30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 183200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 5872 |
| 3 | 20241106 | 183100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 4 | 20241106 | 183000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 5 | 20241106 | 182900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 6 | 20241106 | 182800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 7 | 20241106 | 182700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 8 | 20241106 | 182600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 9 | 20241106 | 182500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 10 | 20241106 | 182400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 11 | 20241106 | 182300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 12 | 20241106 | 182200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 13 | 20241106 | 182100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 14 | 20241106 | 182000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 15 | 20241106 | 181900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 16 | 20241106 | 181800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 17 | 20241106 | 181700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 18 | 20241106 | 181600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 19 | 20241106 | 181500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 20 | 20241106 | 181400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 21 | 20241106 | 181300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 22 | 20241106 | 181200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 23 | 20241106 | 181100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 24 | 20241106 | 181000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 25 | 20241106 | 180900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 26 | 20241106 | 180800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 27 | 20241106 | 180700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 28 | 20241106 | 180600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 29 | 20241106 | 180500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 30 | 20241106 | 180400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 31 | 20241106 | 180300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 32 | 20241106 | 180200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 5872 |
| 33 | 20241106 | 180100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 34 | 20241106 | 180000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 35 | 20241106 | 175900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 36 | 20241106 | 175800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 37 | 20241106 | 175700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 38 | 20241106 | 175600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 39 | 20241106 | 175500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 40 | 20241106 | 175400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 41 | 20241106 | 175300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 42 | 20241106 | 175200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 43 | 20241106 | 175100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 44 | 20241106 | 175000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 45 | 20241106 | 174900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 46 | 20241106 | 174800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 47 | 20241106 | 174700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 48 | 20241106 | 174600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 49 | 20241106 | 174500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 50 | 20241106 | 174400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 51 | 20241106 | 174300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 52 | 20241106 | 174200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 53 | 20241106 | 174100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 54 | 20241106 | 174000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 55 | 20241106 | 173900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 56 | 20241106 | 173800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 57 | 20241106 | 173700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 58 | 20241106 | 173600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 59 | 20241106 | 173500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 60 | 20241106 | 173400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 61 | 20241106 | 173300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 62 | 20241106 | 173200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 5872 |
| 63 | 20241106 | 173100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 64 | 20241106 | 173000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 65 | 20241106 | 172900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 66 | 20241106 | 172800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 67 | 20241106 | 172700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 68 | 20241106 | 172600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 69 | 20241106 | 172500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 70 | 20241106 | 172400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 71 | 20241106 | 172300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 72 | 20241106 | 172200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 73 | 20241106 | 172100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 74 | 20241106 | 172000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 75 | 20241106 | 171900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 76 | 20241106 | 171800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 77 | 20241106 | 171700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 78 | 20241106 | 171600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 79 | 20241106 | 171500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 80 | 20241106 | 171400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 81 | 20241106 | 171300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 82 | 20241106 | 171200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 83 | 20241106 | 171100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 84 | 20241106 | 171000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 85 | 20241106 | 170900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 86 | 20241106 | 170800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 87 | 20241106 | 170700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 88 | 20241106 | 170600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 89 | 20241106 | 170500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 90 | 20241106 | 170400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 91 | 20241106 | 170300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 92 | 20241106 | 170200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 5872 |
| 93 | 20241106 | 170100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 94 | 20241106 | 170000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 95 | 20241106 | 165900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 96 | 20241106 | 165800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 97 | 20241106 | 165700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 98 | 20241106 | 165600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 99 | 20241106 | 165500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 100 | 20241106 | 165400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 101 | 20241106 | 165300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 102 | 20241106 | 165200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 103 | 20241106 | 165100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 104 | 20241106 | 165000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 105 | 20241106 | 164900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 106 | 20241106 | 164800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 107 | 20241106 | 164700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 108 | 20241106 | 164600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 109 | 20241106 | 164500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 110 | 20241106 | 164400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 111 | 20241106 | 164300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 112 | 20241106 | 164200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 113 | 20241106 | 164100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 114 | 20241106 | 164000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 115 | 20241106 | 163900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 116 | 20241106 | 163800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 117 | 20241106 | 163700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 118 | 20241106 | 163600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 119 | 20241106 | 163500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 120 | 20241106 | 163400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 121 | 20241106 | 163300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 122 | 20241106 | 163200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 5872 |
| 123 | 20241106 | 163100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 124 | 20241106 | 163000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 125 | 20241106 | 162900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 126 | 20241106 | 162800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 127 | 20241106 | 162700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 128 | 20241106 | 162600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 129 | 20241106 | 162500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 130 | 20241106 | 162400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 131 | 20241106 | 162300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 132 | 20241106 | 162200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 133 | 20241106 | 162100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 134 | 20241106 | 162000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 135 | 20241106 | 161900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 136 | 20241106 | 161800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 137 | 20241106 | 161700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 138 | 20241106 | 161600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 139 | 20241106 | 161500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 140 | 20241106 | 161400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 141 | 20241106 | 161300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 142 | 20241106 | 161200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 143 | 20241106 | 161100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 144 | 20241106 | 161000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 145 | 20241106 | 160900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 146 | 20241106 | 160800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 147 | 20241106 | 160700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 148 | 20241106 | 160600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 149 | 20241106 | 160500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 150 | 20241106 | 160400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 151 | 20241106 | 160300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 152 | 20241106 | 160200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 5872 |
| 153 | 20241106 | 160100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 154 | 20241106 | 160000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 155 | 20241106 | 155900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 156 | 20241106 | 155800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 157 | 20241106 | 155700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 158 | 20241106 | 155600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 159 | 20241106 | 155500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 160 | 20241106 | 155400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 161 | 20241106 | 155300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 162 | 20241106 | 155200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 163 | 20241106 | 155100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 164 | 20241106 | 155000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 165 | 20241106 | 154900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 166 | 20241106 | 154800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 167 | 20241106 | 154700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 168 | 20241106 | 154600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 169 | 20241106 | 154500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 170 | 20241106 | 154400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 171 | 20241106 | 154300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 172 | 20241106 | 154200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 173 | 20241106 | 154100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 174 | 20241106 | 154000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 175 | 20241106 | 153900 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 176 | 20241106 | 153800 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 177 | 20241106 | 153700 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 178 | 20241106 | 153600 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 179 | 20241106 | 153500 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 180 | 20241106 | 153400 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 181 | 20241106 | 153300 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 182 | 20241106 | 153200 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 5872 |
| 183 | 20241106 | 153100 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 0 |
| 184 | 20241106 | 153000 | 6956399250 | 36600 | 36600 | 36600 | 36600 | 5872 |
| 185 | 20241106 | 152900 | 6741484050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20241106 | 152800 | 6741484050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20241106 | 152700 | 6741484050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 188 | 20241106 | 152600 | 6741484050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 189 | 20241106 | 152500 | 6741484050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 190 | 20241106 | 152400 | 6741484050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 191 | 20241106 | 152300 | 6741484050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 192 | 20241106 | 152200 | 6741484050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20241106 | 152100 | 6741484050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20241106 | 152000 | 6741484050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20241106 | 151900 | 6741484050 | 36550 | 36500 | 36550 | 36450 | 582 |
| 196 | 20241106 | 151800 | 6720235350 | 36500 | 36450 | 36500 | 36450 | 321 |
| 197 | 20241106 | 151700 | 6708519650 | 36450 | 36400 | 36500 | 36400 | 673 |
| 198 | 20241106 | 151600 | 6683994350 | 36450 | 36400 | 36450 | 36400 | 214 |
| 199 | 20241106 | 151500 | 6676196600 | 36450 | 36450 | 36500 | 36400 | 343 |
| 200 | 20241106 | 151400 | 6663695300 | 36450 | 36450 | 36500 | 36450 | 238 |
| 201 | 20241106 | 151300 | 6655020000 | 36450 | 36400 | 36500 | 36400 | 733 |
| 202 | 20241106 | 151200 | 6628279850 | 36450 | 36450 | 36500 | 36400 | 698 |
| 203 | 20241106 | 151100 | 6602833850 | 36500 | 36450 | 36500 | 36450 | 609 |
| 204 | 20241106 | 151000 | 6580635650 | 36500 | 36400 | 36500 | 36400 | 2109 |
| 205 | 20241106 | 150900 | 6503765450 | 36400 | 36450 | 36450 | 36400 | 897 |
| 206 | 20241106 | 150800 | 6471078900 | 36450 | 36450 | 36500 | 36450 | 1256 |
| 207 | 20241106 | 150700 | 6425296650 | 36450 | 36450 | 36500 | 36450 | 578 |
| 208 | 20241106 | 150600 | 6404226800 | 36450 | 36450 | 36500 | 36450 | 200 |
| 209 | 20241106 | 150500 | 6396931850 | 36450 | 36450 | 36500 | 36450 | 125 |
| 210 | 20241106 | 150400 | 6392375450 | 36450 | 36400 | 36500 | 36400 | 731 |
| 211 | 20241106 | 150300 | 6365739400 | 36450 | 36450 | 36500 | 36450 | 506 |
| 212 | 20241106 | 150200 | 6347295500 | 36450 | 36500 | 36500 | 36450 | 55 |
| 213 | 20241106 | 150100 | 6345290400 | 36450 | 36400 | 36500 | 36400 | 479 |
| 214 | 20241106 | 150000 | 6327837150 | 36450 | 36400 | 36450 | 36400 | 233 |
| 215 | 20241106 | 145900 | 6319349150 | 36400 | 36450 | 36500 | 36400 | 132 |
| 216 | 20241106 | 145800 | 6314540250 | 36450 | 36400 | 36450 | 36400 | 497 |
| 217 | 20241106 | 145700 | 6296426900 | 36400 | 36450 | 36450 | 36400 | 304 |
| 218 | 20241106 | 145600 | 6285358900 | 36400 | 36450 | 36500 | 36400 | 1481 |
| 219 | 20241106 | 145500 | 6231421450 | 36400 | 36450 | 36450 | 36400 | 149 |
| 220 | 20241106 | 145400 | 6225992750 | 36400 | 36400 | 36450 | 36400 | 280 |
| 221 | 20241106 | 145300 | 6215796600 | 36400 | 36450 | 36450 | 36400 | 270 |
| 222 | 20241106 | 145200 | 6205964600 | 36450 | 36350 | 36450 | 36350 | 1721 |
| 223 | 20241106 | 145100 | 6143326400 | 36400 | 36350 | 36400 | 36350 | 355 |
| 224 | 20241106 | 145000 | 6130411950 | 36350 | 36350 | 36400 | 36350 | 379 |
| 225 | 20241106 | 144900 | 6116628750 | 36350 | 36300 | 36400 | 36300 | 617 |
| 226 | 20241106 | 144800 | 6094193800 | 36300 | 36300 | 36350 | 36300 | 218 |
| 227 | 20241106 | 144700 | 6086277600 | 36350 | 36300 | 36350 | 36300 | 173 |
| 228 | 20241106 | 144600 | 6079997550 | 36300 | 36300 | 36350 | 36300 | 178 |
| 229 | 20241106 | 144500 | 6073536050 | 36300 | 36300 | 36350 | 36300 | 373 |
| 230 | 20241106 | 144400 | 6059996100 | 36300 | 36300 | 36350 | 36300 | 257 |
| 231 | 20241106 | 144300 | 6050665700 | 36300 | 36350 | 36400 | 36300 | 840 |
| 232 | 20241106 | 144200 | 6020162600 | 36350 | 36350 | 36400 | 36350 | 643 |
| 233 | 20241106 | 144100 | 5996789450 | 36350 | 36350 | 36400 | 36350 | 1221 |
| 234 | 20241106 | 144000 | 5952405250 | 36400 | 36350 | 36400 | 36350 | 105 |
| 235 | 20241106 | 143900 | 5948587650 | 36350 | 36400 | 36450 | 36350 | 904 |
| 236 | 20241106 | 143800 | 5915688300 | 36400 | 36400 | 36450 | 36400 | 206 |
| 237 | 20241106 | 143700 | 5908189100 | 36400 | 36400 | 36450 | 36400 | 46 |
| 238 | 20241106 | 143600 | 5906513900 | 36400 | 36450 | 36450 | 36400 | 122 |
| 239 | 20241106 | 143500 | 5902072850 | 36400 | 36400 | 36450 | 36400 | 519 |
| 240 | 20241106 | 143400 | 5883173100 | 36400 | 36400 | 36450 | 36400 | 107 |
| 241 | 20241106 | 143300 | 5879276550 | 36400 | 36400 | 36450 | 36400 | 73 |
| 242 | 20241106 | 143200 | 5876619150 | 36400 | 36400 | 36450 | 36400 | 307 |
| 243 | 20241106 | 143100 | 5865443600 | 36400 | 36400 | 36450 | 36400 | 695 |
| 244 | 20241106 | 143000 | 5840144600 | 36400 | 36400 | 36450 | 36400 | 165 |
| 245 | 20241106 | 142900 | 5834132800 | 36400 | 36400 | 36400 | 36400 | 86 |
| 246 | 20241106 | 142800 | 5831002400 | 36400 | 36400 | 36450 | 36400 | 229 |
| 247 | 20241106 | 142700 | 5822666750 | 36400 | 36400 | 36450 | 36400 | 311 |
| 248 | 20241106 | 142600 | 5811346050 | 36450 | 36400 | 36450 | 36350 | 403 |
| 249 | 20241106 | 142500 | 5796686550 | 36350 | 36450 | 36450 | 36350 | 423 |
| 250 | 20241106 | 142400 | 5781288800 | 36400 | 36400 | 36450 | 36400 | 114 |
| 251 | 20241106 | 142300 | 5777139100 | 36400 | 36400 | 36450 | 36400 | 316 |
| 252 | 20241106 | 142200 | 5765636550 | 36400 | 36400 | 36450 | 36400 | 189 |
| 253 | 20241106 | 142100 | 5758756150 | 36400 | 36400 | 36450 | 36400 | 392 |
| 254 | 20241106 | 142000 | 5744484650 | 36400 | 36400 | 36450 | 36400 | 86 |
| 255 | 20241106 | 141900 | 5741354200 | 36400 | 36400 | 36450 | 36400 | 90 |
| 256 | 20241106 | 141800 | 5738078150 | 36450 | 36450 | 36500 | 36400 | 769 |
| 257 | 20241106 | 141700 | 5710053400 | 36450 | 36500 | 36500 | 36450 | 430 |
| 258 | 20241106 | 141600 | 5694362300 | 36450 | 36450 | 36450 | 36450 | 101 |
| 259 | 20241106 | 141500 | 5690680850 | 36500 | 36500 | 36500 | 36450 | 191 |
| 260 | 20241106 | 141400 | 5683713900 | 36450 | 36450 | 36500 | 36450 | 238 |
| 261 | 20241106 | 141300 | 5675038600 | 36450 | 36500 | 36500 | 36450 | 174 |
| 262 | 20241106 | 141200 | 5668696150 | 36450 | 36500 | 36550 | 36450 | 896 |
| 263 | 20241106 | 141100 | 5635992650 | 36500 | 36550 | 36550 | 36500 | 355 |
| 264 | 20241106 | 141000 | 5623033600 | 36550 | 36500 | 36550 | 36500 | 202 |
| 265 | 20241106 | 140900 | 5615659150 | 36500 | 36500 | 36550 | 36500 | 77 |
| 266 | 20241106 | 140800 | 5612848350 | 36500 | 36500 | 36550 | 36500 | 41 |
| 267 | 20241106 | 140700 | 5611351700 | 36550 | 36550 | 36550 | 36500 | 295 |
| 268 | 20241106 | 140600 | 5600583350 | 36550 | 36500 | 36550 | 36500 | 457 |
| 269 | 20241106 | 140500 | 5583884900 | 36500 | 36550 | 36550 | 36500 | 99 |
| 270 | 20241106 | 140400 | 5580269250 | 36500 | 36500 | 36550 | 36500 | 332 |
| 271 | 20241106 | 140300 | 5568150150 | 36500 | 36550 | 36550 | 36500 | 208 |
| 272 | 20241106 | 140200 | 5560550750 | 36500 | 36500 | 36550 | 36500 | 38 |
| 273 | 20241106 | 140100 | 5559163650 | 36500 | 36500 | 36550 | 36500 | 146 |
| 274 | 20241106 | 140000 | 5553834600 | 36500 | 36500 | 36550 | 36500 | 803 |
| 275 | 20241106 | 135900 | 5524523650 | 36550 | 36550 | 36550 | 36500 | 136 |
| 276 | 20241106 | 135800 | 5519559250 | 36550 | 36500 | 36550 | 36500 | 60 |
| 277 | 20241106 | 135700 | 5517368850 | 36500 | 36500 | 36550 | 36500 | 378 |
| 278 | 20241106 | 135600 | 5503570900 | 36550 | 36500 | 36550 | 36500 | 57 |
| 279 | 20241106 | 135500 | 5501489000 | 36500 | 36550 | 36550 | 36500 | 453 |
| 280 | 20241106 | 135400 | 5484947650 | 36550 | 36550 | 36600 | 36550 | 224 |
| 281 | 20241106 | 135300 | 5476760350 | 36550 | 36550 | 36600 | 36500 | 404 |
| 282 | 20241106 | 135200 | 5461993200 | 36550 | 36550 | 36550 | 36500 | 69 |
| 283 | 20241106 | 135100 | 5459474350 | 36500 | 36500 | 36550 | 36450 | 457 |
| 284 | 20241106 | 135000 | 5442794850 | 36500 | 36350 | 36500 | 36350 | 341 |
| 285 | 20241106 | 134900 | 5430379500 | 36400 | 36350 | 36450 | 36350 | 824 |
| 286 | 20241106 | 134800 | 5400387350 | 36350 | 36350 | 36400 | 36350 | 135 |
| 287 | 20241106 | 134700 | 5395477550 | 36350 | 36350 | 36400 | 36300 | 579 |
| 288 | 20241106 | 134600 | 5374437550 | 36300 | 36300 | 36350 | 36300 | 490 |
| 289 | 20241106 | 134500 | 5356641350 | 36300 | 36350 | 36400 | 36300 | 508 |
| 290 | 20241106 | 134400 | 5338195750 | 36350 | 36300 | 36350 | 36300 | 99 |
| 291 | 20241106 | 134300 | 5334599400 | 36300 | 36300 | 36400 | 36300 | 737 |
| 292 | 20241106 | 134200 | 5307800000 | 36300 | 36350 | 36400 | 36300 | 569 |
| 293 | 20241106 | 134100 | 5287117850 | 36350 | 36400 | 36400 | 36350 | 349 |
| 294 | 20241106 | 134000 | 5274416050 | 36400 | 36450 | 36450 | 36400 | 328 |
| 295 | 20241106 | 133900 | 5262473600 | 36450 | 36450 | 36500 | 36450 | 414 |
| 296 | 20241106 | 133800 | 5247382650 | 36500 | 36400 | 36500 | 36400 | 295 |
| 297 | 20241106 | 133700 | 5236632700 | 36400 | 36400 | 36450 | 36400 | 43 |
| 298 | 20241106 | 133600 | 5235067400 | 36400 | 36500 | 36500 | 36400 | 253 |
| 299 | 20241106 | 133500 | 5225847100 | 36450 | 36500 | 36500 | 36400 | 110 |
| 300 | 20241106 | 133400 | 5221837650 | 36450 | 36350 | 36450 | 36350 | 151 |
| 301 | 20241106 | 133300 | 5216342400 | 36350 | 36450 | 36450 | 36300 | 72 |
| 302 | 20241106 | 133200 | 5213725000 | 36300 | 36350 | 36400 | 36250 | 597 |
| 303 | 20241106 | 133100 | 5192063300 | 36250 | 36450 | 36450 | 36250 | 8493 |
| 304 | 20241106 | 133000 | 4883358600 | 36450 | 36450 | 36500 | 36450 | 121 |
| 305 | 20241106 | 132900 | 4878948000 | 36450 | 36450 | 36500 | 36450 | 632 |
| 306 | 20241106 | 132800 | 4855911500 | 36450 | 36450 | 36500 | 36450 | 112 |
| 307 | 20241106 | 132700 | 4851828550 | 36450 | 36450 | 36500 | 36450 | 49 |
| 308 | 20241106 | 132600 | 4850042300 | 36450 | 36450 | 36500 | 36450 | 102 |
| 309 | 20241106 | 132500 | 4846324350 | 36500 | 36500 | 36500 | 36450 | 274 |
| 310 | 20241106 | 132400 | 4836336000 | 36500 | 36450 | 36500 | 36450 | 253 |
| 311 | 20241106 | 132300 | 4827114100 | 36500 | 36450 | 36500 | 36450 | 174 |
| 312 | 20241106 | 132200 | 4820766100 | 36500 | 36550 | 36550 | 36450 | 142 |
| 313 | 20241106 | 132100 | 4815589150 | 36450 | 36500 | 36550 | 36450 | 622 |
| 314 | 20241106 | 132000 | 4792884050 | 36500 | 36500 | 36550 | 36500 | 231 |
| 315 | 20241106 | 131900 | 4784449900 | 36500 | 36500 | 36550 | 36500 | 423 |
| 316 | 20241106 | 131800 | 4769010350 | 36450 | 36500 | 36500 | 36450 | 554 |
| 317 | 20241106 | 131700 | 4748801450 | 36500 | 36500 | 36550 | 36450 | 97 |
| 318 | 20241106 | 131600 | 4745261600 | 36450 | 36450 | 36550 | 36450 | 115 |
| 319 | 20241106 | 131500 | 4741066350 | 36450 | 36450 | 36500 | 36450 | 524 |
| 320 | 20241106 | 131400 | 4721959800 | 36450 | 36500 | 36500 | 36450 | 256 |
| 321 | 20241106 | 131300 | 4712625800 | 36550 | 36450 | 36550 | 36450 | 167 |
| 322 | 20241106 | 131200 | 4706531500 | 36500 | 36500 | 36500 | 36400 | 139 |
| 323 | 20241106 | 131100 | 4701466400 | 36450 | 36500 | 36500 | 36400 | 568 |
| 324 | 20241106 | 131000 | 4680781050 | 36450 | 36400 | 36500 | 36400 | 212 |
| 325 | 20241106 | 130900 | 4673053600 | 36350 | 36450 | 36450 | 36350 | 394 |
| 326 | 20241106 | 130800 | 4658723500 | 36400 | 36500 | 36500 | 36350 | 2651 |
| 327 | 20241106 | 130700 | 4562186650 | 36500 | 36500 | 36500 | 36450 | 241 |
| 328 | 20241106 | 130600 | 4553399550 | 36500 | 36500 | 36500 | 36500 | 155 |
| 329 | 20241106 | 130500 | 4547742050 | 36500 | 36500 | 36550 | 36500 | 68 |
| 330 | 20241106 | 130400 | 4545259850 | 36500 | 36500 | 36550 | 36450 | 265 |
| 331 | 20241106 | 130300 | 4535596150 | 36450 | 36450 | 36550 | 36450 | 238 |
| 332 | 20241106 | 130200 | 4526910800 | 36500 | 36550 | 36550 | 36500 | 1063 |
| 333 | 20241106 | 130100 | 4488109850 | 36550 | 36550 | 36600 | 36500 | 253 |
| 334 | 20241106 | 130000 | 4478869550 | 36500 | 36700 | 36700 | 36500 | 230 |
| 335 | 20241106 | 125900 | 4470468750 | 36500 | 36450 | 36800 | 36450 | 852 |
| 336 | 20241106 | 125800 | 4439279950 | 36450 | 36550 | 36550 | 36450 | 526 |
| 337 | 20241106 | 125700 | 4420079400 | 36600 | 36600 | 36600 | 36550 | 833 |
| 338 | 20241106 | 125600 | 4389607300 | 36600 | 36650 | 36650 | 36600 | 43 |
| 339 | 20241106 | 125500 | 4388033200 | 36650 | 36600 | 36650 | 36600 | 252 |
| 340 | 20241106 | 125400 | 4378809500 | 36650 | 36600 | 36650 | 36600 | 62 |
| 341 | 20241106 | 125300 | 4376537250 | 36650 | 36550 | 36650 | 36550 | 278 |
| 342 | 20241106 | 125200 | 4366363050 | 36550 | 36550 | 36600 | 36550 | 250 |
| 343 | 20241106 | 125100 | 4357220000 | 36600 | 36600 | 36600 | 36600 | 103 |
| 344 | 20241106 | 125000 | 4353450200 | 36600 | 36650 | 36650 | 36500 | 255 |
| 345 | 20241106 | 124900 | 4344138950 | 36450 | 36600 | 36700 | 36450 | 2694 |
| 346 | 20241106 | 124800 | 4245778450 | 36650 | 36700 | 36700 | 36600 | 206 |
| 347 | 20241106 | 124700 | 4238233050 | 36650 | 36650 | 36650 | 36600 | 454 |
| 348 | 20241106 | 124600 | 4221600900 | 36650 | 36700 | 36700 | 36600 | 1014 |
| 349 | 20241106 | 124500 | 4184448950 | 36650 | 36650 | 36700 | 36650 | 228 |
| 350 | 20241106 | 124400 | 4176091750 | 36700 | 36700 | 36700 | 36650 | 71 |
| 351 | 20241106 | 124300 | 4173488100 | 36650 | 36700 | 36700 | 36650 | 257 |
| 352 | 20241106 | 124200 | 4164068250 | 36700 | 36700 | 36700 | 36700 | 150 |
| 353 | 20241106 | 124100 | 4158563250 | 36700 | 36650 | 36700 | 36600 | 112 |
| 354 | 20241106 | 124000 | 4154456700 | 36650 | 36600 | 36650 | 36550 | 521 |
| 355 | 20241106 | 123900 | 4135387600 | 36600 | 36550 | 36650 | 36550 | 289 |
| 356 | 20241106 | 123800 | 4124823000 | 36550 | 36500 | 36550 | 36450 | 364 |
| 357 | 20241106 | 123700 | 4111541600 | 36500 | 36500 | 36550 | 36500 | 174 |
| 358 | 20241106 | 123600 | 4105189050 | 36450 | 36500 | 36500 | 36450 | 407 |
| 359 | 20241106 | 123500 | 4090341450 | 36550 | 36450 | 36550 | 36450 | 2111 |
| 360 | 20241106 | 123400 | 4013219150 | 36500 | 36600 | 36600 | 36450 | 581 |
| 361 | 20241106 | 123300 | 3992008650 | 36450 | 36750 | 36750 | 36300 | 5832 |
| 362 | 20241106 | 123200 | 3778786750 | 36750 | 36800 | 36800 | 36750 | 532 |
| 363 | 20241106 | 123100 | 3759221400 | 36800 | 36850 | 36850 | 36800 | 1055 |
| 364 | 20241106 | 123000 | 3720357500 | 36900 | 36850 | 36900 | 36800 | 1585 |
| 365 | 20241106 | 122900 | 3661984400 | 36850 | 36850 | 36850 | 36800 | 264 |
| 366 | 20241106 | 122800 | 3652257000 | 36850 | 36850 | 36900 | 36850 | 150 |
| 367 | 20241106 | 122700 | 3646727150 | 36850 | 36800 | 37000 | 36800 | 186 |
| 368 | 20241106 | 122600 | 3639871500 | 37000 | 36900 | 37000 | 36800 | 2646 |
| 369 | 20241106 | 122500 | 3542348600 | 36900 | 36900 | 36950 | 36900 | 444 |
| 370 | 20241106 | 122400 | 3525956400 | 36900 | 36900 | 36950 | 36900 | 930 |
| 371 | 20241106 | 122300 | 3491622800 | 36900 | 36900 | 36950 | 36900 | 578 |
| 372 | 20241106 | 122200 | 3470291650 | 36950 | 36950 | 37000 | 36950 | 1199 |
| 373 | 20241106 | 122100 | 3425988350 | 37000 | 36950 | 37000 | 36950 | 224 |
| 374 | 20241106 | 122000 | 3417704050 | 36950 | 36950 | 37000 | 36950 | 220 |
| 375 | 20241106 | 121900 | 3409574350 | 36950 | 36950 | 37050 | 36950 | 332 |
| 376 | 20241106 | 121800 | 3397306750 | 36950 | 37000 | 37050 | 36950 | 264 |
| 377 | 20241106 | 121700 | 3387539450 | 37000 | 37000 | 37050 | 37000 | 115 |
| 378 | 20241106 | 121600 | 3383283050 | 37000 | 37000 | 37000 | 37000 | 265 |
| 379 | 20241106 | 121500 | 3373478050 | 37000 | 37000 | 37000 | 36950 | 336 |
| 380 | 20241106 | 121400 | 3361049600 | 37000 | 37100 | 37100 | 37000 | 3786 |
| 381 | 20241106 | 121300 | 3220957300 | 37050 | 37050 | 37100 | 37000 | 2236 |
| 382 | 20241106 | 121200 | 3138118500 | 37050 | 37100 | 37150 | 37050 | 291 |
| 383 | 20241106 | 121100 | 3127324450 | 37100 | 37100 | 37100 | 37100 | 259 |
| 384 | 20241106 | 121000 | 3117715550 | 37100 | 37100 | 37150 | 37100 | 582 |
| 385 | 20241106 | 120900 | 3096123200 | 37100 | 37100 | 37150 | 37100 | 155 |
| 386 | 20241106 | 120800 | 3090372000 | 37100 | 37100 | 37100 | 37100 | 286 |
| 387 | 20241106 | 120700 | 3079761400 | 37100 | 37100 | 37150 | 37100 | 100 |
| 388 | 20241106 | 120600 | 3076049400 | 37100 | 37100 | 37100 | 37100 | 74 |
| 389 | 20241106 | 120500 | 3073304000 | 37100 | 37100 | 37150 | 37100 | 251 |
| 390 | 20241106 | 120400 | 3063991750 | 37150 | 37150 | 37150 | 37100 | 892 |
| 391 | 20241106 | 120300 | 3030861600 | 37150 | 37150 | 37200 | 37150 | 114 |
| 392 | 20241106 | 120200 | 3026626200 | 37200 | 37150 | 37200 | 37150 | 71 |
| 393 | 20241106 | 120100 | 3023987650 | 37150 | 37150 | 37200 | 37150 | 85 |
| 394 | 20241106 | 120000 | 3020829300 | 37150 | 37150 | 37200 | 37150 | 291 |
| 395 | 20241106 | 115900 | 3010016100 | 37150 | 37150 | 37200 | 37150 | 130 |
| 396 | 20241106 | 115800 | 3005183050 | 37150 | 37150 | 37150 | 37150 | 202 |
| 397 | 20241106 | 115700 | 2997678750 | 37150 | 37150 | 37200 | 37150 | 366 |
| 398 | 20241106 | 115600 | 2984081800 | 37150 | 37150 | 37200 | 37150 | 56 |
| 399 | 20241106 | 115500 | 2982001300 | 37250 | 37100 | 37250 | 37100 | 461 |
| 400 | 20241106 | 115400 | 2964870500 | 37150 | 37100 | 37150 | 37100 | 95 |
| 401 | 20241106 | 115300 | 2961344850 | 37150 | 37150 | 37150 | 37100 | 602 |
| 402 | 20241106 | 115200 | 2938980650 | 37150 | 37200 | 37200 | 37150 | 2268 |
| 403 | 20241106 | 115100 | 2854613150 | 37250 | 37250 | 37250 | 37200 | 732 |
| 404 | 20241106 | 115000 | 2827348700 | 37250 | 37250 | 37300 | 37250 | 280 |
| 405 | 20241106 | 114900 | 2816918400 | 37250 | 37250 | 37250 | 37250 | 141 |
| 406 | 20241106 | 114800 | 2811666150 | 37250 | 37250 | 37250 | 37250 | 21 |
| 407 | 20241106 | 114700 | 2810883900 | 37250 | 37250 | 37250 | 37250 | 283 |
| 408 | 20241106 | 114600 | 2800342150 | 37250 | 37350 | 37350 | 37250 | 110 |
| 409 | 20241106 | 114500 | 2796240050 | 37350 | 37300 | 37350 | 37250 | 195 |
| 410 | 20241106 | 114400 | 2788968300 | 37300 | 37250 | 37300 | 37250 | 161 |
| 411 | 20241106 | 114300 | 2782968850 | 37250 | 37250 | 37350 | 37250 | 458 |
| 412 | 20241106 | 114200 | 2765898100 | 37250 | 37250 | 37300 | 37250 | 390 |
| 413 | 20241106 | 114100 | 2751360950 | 37250 | 37300 | 37300 | 37250 | 106 |
| 414 | 20241106 | 114000 | 2747408900 | 37300 | 37300 | 37300 | 37250 | 345 |
| 415 | 20241106 | 113900 | 2734551450 | 37300 | 37250 | 37300 | 37250 | 376 |
| 416 | 20241106 | 113800 | 2720538750 | 37300 | 37300 | 37300 | 37250 | 117 |
| 417 | 20241106 | 113700 | 2716178600 | 37250 | 37250 | 37300 | 37250 | 67 |
| 418 | 20241106 | 113600 | 2713682750 | 37300 | 37250 | 37300 | 37250 | 227 |
| 419 | 20241106 | 113500 | 2705224700 | 37250 | 37300 | 37300 | 37250 | 106 |
| 420 | 20241106 | 113400 | 2701273300 | 37250 | 37250 | 37300 | 37250 | 88 |
| 421 | 20241106 | 113300 | 2697992900 | 37300 | 37250 | 37300 | 37250 | 180 |
| 422 | 20241106 | 113200 | 2691284450 | 37300 | 37300 | 37300 | 37300 | 227 |
| 423 | 20241106 | 113100 | 2682817350 | 37300 | 37250 | 37300 | 37250 | 329 |
| 424 | 20241106 | 113000 | 2670560550 | 37250 | 37300 | 37300 | 37250 | 1545 |
| 425 | 20241106 | 112900 | 2612998750 | 37300 | 37300 | 37300 | 37300 | 262 |
| 426 | 20241106 | 112800 | 2603226150 | 37350 | 37300 | 37350 | 37300 | 147 |
| 427 | 20241106 | 112700 | 2597742400 | 37350 | 37300 | 37350 | 37300 | 101 |
| 428 | 20241106 | 112600 | 2593974100 | 37300 | 37250 | 37300 | 37250 | 233 |
| 429 | 20241106 | 112500 | 2585287200 | 37250 | 37300 | 37350 | 37250 | 199 |
| 430 | 20241106 | 112400 | 2577865250 | 37300 | 37300 | 37350 | 37300 | 131 |
| 431 | 20241106 | 112300 | 2572977850 | 37250 | 37250 | 37300 | 37250 | 2285 |
| 432 | 20241106 | 112200 | 2487856350 | 37250 | 37350 | 37350 | 37250 | 2856 |
| 433 | 20241106 | 112100 | 2381334050 | 37350 | 37350 | 37400 | 37300 | 2125 |
| 434 | 20241106 | 112000 | 2301964650 | 37350 | 37350 | 37400 | 37350 | 90 |
| 435 | 20241106 | 111900 | 2298603050 | 37400 | 37350 | 37400 | 37350 | 175 |
| 436 | 20241106 | 111800 | 2292064850 | 37350 | 37400 | 37400 | 37350 | 260 |
| 437 | 20241106 | 111700 | 2282353550 | 37400 | 37400 | 37400 | 37350 | 141 |
| 438 | 20241106 | 111600 | 2277082900 | 37350 | 37350 | 37400 | 37350 | 176 |
| 439 | 20241106 | 111500 | 2270506050 | 37350 | 37400 | 37400 | 37350 | 639 |
| 440 | 20241106 | 111400 | 2246613000 | 37400 | 37350 | 37450 | 37350 | 468 |
| 441 | 20241106 | 111300 | 2229110200 | 37350 | 37350 | 37350 | 37350 | 667 |
| 442 | 20241106 | 111200 | 2204197750 | 37350 | 37350 | 37350 | 37350 | 830 |
| 443 | 20241106 | 111100 | 2173197250 | 37350 | 37400 | 37400 | 37350 | 339 |
| 444 | 20241106 | 111000 | 2160534850 | 37350 | 37350 | 37350 | 37350 | 65 |
| 445 | 20241106 | 110900 | 2158107100 | 37350 | 37350 | 37350 | 37350 | 77 |
| 446 | 20241106 | 110800 | 2155231150 | 37350 | 37350 | 37400 | 37350 | 408 |
| 447 | 20241106 | 110700 | 2139991650 | 37350 | 37400 | 37400 | 37350 | 907 |
| 448 | 20241106 | 110600 | 2106115050 | 37400 | 37350 | 37400 | 37350 | 131 |
| 449 | 20241106 | 110500 | 2101218750 | 37400 | 37400 | 37450 | 37400 | 163 |
| 450 | 20241106 | 110400 | 2095121350 | 37350 | 37350 | 37350 | 37350 | 285 |
| 451 | 20241106 | 110300 | 2084476600 | 37350 | 37400 | 37400 | 37350 | 92 |
| 452 | 20241106 | 110200 | 2081038800 | 37400 | 37400 | 37450 | 37350 | 161 |
| 453 | 20241106 | 110100 | 2075019200 | 37350 | 37350 | 37400 | 37350 | 262 |
| 454 | 20241106 | 110000 | 2065232750 | 37400 | 37350 | 37400 | 37350 | 161 |
| 455 | 20241106 | 105900 | 2059215150 | 37350 | 37400 | 37400 | 37350 | 104 |
| 456 | 20241106 | 105800 | 2055327150 | 37350 | 37400 | 37450 | 37350 | 179 |
| 457 | 20241106 | 105700 | 2048636700 | 37450 | 37400 | 37450 | 37400 | 238 |
| 458 | 20241106 | 105600 | 2039734850 | 37400 | 37400 | 37500 | 37400 | 99 |
| 459 | 20241106 | 105500 | 2036030700 | 37400 | 37350 | 37400 | 37350 | 197 |
| 460 | 20241106 | 105400 | 2028667450 | 37350 | 37400 | 37400 | 37350 | 345 |
| 461 | 20241106 | 105300 | 2015771750 | 37400 | 37400 | 37450 | 37400 | 1621 |
| 462 | 20241106 | 105200 | 1955145400 | 37450 | 37400 | 37450 | 37400 | 50 |
| 463 | 20241106 | 105100 | 1953274900 | 37400 | 37450 | 37450 | 37350 | 489 |
| 464 | 20241106 | 105000 | 1934989250 | 37450 | 37400 | 37500 | 37350 | 374 |
| 465 | 20241106 | 104900 | 1921011500 | 37350 | 37400 | 37450 | 37350 | 1194 |
| 466 | 20241106 | 104800 | 1876359250 | 37400 | 37450 | 37500 | 37400 | 84 |
| 467 | 20241106 | 104700 | 1873215550 | 37450 | 37450 | 37500 | 37450 | 1353 |
| 468 | 20241106 | 104600 | 1822544100 | 37450 | 37500 | 37500 | 37450 | 363 |
| 469 | 20241106 | 104500 | 1808948250 | 37500 | 37450 | 37500 | 37450 | 41 |
| 470 | 20241106 | 104400 | 1807412000 | 37450 | 37450 | 37450 | 37450 | 82 |
| 471 | 20241106 | 104300 | 1804341100 | 37500 | 37450 | 37500 | 37450 | 1220 |
| 472 | 20241106 | 104200 | 1758642050 | 37450 | 37500 | 37500 | 37450 | 91 |
| 473 | 20241106 | 104100 | 1755232500 | 37450 | 37500 | 37500 | 37450 | 1158 |
| 474 | 20241106 | 104000 | 1711809350 | 37500 | 37550 | 37550 | 37500 | 225 |
| 475 | 20241106 | 103900 | 1703371450 | 37500 | 37500 | 37550 | 37500 | 301 |
| 476 | 20241106 | 103800 | 1692080050 | 37500 | 37550 | 37550 | 37500 | 117 |
| 477 | 20241106 | 103700 | 1687692050 | 37500 | 37500 | 37550 | 37500 | 164 |
| 478 | 20241106 | 103600 | 1681541400 | 37550 | 37550 | 37600 | 37500 | 443 |
| 479 | 20241106 | 103500 | 1664921000 | 37500 | 37500 | 37550 | 37500 | 312 |
| 480 | 20241106 | 103400 | 1653209550 | 37500 | 37550 | 37550 | 37500 | 73 |
| 481 | 20241106 | 103300 | 1650471550 | 37500 | 37550 | 37550 | 37500 | 147 |
| 482 | 20241106 | 103200 | 1644953200 | 37550 | 37600 | 37600 | 37550 | 78 |
| 483 | 20241106 | 103100 | 1642024100 | 37550 | 37550 | 37600 | 37550 | 92 |
| 484 | 20241106 | 103000 | 1638569400 | 37550 | 37550 | 37600 | 37550 | 78 |
| 485 | 20241106 | 102900 | 1635640450 | 37550 | 37550 | 37550 | 37550 | 49 |
| 486 | 20241106 | 102800 | 1633800500 | 37550 | 37550 | 37550 | 37550 | 127 |
| 487 | 20241106 | 102700 | 1629031650 | 37550 | 37550 | 37600 | 37500 | 700 |
| 488 | 20241106 | 102600 | 1602754350 | 37550 | 37550 | 37550 | 37550 | 167 |
| 489 | 20241106 | 102500 | 1596483500 | 37550 | 37600 | 37600 | 37550 | 153 |
| 490 | 20241106 | 102400 | 1590737850 | 37550 | 37550 | 37600 | 37550 | 148 |
| 491 | 20241106 | 102300 | 1585179700 | 37550 | 37550 | 37550 | 37550 | 36 |
| 492 | 20241106 | 102200 | 1583827900 | 37550 | 37550 | 37600 | 37550 | 104 |
| 493 | 20241106 | 102100 | 1579921800 | 37550 | 37550 | 37600 | 37550 | 134 |
| 494 | 20241106 | 102000 | 1574887900 | 37600 | 37550 | 37600 | 37550 | 265 |
| 495 | 20241106 | 101900 | 1564926450 | 37550 | 37600 | 37600 | 37550 | 196 |
| 496 | 20241106 | 101800 | 1557564000 | 37600 | 37600 | 37650 | 37600 | 74 |
| 497 | 20241106 | 101700 | 1554781550 | 37600 | 37650 | 37650 | 37600 | 59 |
| 498 | 20241106 | 101600 | 1552563000 | 37650 | 37600 | 37650 | 37600 | 49 |
| 499 | 20241106 | 101500 | 1550720450 | 37600 | 37500 | 37600 | 37500 | 247 |
| 500 | 20241106 | 101400 | 1541446050 | 37500 | 37500 | 37500 | 37500 | 71 |
| 501 | 20241106 | 101300 | 1538783550 | 37500 | 37500 | 37550 | 37500 | 90 |
| 502 | 20241106 | 101200 | 1535408400 | 37500 | 37500 | 37550 | 37500 | 310 |
| 503 | 20241106 | 101100 | 1523783250 | 37500 | 37500 | 37500 | 37500 | 329 |
| 504 | 20241106 | 101000 | 1511445750 | 37550 | 37600 | 37600 | 37550 | 565 |
| 505 | 20241106 | 100900 | 1490229550 | 37550 | 37550 | 37550 | 37550 | 237 |
| 506 | 20241106 | 100800 | 1481330200 | 37500 | 37500 | 37550 | 37500 | 96 |
| 507 | 20241106 | 100700 | 1477729100 | 37500 | 37550 | 37550 | 37500 | 53 |
| 508 | 20241106 | 100600 | 1475741100 | 37500 | 37500 | 37500 | 37500 | 98 |
| 509 | 20241106 | 100500 | 1472066100 | 37500 | 37500 | 37550 | 37500 | 391 |
| 510 | 20241106 | 100400 | 1457403450 | 37450 | 37450 | 37500 | 37450 | 391 |
| 511 | 20241106 | 100300 | 1442760250 | 37450 | 37450 | 37500 | 37450 | 86 |
| 512 | 20241106 | 100200 | 1439538200 | 37450 | 37500 | 37500 | 37450 | 80 |
| 513 | 20241106 | 100100 | 1436542000 | 37500 | 37500 | 37550 | 37450 | 1768 |
| 514 | 20241106 | 100000 | 1370277900 | 37500 | 37600 | 37600 | 37500 | 2157 |
| 515 | 20241106 | 095900 | 1289288750 | 37550 | 37550 | 37600 | 37550 | 136 |
| 516 | 20241106 | 095800 | 1284179600 | 37550 | 37550 | 37600 | 37550 | 158 |
| 517 | 20241106 | 095700 | 1278246200 | 37600 | 37550 | 37600 | 37550 | 168 |
| 518 | 20241106 | 095600 | 1271933250 | 37550 | 37550 | 37550 | 37550 | 47 |
| 519 | 20241106 | 095500 | 1270168400 | 37550 | 37550 | 37600 | 37550 | 386 |
| 520 | 20241106 | 095400 | 1255672750 | 37550 | 37550 | 37550 | 37550 | 101 |
| 521 | 20241106 | 095300 | 1251880200 | 37550 | 37550 | 37600 | 37550 | 142 |
| 522 | 20241106 | 095200 | 1246546400 | 37550 | 37550 | 37550 | 37500 | 212 |
| 523 | 20241106 | 095100 | 1238586500 | 37550 | 37500 | 37550 | 37500 | 1447 |
| 524 | 20241106 | 095000 | 1184276950 | 37500 | 37550 | 37600 | 37500 | 1329 |
| 525 | 20241106 | 094900 | 1134393900 | 37600 | 37600 | 37650 | 37600 | 1596 |
| 526 | 20241106 | 094800 | 1074384250 | 37600 | 37700 | 37700 | 37600 | 1661 |
| 527 | 20241106 | 094700 | 1011837550 | 37700 | 37700 | 37700 | 37700 | 666 |
| 528 | 20241106 | 094600 | 986729350 | 37700 | 37700 | 37750 | 37700 | 153 |
| 529 | 20241106 | 094500 | 980958050 | 37700 | 37700 | 37750 | 37700 | 100 |
| 530 | 20241106 | 094400 | 977186550 | 37700 | 37700 | 37750 | 37700 | 193 |
| 531 | 20241106 | 094300 | 969908950 | 37700 | 37700 | 37750 | 37700 | 313 |
| 532 | 20241106 | 094200 | 958096850 | 37750 | 37700 | 37750 | 37700 | 81 |
| 533 | 20241106 | 094100 | 955043100 | 37700 | 37750 | 37750 | 37700 | 1325 |
| 534 | 20241106 | 094000 | 905040200 | 37750 | 37750 | 37800 | 37750 | 61 |
| 535 | 20241106 | 093900 | 902735550 | 37750 | 37800 | 37800 | 37750 | 129 |
| 536 | 20241106 | 093800 | 897863150 | 37750 | 37800 | 37800 | 37750 | 115 |
| 537 | 20241106 | 093700 | 893520600 | 37750 | 37800 | 37800 | 37750 | 414 |
| 538 | 20241106 | 093600 | 877877300 | 37800 | 37800 | 37850 | 37800 | 259 |
| 539 | 20241106 | 093500 | 868086750 | 37800 | 37800 | 37850 | 37750 | 173 |
| 540 | 20241106 | 093400 | 861546100 | 37800 | 37750 | 37800 | 37750 | 114 |
| 541 | 20241106 | 093300 | 857242500 | 37750 | 37750 | 37800 | 37750 | 54 |
| 542 | 20241106 | 093200 | 855203950 | 37750 | 37750 | 37800 | 37750 | 43 |
| 543 | 20241106 | 093100 | 853580550 | 37750 | 37800 | 37800 | 37700 | 716 |
| 544 | 20241106 | 093000 | 826552550 | 37750 | 37800 | 37800 | 37750 | 164 |
| 545 | 20241106 | 092900 | 820361000 | 37750 | 37750 | 37800 | 37750 | 1052 |
| 546 | 20241106 | 092800 | 780647400 | 37700 | 37700 | 37700 | 37700 | 134 |
| 547 | 20241106 | 092700 | 775595600 | 37700 | 37700 | 37700 | 37700 | 47 |
| 548 | 20241106 | 092600 | 773823700 | 37700 | 37800 | 37800 | 37700 | 394 |
| 549 | 20241106 | 092500 | 758950500 | 37800 | 37800 | 37800 | 37750 | 1972 |
| 550 | 20241106 | 092400 | 684450200 | 37800 | 37800 | 37800 | 37800 | 143 |
| 551 | 20241106 | 092300 | 679044800 | 37800 | 37850 | 37950 | 37800 | 195 |
| 552 | 20241106 | 092200 | 671663000 | 37800 | 37850 | 37850 | 37800 | 524 |
| 553 | 20241106 | 092100 | 651855500 | 37800 | 37950 | 37950 | 37800 | 1711 |
| 554 | 20241106 | 092000 | 587051550 | 37950 | 37950 | 37950 | 37900 | 14 |
| 555 | 20241106 | 091900 | 586520300 | 37950 | 37950 | 38000 | 37900 | 2246 |
| 556 | 20241106 | 091800 | 501332800 | 37950 | 37900 | 38000 | 37900 | 210 |
| 557 | 20241106 | 091700 | 493363250 | 37950 | 37950 | 37950 | 37900 | 1210 |
| 558 | 20241106 | 091600 | 447450750 | 37950 | 37900 | 37950 | 37900 | 291 |
| 559 | 20241106 | 091500 | 436412150 | 37900 | 37900 | 37900 | 37850 | 101 |
| 560 | 20241106 | 091400 | 432585100 | 37900 | 37900 | 37900 | 37900 | 132 |
| 561 | 20241106 | 091300 | 427582300 | 37850 | 37800 | 37900 | 37800 | 543 |
| 562 | 20241106 | 091200 | 407036650 | 37800 | 37800 | 37850 | 37800 | 610 |
| 563 | 20241106 | 091100 | 383977400 | 37800 | 37850 | 37850 | 37800 | 437 |
| 564 | 20241106 | 091000 | 367453750 | 37900 | 37850 | 37900 | 37750 | 355 |
| 565 | 20241106 | 090900 | 354024950 | 37800 | 37800 | 37800 | 37800 | 140 |
| 566 | 20241106 | 090800 | 348732950 | 37750 | 37750 | 37800 | 37750 | 589 |
| 567 | 20241106 | 090700 | 326489150 | 37800 | 37800 | 37900 | 37800 | 787 |
| 568 | 20241106 | 090600 | 296733650 | 37800 | 37750 | 37800 | 37750 | 489 |
| 569 | 20241106 | 090500 | 278273400 | 37750 | 37700 | 37750 | 37650 | 321 |
| 570 | 20241106 | 090400 | 266186500 | 37650 | 37850 | 37850 | 37650 | 1568 |
| 571 | 20241106 | 090300 | 206904650 | 37900 | 37850 | 37900 | 37850 | 1198 |
| 572 | 20241106 | 090200 | 161530700 | 37850 | 37850 | 37900 | 37800 | 650 |
| 573 | 20241106 | 090100 | 136930550 | 37850 | 37850 | 37900 | 37800 | 903 |
| 574 | 20241106 | 090000 | 102732300 | 37850 | 37800 | 37900 | 37800 | 2717 |