 | 37650 | 37650 | 37550 | 658 |
| 309 | 20241105 | 141000 | 21004878200 | 37650 | 37600 | 37700 | 37550 | 3908 |
| 310 | 20241105 | 140900 | 20857856850 | 37600 | 37650 | 37650 | 37600 | 239 |
| 311 | 20241105 | 140800 | 20848864300 | 37600 | 37600 | 37650 | 37600 | 368 |
| 312 | 20241105 | 140700 | 20835018050 | 37650 | 37600 | 37650 | 37600 | 254 |
| 313 | 20241105 | 140600 | 20825466000 | 37600 | 37650 | 37650 | 37600 | 135 |
| 314 | 20241105 | 140500 | 20820389000 | 37650 | 37600 | 37650 | 37600 | 509 |
| 315 | 20241105 | 140400 | 20801235850 | 37600 | 37600 | 37650 | 37600 | 353 |
| 316 | 20241105 | 140300 | 20787958450 | 37600 | 37650 | 37650 | 37600 | 190 |
| 317 | 20241105 | 140200 | 20780810850 | 37650 | 37600 | 37700 | 37600 | 981 |
| 318 | 20241105 | 140100 | 20743886350 | 37650 | 37650 | 37650 | 37600 | 250 |
| 319 | 20241105 | 140000 | 20734477650 | 37650 | 37700 | 37700 | 37600 | 1334 |
| 320 | 20241105 | 135900 | 20684255000 | 37700 | 37600 | 37700 | 37600 | 4120 |
| 321 | 20241105 | 135800 | 20529249250 | 37550 | 37600 | 37600 | 37550 | 1581 |
| 322 | 20241105 | 135700 | 20469859100 | 37600 | 37550 | 37600 | 37500 | 11393 |
| 323 | 20241105 | 135600 | 20042038350 | 37550 | 37550 | 37600 | 37550 | 56 |
| 324 | 20241105 | 135500 | 20039933450 | 37600 | 37550 | 37600 | 37550 | 201 |
| 325 | 20241105 | 135400 | 20032379200 | 37550 | 37550 | 37600 | 37550 | 149 |
| 326 | 20241105 | 135300 | 20026784050 | 37550 | 37550 | 37600 | 37550 | 678 |
| 327 | 20241105 | 135200 | 20001323350 | 37550 | 37600 | 37600 | 37550 | 171 |
| 328 | 20241105 | 135100 | 19994900950 | 37550 | 37600 | 37600 | 37550 | 606 |
| 329 | 20241105 | 135000 | 19972132100 | 37600 | 37600 | 37600 | 37550 | 276 |
| 330 | 20241105 | 134900 | 19961766000 | 37550 | 37550 | 37600 | 37550 | 169 |
| 331 | 20241105 | 134800 | 19955413550 | 37600 | 37600 | 37600 | 37550 | 354 |
| 332 | 20241105 | 134700 | 19942104650 | 37600 | 37550 | 37600 | 37550 | 297 |
| 333 | 20241105 | 134600 | 19930943350 | 37550 | 37600 | 37700 | 37550 | 1663 |
| 334 | 20241105 | 134500 | 19868389850 | 37650 | 37550 | 37650 | 37550 | 4602 |
| 335 | 20241105 | 134400 | 19695374200 | 37550 | 37550 | 37600 | 37550 | 716 |
| 336 | 20241105 | 134300 | 19668473350 | 37550 | 37600 | 37600 | 37500 | 910 |
| 337 | 20241105 | 134200 | 19634308700 | 37600 | 37600 | 37600 | 37550 | 333 |
| 338 | 20241105 | 134100 | 19621788450 | 37650 | 37550 | 37650 | 37550 | 3149 |
| 339 | 20241105 | 134000 | 19503410250 | 37600 | 37650 | 37650 | 37500 | 13447 |
| 340 | 20241105 | 133900 | 18998659000 | 37650 | 37650 | 37650 | 37600 | 429 |
| 341 | 20241105 | 133800 | 18982514200 | 37600 | 37600 | 37650 | 37600 | 260 |
| 342 | 20241105 | 133700 | 18972731550 | 37600 | 37600 | 37650 | 37600 | 578 |
| 343 | 20241105 | 133600 | 18950987800 | 37650 | 37600 | 37650 | 37600 | 509 |
| 344 | 20241105 | 133500 | 18931838300 | 37650 | 37600 | 37650 | 37550 | 1297 |
| 345 | 20241105 | 133400 | 18883071800 | 37600 | 37600 | 37600 | 37550 | 1975 |
| 346 | 20241105 | 133300 | 18808889350 | 37600 | 37600 | 37600 | 37550 | 322 |
| 347 | 20241105 | 133200 | 18796791800 | 37600 | 37550 | 37600 | 37500 | 395 |
| 348 | 20241105 | 133100 | 18781957750 | 37500 | 37550 | 37600 | 37500 | 2441 |
| 349 | 20241105 | 133000 | 18690299000 | 37600 | 37600 | 37650 | 37550 | 532 |
| 350 | 20241105 | 132900 | 18670295750 | 37600 | 37550 | 37650 | 37550 | 111 |
| 351 | 20241105 | 132800 | 18666118150 | 37650 | 37600 | 37650 | 37550 | 1642 |
| 352 | 20241105 | 132700 | 18604355250 | 37650 | 37600 | 37650 | 37550 | 6161 |
| 353 | 20241105 | 132600 | 18372688500 | 37650 | 37650 | 37700 | 37600 | 4992 |
| 354 | 20241105 | 132500 | 18184740300 | 37650 | 37650 | 37700 | 37650 | 150 |
| 355 | 20241105 | 132400 | 18179088250 | 37650 | 37650 | 37700 | 37650 | 621 |
| 356 | 20241105 | 132300 | 18155704600 | 37650 | 37650 | 37700 | 37650 | 173 |
| 357 | 20241105 | 132200 | 18149189150 | 37650 | 37650 | 37700 | 37650 | 796 |
| 358 | 20241105 | 132100 | 18119219650 | 37650 | 37750 | 37750 | 37650 | 1153 |
| 359 | 20241105 | 132000 | 18075753350 | 37750 | 37750 | 37750 | 37700 | 975 |
| 360 | 20241105 | 131900 | 18038995300 | 37750 | 37750 | 37750 | 37700 | 180 |
| 361 | 20241105 | 131800 | 18032207250 | 37750 | 37750 | 37750 | 37700 | 71 |
| 362 | 20241105 | 131700 | 18029528650 | 37750 | 37750 | 37750 | 37700 | 124 |
| 363 | 20241105 | 131600 | 18024847850 | 37750 | 37750 | 37750 | 37700 | 607 |
| 364 | 20241105 | 131500 | 18001934000 | 37750 | 37700 | 37750 | 37700 | 1017 |
| 365 | 20241105 | 131400 | 17963564250 | 37750 | 37750 | 37750 | 37700 | 1351 |
| 366 | 20241105 | 131300 | 17912605600 | 37700 | 37700 | 37750 | 37700 | 430 |
| 367 | 20241105 | 131200 | 17896379650 | 37700 | 37750 | 37750 | 37700 | 276 |
| 368 | 20241105 | 131100 | 17885965650 | 37700 | 37750 | 37750 | 37700 | 146 |
| 369 | 20241105 | 131000 | 17880456700 | 37750 | 37700 | 37750 | 37700 | 455 |
| 370 | 20241105 | 130900 | 17863289700 | 37700 | 37700 | 37750 | 37700 | 430 |
| 371 | 20241105 | 130800 | 17847078500 | 37700 | 37750 | 37750 | 37700 | 238 |
| 372 | 20241105 | 130700 | 17838096600 | 37750 | 37700 | 37750 | 37700 | 375 |
| 373 | 20241105 | 130600 | 17823958400 | 37700 | 37800 | 37800 | 37700 | 1532 |
| 374 | 20241105 | 130500 | 17766128550 | 37800 | 37800 | 37800 | 37750 | 248 |
| 375 | 20241105 | 130400 | 17756765550 | 37800 | 37800 | 37800 | 37750 | 2272 |
| 376 | 20241105 | 130300 | 17670974050 | 37800 | 37800 | 37800 | 37750 | 405 |
| 377 | 20241105 | 130200 | 17655671300 | 37750 | 37750 | 37800 | 37700 | 2017 |
| 378 | 20241105 | 130100 | 17579529050 | 37700 | 37750 | 37750 | 37700 | 1340 |
| 379 | 20241105 | 130000 | 17529001500 | 37700 | 37700 | 37750 | 37700 | 228 |
| 380 | 20241105 | 125900 | 17520395350 | 37750 | 37750 | 37750 | 37700 | 218 |
| 381 | 20241105 | 125800 | 17512166300 | 37750 | 37750 | 37750 | 37700 | 1107 |
| 382 | 20241105 | 125700 | 17470378100 | 37750 | 37700 | 37750 | 37700 | 2822 |
| 383 | 20241105 | 125600 | 17363847850 | 37700 | 37750 | 37750 | 37700 | 623 |
| 384 | 20241105 | 125500 | 17340339500 | 37750 | 37700 | 37750 | 37700 | 242 |
| 385 | 20241105 | 125400 | 17331214700 | 37700 | 37700 | 37750 | 37700 | 1150 |
| 386 | 20241105 | 125300 | 17287859450 | 37750 | 37700 | 37750 | 37700 | 91 |
| 387 | 20241105 | 125200 | 17284427300 | 37750 | 37700 | 37750 | 37700 | 158 |
| 388 | 20241105 | 125100 | 17278464700 | 37750 | 37750 | 37750 | 37700 | 1933 |
| 389 | 20241105 | 125000 | 17205501850 | 37700 | 37750 | 37750 | 37700 | 1268 |
| 390 | 20241105 | 124900 | 17157664850 | 37700 | 37800 | 37800 | 37700 | 1558 |
| 391 | 20241105 | 124800 | 17098857800 | 37750 | 37750 | 37800 | 37750 | 358 |
| 392 | 20241105 | 124700 | 17085336500 | 37750 | 37800 | 37800 | 37750 | 428 |
| 393 | 20241105 | 124600 | 17069173650 | 37750 | 37800 | 37800 | 37750 | 2596 |
| 394 | 20241105 | 124500 | 16971045950 | 37800 | 37750 | 37800 | 37750 | 543 |
| 395 | 20241105 | 124400 | 16950527050 | 37750 | 37750 | 37800 | 37750 | 393 |
| 396 | 20241105 | 124300 | 16935689700 | 37750 | 37750 | 37800 | 37700 | 2269 |
| 397 | 20241105 | 124200 | 16850030550 | 37750 | 37750 | 37800 | 37750 | 560 |
| 398 | 20241105 | 124100 | 16828879300 | 37750 | 37800 | 37800 | 37750 | 273 |
| 399 | 20241105 | 124000 | 16818561500 | 37800 | 37800 | 37800 | 37750 | 627 |
| 400 | 20241105 | 123900 | 16794861450 | 37800 | 37850 | 37850 | 37750 | 312 |
| 401 | 20241105 | 123800 | 16783072300 | 37850 | 37800 | 37850 | 37800 | 1177 |
| 402 | 20241105 | 123700 | 16738550300 | 37800 | 37800 | 37850 | 37800 | 902 |
| 403 | 20241105 | 123600 | 16704444900 | 37850 | 37850 | 37850 | 37800 | 622 |
| 404 | 20241105 | 123500 | 16680908100 | 37850 | 37850 | 37900 | 37800 | 645 |
| 405 | 20241105 | 123400 | 16656502950 | 37850 | 37850 | 37900 | 37850 | 679 |
| 406 | 20241105 | 123300 | 16630779800 | 37900 | 37900 | 37900 | 37850 | 1131 |
| 407 | 20241105 | 123200 | 16587929450 | 37900 | 37900 | 37900 | 37850 | 1256 |
| 408 | 20241105 | 123100 | 16540388400 | 37850 | 37850 | 37900 | 37850 | 2595 |
| 409 | 20241105 | 123000 | 16442071800 | 37850 | 37900 | 37900 | 37850 | 152 |
| 410 | 20241105 | 122900 | 16436312250 | 37900 | 37900 | 37900 | 37850 | 103 |
| 411 | 20241105 | 122800 | 16432408700 | 37900 | 37900 | 37950 | 37900 | 1353 |
| 412 | 20241105 | 122700 | 16381125250 | 37900 | 37950 | 37950 | 37900 | 2268 |
| 413 | 20241105 | 122600 | 16295151600 | 37950 | 37900 | 37950 | 37900 | 1003 |
| 414 | 20241105 | 122500 | 16257122750 | 37900 | 37900 | 37950 | 37900 | 176 |
| 415 | 20241105 | 122400 | 16250448100 | 37900 | 37950 | 37950 | 37900 | 754 |
| 416 | 20241105 | 122300 | 16221860500 | 37950 | 37950 | 37950 | 37900 | 800 |
| 417 | 20241105 | 122200 | 16191504150 | 37900 | 37900 | 37950 | 37900 | 232 |
| 418 | 20241105 | 122100 | 16182710800 | 37900 | 37850 | 37950 | 37850 | 4020 |
| 419 | 20241105 | 122000 | 16030350950 | 37900 | 37850 | 37900 | 37850 | 138 |
| 420 | 20241105 | 121900 | 16025121750 | 37900 | 37850 | 37900 | 37850 | 381 |
| 421 | 20241105 | 121800 | 16010696150 | 37850 | 37900 | 37900 | 37850 | 291 |
| 422 | 20241105 | 121700 | 15999674450 | 37850 | 37900 | 37900 | 37850 | 721 |
| 423 | 20241105 | 121600 | 15972355000 | 37900 | 37850 | 37950 | 37850 | 12417 |
| 424 | 20241105 | 121500 | 15501744350 | 37900 | 37850 | 37900 | 37850 | 846 |
| 425 | 20241105 | 121400 | 15469706550 | 37850 | 37850 | 37900 | 37850 | 559 |
| 426 | 20241105 | 121300 | 15448545800 | 37850 | 37850 | 37900 | 37850 | 1361 |
| 427 | 20241105 | 121200 | 15396974150 | 37900 | 37850 | 37900 | 37850 | 1357 |
| 428 | 20241105 | 121100 | 15345600800 | 37900 | 37850 | 37900 | 37850 | 494 |
| 429 | 20241105 | 121000 | 15326887850 | 37850 | 37850 | 37900 | 37850 | 1474 |
| 430 | 20241105 | 120900 | 15271095000 | 37900 | 37850 | 37900 | 37800 | 7336 |
| 431 | 20241105 | 120800 | 14993424900 | 37850 | 37850 | 37850 | 37800 | 1427 |
| 432 | 20241105 | 120700 | 14939434350 | 37800 | 37800 | 37850 | 37800 | 1409 |
| 433 | 20241105 | 120600 | 14886141700 | 37850 | 37800 | 37850 | 37750 | 5459 |
| 434 | 20241105 | 120500 | 14679892300 | 37850 | 37800 | 37850 | 37750 | 14908 |
| 435 | 20241105 | 120400 | 14116414150 | 37750 | 37700 | 37800 | 37700 | 1928 |
| 436 | 20241105 | 120300 | 14043633100 | 37750 | 37700 | 37750 | 37700 | 683 |
| 437 | 20241105 | 120200 | 14017855700 | 37750 | 37750 | 37750 | 37750 | 1131 |
| 438 | 20241105 | 120100 | 13975160450 | 37750 | 37700 | 37750 | 37700 | 362 |
| 439 | 20241105 | 120000 | 13961495400 | 37750 | 37700 | 37750 | 37700 | 1512 |
| 440 | 20241105 | 115900 | 13904484450 | 37700 | 37700 | 37700 | 37650 | 379 |
| 441 | 20241105 | 115800 | 13890196800 | 37700 | 37700 | 37700 | 37650 | 284 |
| 442 | 20241105 | 115700 | 13879496100 | 37700 | 37700 | 37700 | 37650 | 4137 |
| 443 | 20241105 | 115600 | 13723531650 | 37700 | 37650 | 37700 | 37650 | 787 |
| 444 | 20241105 | 115500 | 13693894200 | 37650 | 37650 | 37650 | 37600 | 776 |
| 445 | 20241105 | 115400 | 13664678050 | 37650 | 37650 | 37650 | 37600 | 637 |
| 446 | 20241105 | 115300 | 13640695150 | 37650 | 37650 | 37700 | 37600 | 1245 |
| 447 | 20241105 | 115200 | 13593821850 | 37650 | 37650 | 37700 | 37650 | 578 |
| 448 | 20241105 | 115100 | 13572059550 | 37650 | 37650 | 37700 | 37650 | 1011 |
| 449 | 20241105 | 115000 | 13533993800 | 37700 | 37700 | 37700 | 37650 | 643 |
| 450 | 20241105 | 114900 | 13509755550 | 37700 | 37650 | 37700 | 37600 | 281 |
| 451 | 20241105 | 114800 | 13499170100 | 37650 | 37650 | 37700 | 37650 | 2040 |
| 452 | 20241105 | 114700 | 13422361750 | 37700 | 37650 | 37750 | 37650 | 1410 |
| 453 | 20241105 | 114600 | 13369220950 | 37650 | 37700 | 37750 | 37650 | 3669 |
| 454 | 20241105 | 114500 | 13230897050 | 37700 | 37750 | 37750 | 37700 | 915 |
| 455 | 20241105 | 114400 | 13196358000 | 37750 | 37750 | 37800 | 37750 | 414 |
| 456 | 20241105 | 114300 | 13180729150 | 37750 | 37750 | 37750 | 37700 | 911 |
| 457 | 20241105 | 114200 | 13146339200 | 37750 | 37750 | 37800 | 37700 | 4514 |
| 458 | 20241105 | 114100 | 12975937850 | 37700 | 37700 | 37750 | 37700 | 530 |
| 459 | 20241105 | 114000 | 12955947700 | 37700 | 37750 | 37750 | 37700 | 2772 |
| 460 | 20241105 | 113900 | 12851390250 | 37700 | 37750 | 37750 | 37700 | 242 |
| 461 | 20241105 | 113800 | 12842264200 | 37750 | 37750 | 37750 | 37700 | 181 |
| 462 | 20241105 | 113700 | 12835432250 | 37750 | 37650 | 37750 | 37650 | 6884 |
| 463 | 20241105 | 113600 | 12575886300 | 37650 | 37650 | 37700 | 37650 | 7283 |
| 464 | 20241105 | 113500 | 12301680250 | 37700 | 37700 | 37700 | 37650 | 302 |
| 465 | 20241105 | 113400 | 12290307450 | 37700 | 37650 | 37700 | 37650 | 264 |
| 466 | 20241105 | 113300 | 12280361350 | 37700 | 37700 | 37700 | 37650 | 152 |
| 467 | 20241105 | 113200 | 12274638150 | 37700 | 37700 | 37700 | 37650 | 307 |
| 468 | 20241105 | 113100 | 12263072400 | 37700 | 37700 | 37700 | 37650 | 2079 |
| 469 | 20241105 | 113000 | 12184724650 | 37650 | 37650 | 37700 | 37650 | 2242 |
| 470 | 20241105 | 112900 | 12100217350 | 37700 | 37700 | 37700 | 37650 | 703 |
| 471 | 20241105 | 112800 | 12073731900 | 37700 | 37700 | 37700 | 37650 | 876 |
| 472 | 20241105 | 112700 | 12040706750 | 37700 | 37700 | 37750 | 37650 | 4631 |
| 473 | 20241105 | 112600 | 11866092900 | 37700 | 37600 | 37750 | 37600 | 19517 |
| 474 | 20241105 | 112500 | 11130751100 | 37600 | 37600 | 37650 | 37600 | 2353 |
| 475 | 20241105 | 112400 | 11042277850 | 37600 | 37600 | 37650 | 37600 | 125 |
| 476 | 20241105 | 112300 | 11037573850 | 37600 | 37600 | 37650 | 37600 | 388 |
| 477 | 20241105 | 112200 | 11022974350 | 37650 | 37650 | 37650 | 37600 | 407 |
| 478 | 20241105 | 112100 | 11007653950 | 37600 | 37600 | 37650 | 37600 | 767 |
| 479 | 20241105 | 112000 | 10978810050 | 37650 | 37650 | 37650 | 37600 | 211 |
| 480 | 20241105 | 111900 | 10970866600 | 37650 | 37650 | 37650 | 37550 | 2228 |
| 481 | 20241105 | 111800 | 10887029050 | 37650 | 37600 | 37700 | 37600 | 2331 |
| 482 | 20241105 | 111700 | 10799267350 | 37600 | 37550 | 37650 | 37550 | 5244 |
| 483 | 20241105 | 111600 | 10601904150 | 37550 | 37550 | 37600 | 37550 | 355 |
| 484 | 20241105 | 111500 | 10588562150 | 37550 | 37550 | 37650 | 37550 | 2611 |
| 485 | 20241105 | 111400 | 10490387400 | 37600 | 37550 | 37600 | 37550 | 462 |
| 486 | 20241105 | 111300 | 10473033050 | 37600 | 37600 | 37600 | 37550 | 1087 |
| 487 | 20241105 | 111200 | 10432190250 | 37550 | 37500 | 37650 | 37500 | 13251 |
| 488 | 20241105 | 111100 | 9934144850 | 37550 | 37450 | 37550 | 37450 | 9047 |
| 489 | 20241105 | 111000 | 9595132800 | 37450 | 37450 | 37500 | 37450 | 481 |
| 490 | 20241105 | 110900 | 9577105500 | 37450 | 37500 | 37500 | 37450 | 1934 |
| 491 | 20241105 | 110800 | 9504672350 | 37450 | 37400 | 37500 | 37400 | 272 |
| 492 | 20241105 | 110700 | 9494484700 | 37450 | 37450 | 37500 | 37400 | 1599 |
| 493 | 20241105 | 110600 | 9434650200 | 37450 | 37400 | 37450 | 37400 | 576 |
| 494 | 20241105 | 110500 | 9413083600 | 37450 | 37450 | 37500 | 37450 | 323 |
| 495 | 20241105 | 110400 | 9400987200 | 37450 | 37400 | 37500 | 37400 | 441 |
| 496 | 20241105 | 110300 | 9384478500 | 37400 | 37450 | 37500 | 37400 | 1407 |
| 497 | 20241105 | 110200 | 9331777300 | 37450 | 37500 | 37500 | 37400 | 4604 |
| 498 | 20241105 | 110100 | 9159295050 | 37500 | 37500 | 37500 | 37450 | 486 |
| 499 | 20241105 | 110000 | 9141072100 | 37450 | 37400 | 37500 | 37400 | 9500 |
| 500 | 20241105 | 105900 | 8784914850 | 37450 | 37450 | 37450 | 37400 | 864 |
| 501 | 20241105 | 105800 | 8752559600 | 37400 | 37400 | 37450 | 37400 | 90 |
| 502 | 20241105 | 105700 | 8749192850 | 37400 | 37450 | 37500 | 37400 | 1152 |
| 503 | 20241105 | 105600 | 8706045950 | 37500 | 37400 | 37500 | 37400 | 2315 |
| 504 | 20241105 | 105500 | 8619359450 | 37400 | 37400 | 37450 | 37400 | 203 |
| 505 | 20241105 | 105400 | 8611759200 | 37400 | 37400 | 37450 | 37400 | 229 |
| 506 | 20241105 | 105300 | 8603186750 | 37400 | 37400 | 37450 | 37400 | 741 |
| 507 | 20241105 | 105200 | 8575470000 | 37400 | 37400 | 37400 | 37350 | 1437 |
| 508 | 20241105 | 105100 | 8521726950 | 37350 | 37400 | 37400 | 37350 | 1078 |
| 509 | 20241105 | 105000 | 8481415450 | 37350 | 37400 | 37400 | 37300 | 824 |
| 510 | 20241105 | 104900 | 8450631150 | 37400 | 37300 | 37450 | 37250 | 1796 |
| 511 | 20241105 | 104800 | 8383501700 | 37250 | 37300 | 37300 | 37250 | 1471 |
| 512 | 20241105 | 104700 | 8328659950 | 37300 | 37300 | 37350 | 37250 | 731 |
| 513 | 20241105 | 104600 | 8301393300 | 37350 | 37350 | 37350 | 37300 | 581 |
| 514 | 20241105 | 104500 | 8279694350 | 37350 | 37300 | 37350 | 37300 | 1394 |
| 515 | 20241105 | 104400 | 8227633700 | 37350 | 37250 | 37350 | 37250 | 2872 |
| 516 | 20241105 | 104300 | 8120530150 | 37250 | 37200 | 37300 | 37200 | 2131 |
| 517 | 20241105 | 104200 | 8041142550 | 37250 | 37200 | 37250 | 37200 | 233 |
| 518 | 20241105 | 104100 | 8032468450 | 37200 | 37200 | 37250 | 37200 | 256 |
| 519 | 20241105 | 104000 | 8022943700 | 37200 | 37200 | 37250 | 37200 | 622 |
| 520 | 20241105 | 103900 | 7999804750 | 37250 | 37200 | 37250 | 37200 | 191 |
| 521 | 20241105 | 103800 | 7992692850 | 37250 | 37250 | 37250 | 37200 | 494 |
| 522 | 20241105 | 103700 | 7974313850 | 37200 | 37250 | 37300 | 37200 | 782 |
| 523 | 20241105 | 103600 | 7945212100 | 37250 | 37300 | 37300 | 37200 | 174 |
| 524 | 20241105 | 103500 | 7938731800 | 37250 | 37250 | 37300 | 37250 | 1000 |
| 525 | 20241105 | 103400 | 7901481300 | 37250 | 37250 | 37300 | 37250 | 462 |
| 526 | 20241105 | 103300 | 7884266250 | 37300 | 37300 | 37300 | 37250 | 1634 |
| 527 | 20241105 | 103200 | 7823326450 | 37300 | 37250 | 37300 | 37250 | 411 |
| 528 | 20241105 | 103100 | 7808010150 | 37250 | 37300 | 37300 | 37250 | 284 |
| 529 | 20241105 | 103000 | 7797429500 | 37250 | 37350 | 37350 | 37250 | 140 |
| 530 | 20241105 | 102900 | 7792209550 | 37350 | 37350 | 37350 | 37250 | 1159 |
| 531 | 20241105 | 102800 | 7748973700 | 37300 | 37300 | 37350 | 37300 | 1681 |
| 532 | 20241105 | 102700 | 7686234850 | 37350 | 37350 | 37350 | 37300 | 1315 |
| 533 | 20241105 | 102600 | 7637120100 | 37350 | 37300 | 37350 | 37300 | 528 |
| 534 | 20241105 | 102500 | 7617402350 | 37300 | 37350 | 37350 | 37300 | 389 |
| 535 | 20241105 | 102400 | 7602889850 | 37350 | 37300 | 37350 | 37250 | 1713 |
| 536 | 20241105 | 102300 | 7538987250 | 37300 | 37350 | 37350 | 37250 | 1550 |
| 537 | 20241105 | 102200 | 7481137900 | 37300 | 37350 | 37350 | 37300 | 651 |
| 538 | 20241105 | 102100 | 7456823750 | 37300 | 37300 | 37350 | 37250 | 952 |
| 539 | 20241105 | 102000 | 7421313700 | 37250 | 37300 | 37300 | 37250 | 247 |
| 540 | 20241105 | 101900 | 7412101900 | 37250 | 37300 | 37350 | 37250 | 1238 |
| 541 | 20241105 | 101800 | 7365936900 | 37300 | 37300 | 37300 | 37250 | 266 |
| 542 | 20241105 | 101700 | 7356017150 | 37300 | 37250 | 37300 | 37250 | 381 |
| 543 | 20241105 | 101600 | 7341821550 | 37300 | 37300 | 37300 | 37250 | 428 |
| 544 | 20241105 | 101500 | 7325876900 | 37300 | 37300 | 37300 | 37250 | 233 |
| 545 | 20241105 | 101400 | 7317192950 | 37300 | 37350 | 37350 | 37250 | 610 |
| 546 | 20241105 | 101300 | 7294430350 | 37300 | 37350 | 37400 | 37300 | 271 |
| 547 | 20241105 | 101200 | 7284318300 | 37400 | 37450 | 37450 | 37250 | 3743 |
| 548 | 20241105 | 101100 | 7144537250 | 37400 | 37450 | 37450 | 37400 | 378 |
| 549 | 20241105 | 101000 | 7130391050 | 37450 | 37400 | 37450 | 37400 | 897 |
| 550 | 20241105 | 100900 | 7096799550 | 37400 | 37450 | 37450 | 37400 | 1520 |
| 551 | 20241105 | 100800 | 7039944700 | 37400 | 37550 | 37550 | 37400 | 5519 |
| 552 | 20241105 | 100700 | 6833115600 | 37550 | 37550 | 37600 | 37500 | 4293 |
| 553 | 20241105 | 100600 | 6671870200 | 37550 | 37450 | 37550 | 37400 | 10043 |
| 554 | 20241105 | 100500 | 6295340250 | 37450 | 37400 | 37450 | 37350 | 6958 |
| 555 | 20241105 | 100400 | 6034984300 | 37400 | 37400 | 37400 | 37350 | 1288 |
| 556 | 20241105 | 100300 | 5986822150 | 37400 | 37250 | 37400 | 37200 | 10943 |
| 557 | 20241105 | 100200 | 5578320250 | 37250 | 37250 | 37250 | 37200 | 288 |
| 558 | 20241105 | 100100 | 5567593450 | 37250 | 37150 | 37250 | 37150 | 265 |
| 559 | 20241105 | 100000 | 5557730050 | 37200 | 37200 | 37200 | 37200 | 371 |
| 560 | 20241105 | 095900 | 5543928850 | 37200 | 37150 | 37250 | 37150 | 1365 |
| 561 | 20241105 | 095800 | 5493156000 | 37200 | 37150 | 37200 | 37100 | 702 |
| 562 | 20241105 | 095700 | 5467083150 | 37200 | 37250 | 37250 | 37150 | 806 |
| 563 | 20241105 | 095600 | 5437109100 | 37250 | 37300 | 37300 | 37250 | 895 |
| 564 | 20241105 | 095500 | 5403759950 | 37300 | 37200 | 37300 | 37150 | 7066 |
| 565 | 20241105 | 095400 | 5140828650 | 37150 | 37200 | 37250 | 37150 | 397 |
| 566 | 20241105 | 095300 | 5126061800 | 37200 | 37250 | 37250 | 37200 | 734 |
| 567 | 20241105 | 095200 | 5098742400 | 37250 | 37200 | 37250 | 37150 | 563 |
| 568 | 20241105 | 095100 | 5077789550 | 37200 | 37200 | 37250 | 37150 | 961 |
| 569 | 20241105 | 095000 | 5042031050 | 37200 | 37200 | 37200 | 37150 | 1186 |
| 570 | 20241105 | 094900 | 4997943850 | 37200 | 37250 | 37250 | 37150 | 730 |
| 571 | 20241105 | 094800 | 4970784050 | 37200 | 37200 | 37250 | 37150 | 2726 |
| 572 | 20241105 | 094700 | 4869368750 | 37200 | 37200 | 37200 | 37150 | 1132 |
| 573 | 20241105 | 094600 | 4827289300 | 37200 | 37100 | 37200 | 37100 | 2463 |
| 574 | 20241105 | 094500 | 4735788500 | 37100 | 37100 | 37150 | 37050 | 2518 |
| 575 | 20241105 | 094400 | 4642370800 | 37100 | 37100 | 37100 | 37050 | 671 |
| 576 | 20241105 | 094300 | 4617484050 | 37050 | 37100 | 37100 | 37050 | 454 |
| 577 | 20241105 | 094200 | 4600649900 | 37050 | 37100 | 37100 | 37050 | 616 |
| 578 | 20241105 | 094100 | 4577800300 | 37100 | 37000 | 37100 | 37000 | 2454 |
| 579 | 20241105 | 094000 | 4486887300 | 37050 | 37050 | 37050 | 37000 | 1062 |
| 580 | 20241105 | 093900 | 4447550850 | 37050 | 37150 | 37150 | 37000 | 3330 |
| 581 | 20241105 | 093800 | 4324125200 | 37150 | 37150 | 37150 | 37100 | 562 |
| 582 | 20241105 | 093700 | 4303257250 | 37150 | 37150 | 37200 | 37150 | 447 |
| 583 | 20241105 | 093600 | 4286641150 | 37150 | 37200 | 37200 | 37150 | 1755 |
| 584 | 20241105 | 093500 | 4221432650 | 37200 | 37200 | 37200 | 37150 | 778 |
| 585 | 20241105 | 093400 | 4192524050 | 37200 | 37150 | 37200 | 37100 | 716 |
| 586 | 20241105 | 093300 | 4165923250 | 37150 | 37100 | 37150 | 37100 | 900 |
| 587 | 20241105 | 093200 | 4132490950 | 37150 | 37150 | 37150 | 37150 | 1829 |
| 588 | 20241105 | 093100 | 4064543600 | 37150 | 37100 | 37150 | 37050 | 2763 |
| 589 | 20241105 | 093000 | 3962031350 | 37100 | 37100 | 37100 | 37050 | 251 |
| 590 | 20241105 | 092900 | 3952722300 | 37100 | 37050 | 37100 | 37050 | 1934 |
| 591 | 20241105 | 092800 | 3881040650 | 37050 | 37050 | 37050 | 37000 | 405 |
| 592 | 20241105 | 092700 | 3866045450 | 37050 | 37050 | 37050 | 37000 | 508 |
| 593 | 20241105 | 092600 | 3847224850 | 37050 | 37100 | 37100 | 37050 | 1624 |
| 594 | 20241105 | 092500 | 3787051950 | 37100 | 37100 | 37100 | 37050 | 243 |
| 595 | 20241105 | 092400 | 3778038050 | 37100 | 37050 | 37100 | 37050 | 475 |
| 596 | 20241105 | 092300 | 3760424150 | 37050 | 37100 | 37150 | 37050 | 1463 |
| 597 | 20241105 | 092200 | 3706174300 | 37150 | 37050 | 37150 | 36950 | 8094 |
| 598 | 20241105 | 092100 | 3406488050 | 37050 | 37050 | 37050 | 37000 | 815 |
| 599 | 20241105 | 092000 | 3376292700 | 37050 | 36950 | 37050 | 36900 | 1576 |
| 600 | 20241105 | 091900 | 3317998200 | 36950 | 36850 | 36950 | 36850 | 3259 |
| 601 | 20241105 | 091800 | 3197741900 | 36900 | 36800 | 36900 | 36800 | 4574 |
| 602 | 20241105 | 091700 | 3029228900 | 36800 | 36850 | 36850 | 36800 | 377 |
| 603 | 20241105 | 091600 | 3015347100 | 36850 | 36850 | 36850 | 36800 | 1227 |
| 604 | 20241105 | 091500 | 2970148500 | 36850 | 36850 | 36900 | 36800 | 3789 |
| 605 | 20241105 | 091400 | 2830529100 | 36900 | 36900 | 36900 | 36850 | 929 |
| 606 | 20241105 | 091300 | 2796292100 | 36850 | 36900 | 36900 | 36850 | 967 |
| 607 | 20241105 | 091200 | 2760631750 | 36900 | 36900 | 36900 | 36850 | 3641 |
| 608 | 20241105 | 091100 | 2626364650 | 36900 | 36850 | 37000 | 36800 | 8869 |
| 609 | 20241105 | 091000 | 2299289850 | 36850 | 36850 | 36900 | 36800 | 4688 |
| 610 | 20241105 | 090900 | 2126547950 | 36900 | 36950 | 37000 | 36850 | 13581 |
| 611 | 20241105 | 090800 | 1624963600 | 37000 | 37000 | 37000 | 36950 | 1134 |
| 612 | 20241105 | 090700 | 1583011950 | 37050 | 37000 | 37050 | 37000 | 2963 |
| 613 | 20241105 | 090600 | 1473366750 | 37050 | 37000 | 37050 | 36950 | 3328 |
| 614 | 20241105 | 090500 | 1350210800 | 37000 | 37000 | 37000 | 36950 | 1375 |
| 615 | 20241105 | 090400 | 1299340500 | 37000 | 37000 | 37050 | 36950 | 2214 |
| 616 | 20241105 | 090300 | 1217443150 | 37000 | 37000 | 37050 | 36950 | 6401 |
| 617 | 20241105 | 090200 | 980705100 | 37050 | 37150 | 37150 | 37000 | 1508 |
| 618 | 20241105 | 090100 | 924821400 | 37200 | 37050 | 37200 | 37000 | 5347 |
| 619 | 20241105 | 090000 | 726686500 | 37000 | 36950 | 37150 | 36900 | 19398 |