32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 184400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 14183 |
| 3 | 20241107 | 184300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20241107 | 184200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20241107 | 184100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20241107 | 184000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20241107 | 183900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20241107 | 183800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20241107 | 183700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20241107 | 183600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20241107 | 183500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20241107 | 183400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20241107 | 183300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20241107 | 183200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20241107 | 183100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20241107 | 183000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20241107 | 182900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20241107 | 182800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20241107 | 182700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20241107 | 182600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20241107 | 182500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20241107 | 182400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20241107 | 182300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20241107 | 182200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20241107 | 182100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20241107 | 182000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20241107 | 181900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20241107 | 181800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20241107 | 181700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20241107 | 181600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20241107 | 181500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20241107 | 181400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 14183 |
| 33 | 20241107 | 181300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20241107 | 181200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20241107 | 181100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20241107 | 181000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20241107 | 180900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20241107 | 180800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20241107 | 180700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20241107 | 180600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20241107 | 180500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20241107 | 180400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20241107 | 180300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20241107 | 180200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20241107 | 180100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20241107 | 180000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20241107 | 175900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20241107 | 175800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20241107 | 175700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20241107 | 175600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20241107 | 175500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20241107 | 175400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20241107 | 175300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20241107 | 175200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20241107 | 175100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20241107 | 175000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20241107 | 174900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20241107 | 174800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20241107 | 174700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20241107 | 174600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20241107 | 174500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20241107 | 174400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 14183 |
| 63 | 20241107 | 174300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20241107 | 174200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20241107 | 174100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20241107 | 174000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20241107 | 173900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20241107 | 173800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20241107 | 173700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20241107 | 173600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20241107 | 173500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20241107 | 173400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20241107 | 173300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20241107 | 173200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20241107 | 173100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20241107 | 173000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20241107 | 172900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20241107 | 172800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20241107 | 172700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20241107 | 172600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20241107 | 172500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20241107 | 172400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20241107 | 172300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20241107 | 172200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20241107 | 172100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20241107 | 172000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20241107 | 171900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20241107 | 171800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20241107 | 171700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20241107 | 171600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20241107 | 171500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20241107 | 171400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 14183 |
| 93 | 20241107 | 171300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20241107 | 171200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20241107 | 171100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20241107 | 171000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20241107 | 170900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20241107 | 170800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20241107 | 170700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20241107 | 170600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20241107 | 170500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20241107 | 170400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20241107 | 170300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20241107 | 170200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20241107 | 170100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20241107 | 170000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20241107 | 165900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20241107 | 165800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20241107 | 165700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20241107 | 165600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20241107 | 165500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20241107 | 165400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20241107 | 165300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20241107 | 165200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20241107 | 165100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20241107 | 165000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20241107 | 164900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20241107 | 164800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20241107 | 164700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20241107 | 164600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20241107 | 164500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20241107 | 164400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 14183 |
| 123 | 20241107 | 164300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20241107 | 164200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20241107 | 164100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20241107 | 164000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20241107 | 163900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20241107 | 163800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20241107 | 163700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20241107 | 163600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20241107 | 163500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20241107 | 163400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20241107 | 163300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20241107 | 163200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20241107 | 163100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20241107 | 163000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20241107 | 162900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20241107 | 162800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20241107 | 162700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20241107 | 162600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20241107 | 162500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20241107 | 162400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20241107 | 162300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20241107 | 162200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20241107 | 162100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20241107 | 162000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20241107 | 161900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20241107 | 161800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20241107 | 161700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20241107 | 161600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20241107 | 161500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20241107 | 161400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 14183 |
| 153 | 20241107 | 161300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20241107 | 161200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20241107 | 161100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20241107 | 161000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20241107 | 160900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20241107 | 160800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20241107 | 160700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20241107 | 160600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20241107 | 160500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20241107 | 160400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20241107 | 160300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20241107 | 160200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20241107 | 160100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20241107 | 160000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20241107 | 155900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20241107 | 155800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20241107 | 155700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20241107 | 155600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20241107 | 155500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20241107 | 155400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20241107 | 155300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20241107 | 155200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20241107 | 155100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20241107 | 155000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20241107 | 154900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20241107 | 154800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20241107 | 154700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20241107 | 154600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20241107 | 154500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20241107 | 154400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 14183 |
| 183 | 20241107 | 154300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20241107 | 154200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20241107 | 154100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20241107 | 154000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20241107 | 153900 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20241107 | 153800 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20241107 | 153700 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20241107 | 153600 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20241107 | 153500 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20241107 | 153400 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20241107 | 153300 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20241107 | 153200 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20241107 | 153100 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20241107 | 153000 | 19140210100 | 27600 | 27600 | 27600 | 27600 | 14183 |
| 197 | 20241107 | 152900 | 18748759300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20241107 | 152800 | 18748759300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20241107 | 152700 | 18748759300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20241107 | 152600 | 18748759300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20241107 | 152500 | 18748759300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20241107 | 152400 | 18748759300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20241107 | 152300 | 18748759300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20241107 | 152200 | 18748759300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20241107 | 152100 | 18748759300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20241107 | 152000 | 18748759300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20241107 | 151900 | 18748759300 | 27550 | 27600 | 27650 | 27550 | 4141 |
| 208 | 20241107 | 151800 | 18634474100 | 27650 | 27650 | 27650 | 27600 | 6403 |
| 209 | 20241107 | 151700 | 18457718850 | 27650 | 27650 | 27700 | 27600 | 2499 |
| 210 | 20241107 | 151600 | 18388638200 | 27650 | 27700 | 27700 | 27650 | 1229 |
| 211 | 20241107 | 151500 | 18354613300 | 27650 | 27700 | 27700 | 27650 | 332 |
| 212 | 20241107 | 151400 | 18345426750 | 27700 | 27700 | 27700 | 27650 | 410 |
| 213 | 20241107 | 151300 | 18334075150 | 27700 | 27700 | 27700 | 27650 | 1125 |
| 214 | 20241107 | 151200 | 18302919300 | 27650 | 27650 | 27700 | 27650 | 474 |
| 215 | 20241107 | 151100 | 18289807800 | 27650 | 27750 | 27750 | 27650 | 1823 |
| 216 | 20241107 | 151000 | 18239317700 | 27700 | 27650 | 27750 | 27650 | 1079 |
| 217 | 20241107 | 150900 | 18209397900 | 27750 | 27700 | 27750 | 27650 | 2046 |
| 218 | 20241107 | 150800 | 18152722250 | 27650 | 27650 | 27700 | 27650 | 1271 |
| 219 | 20241107 | 150700 | 18117525700 | 27650 | 27700 | 27700 | 27650 | 1003 |
| 220 | 20241107 | 150600 | 18089748000 | 27650 | 27650 | 27700 | 27650 | 295 |
| 221 | 20241107 | 150500 | 18081587950 | 27650 | 27700 | 27700 | 27650 | 328 |
| 222 | 20241107 | 150400 | 18072511300 | 27700 | 27700 | 27700 | 27650 | 340 |
| 223 | 20241107 | 150300 | 18063098850 | 27650 | 27750 | 27750 | 27650 | 3127 |
| 224 | 20241107 | 150200 | 17976482800 | 27750 | 27700 | 27750 | 27700 | 173 |
| 225 | 20241107 | 150100 | 17971687700 | 27750 | 27700 | 27750 | 27700 | 938 |
| 226 | 20241107 | 150000 | 17945702350 | 27750 | 27700 | 27750 | 27700 | 913 |
| 227 | 20241107 | 145900 | 17920373050 | 27750 | 27700 | 27750 | 27700 | 666 |
| 228 | 20241107 | 145800 | 17901919550 | 27750 | 27800 | 27800 | 27700 | 180 |
| 229 | 20241107 | 145700 | 17896924500 | 27800 | 27750 | 27800 | 27700 | 851 |
| 230 | 20241107 | 145600 | 17873303400 | 27750 | 27750 | 27800 | 27750 | 797 |
| 231 | 20241107 | 145500 | 17851180850 | 27750 | 27750 | 27750 | 27700 | 936 |
| 232 | 20241107 | 145400 | 17825216250 | 27750 | 27750 | 27800 | 27700 | 1036 |
| 233 | 20241107 | 145300 | 17796469500 | 27750 | 27750 | 27750 | 27750 | 64 |
| 234 | 20241107 | 145200 | 17794693500 | 27750 | 27750 | 27750 | 27650 | 345 |
| 235 | 20241107 | 145100 | 17785140650 | 27750 | 27650 | 27750 | 27650 | 1098 |
| 236 | 20241107 | 145000 | 17754695000 | 27700 | 27700 | 27750 | 27700 | 445 |
| 237 | 20241107 | 144900 | 17742365200 | 27650 | 27700 | 27700 | 27650 | 1189 |
| 238 | 20241107 | 144800 | 17709459300 | 27700 | 27700 | 27700 | 27650 | 805 |
| 239 | 20241107 | 144700 | 17687160850 | 27700 | 27700 | 27700 | 27650 | 289 |
| 240 | 20241107 | 144600 | 17679161450 | 27700 | 27700 | 27700 | 27650 | 404 |
| 241 | 20241107 | 144500 | 17667976850 | 27700 | 27700 | 27750 | 27650 | 794 |
| 242 | 20241107 | 144400 | 17645979200 | 27700 | 27700 | 27700 | 27650 | 333 |
| 243 | 20241107 | 144300 | 17636765600 | 27700 | 27700 | 27700 | 27650 | 412 |
| 244 | 20241107 | 144200 | 17625368750 | 27700 | 27600 | 27700 | 27600 | 2552 |
| 245 | 20241107 | 144100 | 17554855450 | 27650 | 27600 | 27650 | 27600 | 1066 |
| 246 | 20241107 | 144000 | 17525388500 | 27600 | 27650 | 27650 | 27600 | 2765 |
| 247 | 20241107 | 143900 | 17449070850 | 27600 | 27650 | 27650 | 27600 | 5748 |
| 248 | 20241107 | 143800 | 17290140650 | 27600 | 27650 | 27650 | 27600 | 1178 |
| 249 | 20241107 | 143700 | 17257621900 | 27600 | 27600 | 27650 | 27600 | 2525 |
| 250 | 20241107 | 143600 | 17187924950 | 27650 | 27700 | 27700 | 27650 | 8131 |
| 251 | 20241107 | 143500 | 16963091700 | 27700 | 27750 | 27750 | 27700 | 227 |
| 252 | 20241107 | 143400 | 16956798800 | 27750 | 27700 | 27750 | 27700 | 1950 |
| 253 | 20241107 | 143300 | 16902778750 | 27650 | 27700 | 27700 | 27650 | 230 |
| 254 | 20241107 | 143200 | 16896415500 | 27700 | 27650 | 27700 | 27650 | 635 |
| 255 | 20241107 | 143100 | 16878832400 | 27650 | 27650 | 27700 | 27650 | 105 |
| 256 | 20241107 | 143000 | 16875924350 | 27700 | 27700 | 27700 | 27650 | 300 |
| 257 | 20241107 | 142900 | 16867620050 | 27700 | 27700 | 27700 | 27700 | 293 |
| 258 | 20241107 | 142800 | 16859503950 | 27700 | 27750 | 27800 | 27700 | 2313 |
| 259 | 20241107 | 142700 | 16795320150 | 27750 | 27700 | 27750 | 27650 | 2656 |
| 260 | 20241107 | 142600 | 16721754300 | 27700 | 27700 | 27700 | 27700 | 271 |
| 261 | 20241107 | 142500 | 16714247600 | 27650 | 27700 | 27750 | 27650 | 1167 |
| 262 | 20241107 | 142400 | 16681913250 | 27750 | 27750 | 27750 | 27700 | 321 |
| 263 | 20241107 | 142300 | 16673016100 | 27700 | 27750 | 27800 | 27700 | 1489 |
| 264 | 20241107 | 142200 | 16631647050 | 27750 | 27750 | 27750 | 27700 | 1049 |
| 265 | 20241107 | 142100 | 16602542700 | 27750 | 27800 | 27800 | 27700 | 1728 |
| 266 | 20241107 | 142000 | 16554588150 | 27800 | 27750 | 27800 | 27700 | 1400 |
| 267 | 20241107 | 141900 | 16515738300 | 27750 | 27700 | 27750 | 27700 | 272 |
| 268 | 20241107 | 141800 | 16508201150 | 27750 | 27750 | 27800 | 27750 | 1501 |
| 269 | 20241107 | 141700 | 16466538300 | 27700 | 27750 | 27750 | 27700 | 639 |
| 270 | 20241107 | 141600 | 16448834950 | 27700 | 27750 | 27750 | 27650 | 2197 |
| 271 | 20241107 | 141500 | 16387972750 | 27750 | 27750 | 27800 | 27750 | 2695 |
| 272 | 20241107 | 141400 | 16313185750 | 27800 | 27750 | 27800 | 27750 | 578 |
| 273 | 20241107 | 141300 | 16297139250 | 27800 | 27750 | 27800 | 27750 | 1770 |
| 274 | 20241107 | 141200 | 16247938650 | 27800 | 27750 | 27800 | 27750 | 131 |
| 275 | 20241107 | 141100 | 16244302250 | 27750 | 27800 | 27800 | 27750 | 277 |
| 276 | 20241107 | 141000 | 16236607800 | 27750 | 27800 | 27800 | 27750 | 215 |
| 277 | 20241107 | 140900 | 16230633950 | 27750 | 27800 | 27800 | 27750 | 162 |
| 278 | 20241107 | 140800 | 16226136000 | 27800 | 27800 | 27800 | 27750 | 1599 |
| 279 | 20241107 | 140700 | 16181691750 | 27800 | 27750 | 27800 | 27750 | 3303 |
| 280 | 20241107 | 140600 | 16090030350 | 27750 | 27750 | 27750 | 27700 | 502 |
| 281 | 20241107 | 140500 | 16076108350 | 27750 | 27750 | 27750 | 27700 | 266 |
| 282 | 20241107 | 140400 | 16068732250 | 27750 | 27700 | 27750 | 27700 | 72 |
| 283 | 20241107 | 140300 | 16066735400 | 27750 | 27750 | 27800 | 27700 | 2083 |
| 284 | 20241107 | 140200 | 16008865750 | 27750 | 27750 | 27750 | 27700 | 229 |
| 285 | 20241107 | 140100 | 16002516800 | 27700 | 27750 | 27750 | 27700 | 89 |
| 286 | 20241107 | 140000 | 16000047550 | 27750 | 27700 | 27750 | 27700 | 2501 |
| 287 | 20241107 | 135900 | 15930650350 | 27750 | 27750 | 27800 | 27700 | 1053 |
| 288 | 20241107 | 135800 | 15901427200 | 27750 | 27800 | 27800 | 27750 | 1952 |
| 289 | 20241107 | 135700 | 15847179250 | 27750 | 27700 | 27750 | 27700 | 2252 |
| 290 | 20241107 | 135600 | 15784692100 | 27700 | 27700 | 27750 | 27700 | 128 |
| 291 | 20241107 | 135500 | 15781140450 | 27700 | 27800 | 27800 | 27700 | 2306 |
| 292 | 20241107 | 135400 | 15717152550 | 27800 | 27750 | 27800 | 27750 | 725 |
| 293 | 20241107 | 135300 | 15697006350 | 27750 | 27750 | 27800 | 27750 | 1511 |
| 294 | 20241107 | 135200 | 15655002700 | 27800 | 27700 | 27800 | 27700 | 296 |
| 295 | 20241107 | 135100 | 15646794150 | 27800 | 27750 | 27800 | 27700 | 532 |
| 296 | 20241107 | 135000 | 15632025850 | 27700 | 27800 | 27800 | 27700 | 290 |
| 297 | 20241107 | 134900 | 15623978050 | 27700 | 27700 | 27750 | 27700 | 385 |
| 298 | 20241107 | 134800 | 15613302350 | 27800 | 27750 | 27800 | 27700 | 1562 |
| 299 | 20241107 | 134700 | 15569911600 | 27700 | 27700 | 27750 | 27700 | 195 |
| 300 | 20241107 | 134600 | 15564506050 | 27700 | 27700 | 27750 | 27700 | 256 |
| 301 | 20241107 | 134500 | 15557411650 | 27700 | 27700 | 27750 | 27700 | 642 |
| 302 | 20241107 | 134400 | 15539626250 | 27700 | 27650 | 27700 | 27650 | 259 |
| 303 | 20241107 | 134300 | 15532457550 | 27700 | 27700 | 27800 | 27700 | 2376 |
| 304 | 20241107 | 134200 | 15466562150 | 27750 | 27750 | 27750 | 27700 | 143 |
| 305 | 20241107 | 134100 | 15462597800 | 27700 | 27700 | 27700 | 27650 | 292 |
| 306 | 20241107 | 134000 | 15454515000 | 27700 | 27700 | 27700 | 27650 | 109 |
| 307 | 20241107 | 133900 | 15451495800 | 27700 | 27700 | 27750 | 27700 | 565 |
| 308 | 20241107 | 133800 | 15435841750 | 27700 | 27700 | 27800 | 27700 | 1777 |
| 309 | 20241107 | 133700 | 15386521400 | 27700 | 27750 | 27750 | 27700 | 353 |
| 310 | 20241107 | 133600 | 15376737850 | 27700 | 27700 | 27700 | 27700 | 743 |
| 311 | 20241107 | 133500 | 15356156750 | 27700 | 27750 | 27750 | 27650 | 229 |
| 312 | 20241107 | 133400 | 15349815150 | 27750 | 27700 | 27750 | 27700 | 321 |
| 313 | 20241107 | 133300 | 15340915450 | 27700 | 27750 | 27800 | 27700 | 1544 |
| 314 | 20241107 | 133200 | 15298050650 | 27750 | 27750 | 27750 | 27650 | 2717 |
| 315 | 20241107 | 133100 | 15222786650 | 27700 | 27750 | 27750 | 27700 | 2725 |
| 316 | 20241107 | 133000 | 15147279300 | 27700 | 27700 | 27750 | 27700 | 189 |
| 317 | 20241107 | 132900 | 15142041450 | 27750 | 27750 | 27750 | 27700 | 1034 |
| 318 | 20241107 | 132800 | 15113353650 | 27750 | 27800 | 27800 | 27750 | 1603 |
| 319 | 20241107 | 132700 | 15068795850 | 27750 | 27800 | 27800 | 27750 | 1200 |
| 320 | 20241107 | 132600 | 15035483850 | 27800 | 27800 | 27800 | 27750 | 2051 |
| 321 | 20241107 | 132500 | 14978475550 | 27800 | 27750 | 27800 | 27700 | 3975 |
| 322 | 20241107 | 132400 | 14868175300 | 27750 | 27750 | 27750 | 27750 | 108 |
| 323 | 20241107 | 132300 | 14865178300 | 27750 | 27750 | 27800 | 27750 | 1649 |
| 324 | 20241107 | 132200 | 14819347900 | 27750 | 27750 | 27750 | 27700 | 199 |
| 325 | 20241107 | 132100 | 14813831100 | 27750 | 27750 | 27800 | 27750 | 509 |
| 326 | 20241107 | 132000 | 14799689350 | 27800 | 27700 | 27800 | 27700 | 935 |
| 327 | 20241107 | 131900 | 14773743550 | 27750 | 27800 | 27800 | 27700 | 475 |
| 328 | 20241107 | 131800 | 14760563550 | 27800 | 27800 | 27800 | 27750 | 1594 |
| 329 | 20241107 | 131700 | 14716257800 | 27750 | 27800 | 27800 | 27750 | 220 |
| 330 | 20241107 | 131600 | 14710149700 | 27750 | 27750 | 27750 | 27700 | 254 |
| 331 | 20241107 | 131500 | 14703106600 | 27750 | 27800 | 27800 | 27750 | 178 |
| 332 | 20241107 | 131400 | 14698163700 | 27800 | 27750 | 27800 | 27700 | 290 |
| 333 | 20241107 | 131300 | 14690119150 | 27750 | 27750 | 27800 | 27750 | 1542 |
| 334 | 20241107 | 131200 | 14647294450 | 27700 | 27750 | 27750 | 27700 | 305 |
| 335 | 20241107 | 131100 | 14638837750 | 27700 | 27750 | 27750 | 27700 | 415 |
| 336 | 20241107 | 131000 | 14627334450 | 27750 | 27750 | 27750 | 27700 | 84 |
| 337 | 20241107 | 130900 | 14625004050 | 27700 | 27700 | 27750 | 27700 | 2059 |
| 338 | 20241107 | 130800 | 14567959750 | 27700 | 27650 | 27700 | 27650 | 2347 |
| 339 | 20241107 | 130700 | 14502984750 | 27700 | 27800 | 27800 | 27650 | 6763 |
| 340 | 20241107 | 130600 | 14315504150 | 27800 | 27800 | 27850 | 27750 | 869 |
| 341 | 20241107 | 130500 | 14291342250 | 27800 | 27800 | 27800 | 27750 | 369 |
| 342 | 20241107 | 130400 | 14281089450 | 27800 | 27800 | 27850 | 27750 | 798 |
| 343 | 20241107 | 130300 | 14258900200 | 27800 | 27800 | 27850 | 27800 | 2001 |
| 344 | 20241107 | 130200 | 14203230400 | 27800 | 27800 | 27850 | 27750 | 1980 |
| 345 | 20241107 | 130100 | 14148184250 | 27800 | 27800 | 27850 | 27800 | 747 |
| 346 | 20241107 | 130000 | 14127417550 | 27800 | 27800 | 27800 | 27750 | 349 |
| 347 | 20241107 | 125900 | 14117724350 | 27800 | 27850 | 27900 | 27800 | 4144 |
| 348 | 20241107 | 125800 | 14002181500 | 27850 | 27800 | 27900 | 27800 | 1725 |
| 349 | 20241107 | 125700 | 13954167150 | 27800 | 27850 | 27850 | 27800 | 1179 |
| 350 | 20241107 | 125600 | 13921390150 | 27850 | 27800 | 27850 | 27800 | 887 |
| 351 | 20241107 | 125500 | 13896693000 | 27800 | 27850 | 27850 | 27800 | 780 |
| 352 | 20241107 | 125400 | 13875006000 | 27850 | 27800 | 27850 | 27800 | 288 |
| 353 | 20241107 | 125300 | 13866996850 | 27850 | 27800 | 27850 | 27750 | 6960 |
| 354 | 20241107 | 125200 | 13673459000 | 27800 | 27750 | 27800 | 27750 | 453 |
| 355 | 20241107 | 125100 | 13660877400 | 27800 | 27800 | 27800 | 27800 | 465 |
| 356 | 20241107 | 125000 | 13647950400 | 27750 | 27800 | 27800 | 27750 | 315 |
| 357 | 20241107 | 124900 | 13639199050 | 27800 | 27800 | 27800 | 27750 | 323 |
| 358 | 20241107 | 124800 | 13630225050 | 27800 | 27750 | 27800 | 27750 | 1575 |
| 359 | 20241107 | 124700 | 13586440300 | 27750 | 27800 | 27800 | 27750 | 300 |
| 360 | 20241107 | 124600 | 13578114750 | 27800 | 27750 | 27800 | 27750 | 2091 |
| 361 | 20241107 | 124500 | 13520086600 | 27800 | 27800 | 27800 | 27800 | 883 |
| 362 | 20241107 | 124400 | 13495539200 | 27750 | 27800 | 27800 | 27750 | 285 |
| 363 | 20241107 | 124300 | 13487621900 | 27800 | 27750 | 27800 | 27750 | 7779 |
| 364 | 20241107 | 124200 | 13271410800 | 27700 | 27750 | 27750 | 27700 | 246 |
| 365 | 20241107 | 124100 | 13264590200 | 27750 | 27750 | 27750 | 27700 | 264 |
| 366 | 20241107 | 124000 | 13257269600 | 27750 | 27750 | 27750 | 27750 | 267 |
| 367 | 20241107 | 123900 | 13249860350 | 27700 | 27750 | 27750 | 27700 | 351 |
| 368 | 20241107 | 123800 | 13240136950 | 27750 | 27700 | 27800 | 27650 | 1683 |
| 369 | 20241107 | 123700 | 13193433350 | 27750 | 27700 | 27750 | 27650 | 640 |
| 370 | 20241107 | 123600 | 13175705000 | 27700 | 27700 | 27700 | 27650 | 665 |
| 371 | 20241107 | 123500 | 13157292100 | 27700 | 27750 | 27750 | 27650 | 3015 |
| 372 | 20241107 | 123400 | 13073770650 | 27750 | 27800 | 27800 | 27750 | 61 |
| 373 | 20241107 | 123300 | 13072075000 | 27750 | 27750 | 27800 | 27700 | 2012 |
| 374 | 20241107 | 123200 | 13016220900 | 27750 | 27750 | 27750 | 27700 | 134 |
| 375 | 20241107 | 123100 | 13012505500 | 27700 | 27750 | 27750 | 27700 | 1007 |
| 376 | 20241107 | 123000 | 12984568350 | 27700 | 27700 | 27750 | 27700 | 437 |
| 377 | 20241107 | 122900 | 12972460350 | 27750 | 27700 | 27750 | 27700 | 44 |
| 378 | 20241107 | 122800 | 12971240850 | 27750 | 27700 | 27750 | 27650 | 271 |
| 379 | 20241107 | 122700 | 12963737550 | 27650 | 27650 | 27750 | 27650 | 317 |
| 380 | 20241107 | 122600 | 12954960900 | 27700 | 27700 | 27750 | 27650 | 1299 |
| 381 | 20241107 | 122500 | 12918976050 | 27750 | 27750 | 27750 | 27700 | 278 |
| 382 | 20241107 | 122400 | 12911266950 | 27750 | 27700 | 27750 | 27700 | 429 |
| 383 | 20241107 | 122300 | 12899381600 | 27650 | 27700 | 27700 | 27650 | 476 |
| 384 | 20241107 | 122200 | 12886202650 | 27700 | 27700 | 27750 | 27650 | 763 |
| 385 | 20241107 | 122100 | 12865068750 | 27700 | 27750 | 27750 | 27700 | 5818 |
| 386 | 20241107 | 122000 | 12703889750 | 27700 | 27750 | 27750 | 27700 | 394 |
| 387 | 20241107 | 121900 | 12692963100 | 27750 | 27800 | 27800 | 27700 | 2547 |
| 388 | 20241107 | 121800 | 12622287150 | 27800 | 27750 | 27800 | 27750 | 11 |
| 389 | 20241107 | 121700 | 12621981850 | 27800 | 27800 | 27800 | 27750 | 432 |
| 390 | 20241107 | 121600 | 12609978400 | 27800 | 27750 | 27800 | 27750 | 162 |
| 391 | 20241107 | 121500 | 12605480200 | 27750 | 27750 | 27800 | 27750 | 1796 |
| 392 | 20241107 | 121400 | 12555640250 | 27800 | 27800 | 27800 | 27750 | 379 |
| 393 | 20241107 | 121300 | 12545111450 | 27800 | 27750 | 27800 | 27750 | 52 |
| 394 | 20241107 | 121200 | 12543666450 | 27750 | 27750 | 27750 | 27750 | 1092 |
| 395 | 20241107 | 121100 | 12513363450 | 27750 | 27700 | 27750 | 27650 | 1873 |
| 396 | 20241107 | 121000 | 12461482650 | 27700 | 27750 | 27750 | 27700 | 500 |
| 397 | 20241107 | 120900 | 12447623650 | 27750 | 27750 | 27750 | 27700 | 715 |
| 398 | 20241107 | 120800 | 12427787800 | 27750 | 27750 | 27750 | 27700 | 183 |
| 399 | 20241107 | 120700 | 12422715000 | 27750 | 27750 | 27750 | 27700 | 653 |
| 400 | 20241107 | 120600 | 12404624250 | 27750 | 27750 | 27750 | 27700 | 218 |
| 401 | 20241107 | 120500 | 12398580150 | 27700 | 27800 | 27800 | 27700 | 1286 |
| 402 | 20241107 | 120400 | 12362941250 | 27800 | 27750 | 27800 | 27700 | 630 |
| 403 | 20241107 | 120300 | 12345463500 | 27700 | 27750 | 27800 | 27700 | 1846 |
| 404 | 20241107 | 120200 | 12294287750 | 27850 | 27750 | 27850 | 27750 | 5654 |
| 405 | 20241107 | 120100 | 12137133850 | 27750 | 27800 | 27800 | 27700 | 1744 |
| 406 | 20241107 | 120000 | 12088740600 | 27750 | 27750 | 27750 | 27700 | 622 |
| 407 | 20241107 | 115900 | 12071485500 | 27700 | 27750 | 27800 | 27700 | 1108 |
| 408 | 20241107 | 115800 | 12040774950 | 27750 | 27750 | 27750 | 27700 | 708 |
| 409 | 20241107 | 115700 | 12021133350 | 27750 | 27750 | 27750 | 27700 | 339 |
| 410 | 20241107 | 115600 | 12011734250 | 27750 | 27700 | 27750 | 27700 | 319 |
| 411 | 20241107 | 115500 | 12002887600 | 27700 | 27650 | 27700 | 27650 | 1203 |
| 412 | 20241107 | 115400 | 11969569950 | 27700 | 27700 | 27700 | 27650 | 468 |
| 413 | 20241107 | 115300 | 11956615450 | 27700 | 27650 | 27700 | 27650 | 322 |
| 414 | 20241107 | 115200 | 11947701500 | 27700 | 27700 | 27700 | 27650 | 179 |
| 415 | 20241107 | 115100 | 11942748750 | 27700 | 27700 | 27750 | 27700 | 1023 |
| 416 | 20241107 | 115000 | 11914409450 | 27750 | 27700 | 27750 | 27700 | 627 |
| 417 | 20241107 | 114900 | 11897041400 | 27700 | 27650 | 27750 | 27650 | 1797 |
| 418 | 20241107 | 114800 | 11847267950 | 27650 | 27750 | 27750 | 27650 | 5205 |
| 419 | 20241107 | 114700 | 11703074150 | 27750 | 27800 | 27850 | 27700 | 4637 |
| 420 | 20241107 | 114600 | 11574392000 | 27800 | 27850 | 27850 | 27800 | 4433 |
| 421 | 20241107 | 114500 | 11451138550 | 27900 | 27850 | 27900 | 27850 | 1493 |
| 422 | 20241107 | 114400 | 11409523950 | 27850 | 27850 | 27850 | 27800 | 643 |
| 423 | 20241107 | 114300 | 11391627950 | 27850 | 27850 | 27850 | 27800 | 953 |
| 424 | 20241107 | 114200 | 11365087550 | 27850 | 27850 | 27850 | 27800 | 696 |
| 425 | 20241107 | 114100 | 11345715200 | 27850 | 27850 | 27850 | 27800 | 1446 |
| 426 | 20241107 | 114000 | 11305446350 | 27850 | 27850 | 27900 | 27850 | 724 |
| 427 | 20241107 | 113900 | 11285253350 | 27850 | 27850 | 27900 | 27800 | 2055 |
| 428 | 20241107 | 113800 | 11228023500 | 27850 | 27850 | 27900 | 27850 | 161 |
| 429 | 20241107 | 113700 | 11223537600 | 27800 | 27850 | 27900 | 27800 | 1864 |
| 430 | 20241107 | 113600 | 11171616950 | 27850 | 27850 | 27950 | 27800 | 609 |
| 431 | 20241107 | 113500 | 11154645500 | 27850 | 27800 | 27850 | 27750 | 3163 |
| 432 | 20241107 | 113400 | 11066696350 | 27750 | 27800 | 27800 | 27750 | 944 |
| 433 | 20241107 | 113300 | 11040458550 | 27750 | 27800 | 27800 | 27750 | 214 |
| 434 | 20241107 | 113200 | 11034518050 | 27800 | 27800 | 27800 | 27750 | 111 |
| 435 | 20241107 | 113100 | 11031434750 | 27800 | 27800 | 27850 | 27750 | 1067 |
| 436 | 20241107 | 113000 | 11001781300 | 27850 | 27850 | 27850 | 27800 | 810 |
| 437 | 20241107 | 112900 | 10979243500 | 27850 | 27850 | 27850 | 27800 | 311 |
| 438 | 20241107 | 112800 | 10970582450 | 27850 | 27800 | 27850 | 27800 | 301 |
| 439 | 20241107 | 112700 | 10962210450 | 27800 | 27800 | 27850 | 27800 | 706 |
| 440 | 20241107 | 112600 | 10942581650 | 27800 | 27800 | 27800 | 27750 | 670 |
| 441 | 20241107 | 112500 | 10923962750 | 27800 | 27900 | 27950 | 27800 | 1516 |
| 442 | 20241107 | 112400 | 10881767750 | 27950 | 27800 | 27950 | 27800 | 4924 |
| 443 | 20241107 | 112300 | 10744633400 | 27750 | 27750 | 27800 | 27750 | 866 |
| 444 | 20241107 | 112200 | 10720569800 | 27750 | 27750 | 27800 | 27750 | 385 |
| 445 | 20241107 | 112100 | 10709882300 | 27750 | 27750 | 27750 | 27750 | 46 |
| 446 | 20241107 | 112000 | 10708605800 | 27700 | 27750 | 27750 | 27700 | 317 |
| 447 | 20241107 | 111900 | 10699813900 | 27750 | 27700 | 27750 | 27700 | 169 |
| 448 | 20241107 | 111800 | 10695129550 | 27700 | 27700 | 27700 | 27650 | 429 |
| 449 | 20241107 | 111700 | 10683246300 | 27700 | 27750 | 27750 | 27700 | 2130 |
| 450 | 20241107 | 111600 | 10624224550 | 27750 | 27750 | 27750 | 27750 | 84 |
| 451 | 20241107 | 111500 | 10621893550 | 27750 | 27800 | 27850 | 27750 | 773 |
| 452 | 20241107 | 111400 | 10600428350 | 27800 | 27800 | 27800 | 27750 | 527 |
| 453 | 20241107 | 111300 | 10585783150 | 27800 | 27750 | 27800 | 27750 | 334 |
| 454 | 20241107 | 111200 | 10576512650 | 27700 | 27750 | 27750 | 27700 | 245 |
| 455 | 20241107 | 111100 | 10569722800 | 27700 | 27700 | 27750 | 27700 | 121 |
| 456 | 20241107 | 111000 | 10566371000 | 27750 | 27700 | 27750 | 27650 | 593 |
| 457 | 20241107 | 110900 | 10549921800 | 27650 | 27700 | 27700 | 27650 | 246 |
| 458 | 20241107 | 110800 | 10543115050 | 27700 | 27750 | 27750 | 27700 | 134 |
| 459 | 20241107 | 110700 | 10539401250 | 27650 | 27650 | 27700 | 27650 | 1165 |
| 460 | 20241107 | 110600 | 10507171800 | 27650 | 27700 | 27700 | 27650 | 895 |
| 461 | 20241107 | 110500 | 10482414300 | 27700 | 27650 | 27700 | 27650 | 275 |
| 462 | 20241107 | 110400 | 10474808400 | 27650 | 27650 | 27700 | 27650 | 357 |
| 463 | 20241107 | 110300 | 10464936250 | 27700 | 27650 | 27700 | 27650 | 182 |
| 464 | 20241107 | 110200 | 10459901800 | 27700 | 27650 | 27700 | 27600 | 566 |
| 465 | 20241107 | 110100 | 10444260300 | 27650 | 27650 | 27700 | 27650 | 175 |
| 466 | 20241107 | 110000 | 10439419150 | 27650 | 27650 | 27650 | 27600 | 667 |
| 467 | 20241107 | 105900 | 10420982000 | 27650 | 27700 | 27700 | 27650 | 526 |
| 468 | 20241107 | 105800 | 10406435050 | 27650 | 27600 | 27650 | 27600 | 529 |
| 469 | 20241107 | 105700 | 10391817600 | 27600 | 27650 | 27650 | 27600 | 596 |
| 470 | 20241107 | 105600 | 10375338350 | 27600 | 27650 | 27650 | 27600 | 3822 |
| 471 | 20241107 | 105500 | 10269818100 | 27700 | 27700 | 27750 | 27650 | 544 |
| 472 | 20241107 | 105400 | 10254766400 | 27750 | 27750 | 27750 | 27650 | 545 |
| 473 | 20241107 | 105300 | 10239643150 | 27650 | 27650 | 27750 | 27650 | 156 |
| 474 | 20241107 | 105200 | 10235329650 | 27700 | 27650 | 27700 | 27600 | 890 |
| 475 | 20241107 | 105100 | 10210718750 | 27650 | 27650 | 27750 | 27650 | 571 |
| 476 | 20241107 | 105000 | 10194926600 | 27650 | 27650 | 27700 | 27650 | 364 |
| 477 | 20241107 | 104900 | 10184851350 | 27650 | 27600 | 27650 | 27600 | 301 |
| 478 | 20241107 | 104800 | 10176531850 | 27600 | 27650 | 27650 | 27600 | 781 |
| 479 | 20241107 | 104700 | 10154965550 | 27650 | 27700 | 27700 | 27650 | 202 |
| 480 | 20241107 | 104600 | 10149377350 | 27650 | 27700 | 27700 | 27650 | 543 |
| 481 | 20241107 | 104500 | 10134352900 | 27700 | 27650 | 27700 | 27600 | 3978 |
| 482 | 20241107 | 104400 | 10024350150 | 27650 | 27700 | 27700 | 27650 | 1287 |
| 483 | 20241107 | 104300 | 9988759650 | 27700 | 27750 | 27750 | 27700 | 198 |
| 484 | 20241107 | 104200 | 9983273050 | 27700 | 27750 | 27800 | 27700 | 4537 |
| 485 | 20241107 | 104100 | 9857546200 | 27750 | 27800 | 27800 | 27750 | 241 |
| 486 | 20241107 | 104000 | 9850855900 | 27800 | 27800 | 27850 | 27800 | 1368 |
| 487 | 20241107 | 103900 | 9812815700 | 27800 | 27800 | 27800 | 27800 | 239 |
| 488 | 20241107 | 103800 | 9806171500 | 27800 | 27800 | 27800 | 27750 | 1012 |
| 489 | 20241107 | 103700 | 9778041500 | 27750 | 27750 | 27800 | 27750 | 157 |
| 490 | 20241107 | 103600 | 9773682750 | 27750 | 27800 | 27800 | 27750 | 415 |
| 491 | 20241107 | 103500 | 9762164500 | 27800 | 27800 | 27850 | 27650 | 5632 |
| 492 | 20241107 | 103400 | 9606210950 | 27800 | 27800 | 27800 | 27750 | 416 |
| 493 | 20241107 | 103300 | 9594651550 | 27750 | 27750 | 27750 | 27750 | 134 |
| 494 | 20241107 | 103200 | 9590933050 | 27750 | 27750 | 27750 | 27750 | 588 |
| 495 | 20241107 | 103100 | 9574616050 | 27750 | 27700 | 27800 | 27700 | 3321 |
| 496 | 20241107 | 103000 | 9482513550 | 27700 | 27650 | 27700 | 27650 | 610 |
| 497 | 20241107 | 102900 | 9465644450 | 27650 | 27650 | 27700 | 27650 | 148 |
| 498 | 20241107 | 102800 | 9461552200 | 27650 | 27650 | 27650 | 27600 | 184 |
| 499 | 20241107 | 102700 | 9456470650 | 27650 | 27650 | 27700 | 27550 | 1336 |
| 500 | 20241107 | 102600 | 9419590950 | 27650 | 27600 | 27650 | 27600 | 441 |
| 501 | 20241107 | 102500 | 9407407100 | 27600 | 27600 | 27600 | 27550 | 1032 |
| 502 | 20241107 | 102400 | 9378953800 | 27600 | 27550 | 27600 | 27550 | 1837 |
| 503 | 20241107 | 102300 | 9328276500 | 27550 | 27600 | 27650 | 27550 | 2483 |
| 504 | 20241107 | 102200 | 9259797150 | 27600 | 27600 | 27650 | 27550 | 6696 |
| 505 | 20241107 | 102100 | 9075053650 | 27650 | 27650 | 27650 | 27600 | 1152 |
| 506 | 20241107 | 102000 | 9043229250 | 27650 | 27700 | 27700 | 27650 | 3785 |
| 507 | 20241107 | 101900 | 8938504600 | 27700 | 27750 | 27750 | 27700 | 1921 |
| 508 | 20241107 | 101800 | 8885244250 | 27700 | 27750 | 27750 | 27700 | 1963 |
| 509 | 20241107 | 101700 | 8830846750 | 27750 | 27750 | 27750 | 27700 | 371 |
| 510 | 20241107 | 101600 | 8820556900 | 27750 | 27800 | 27850 | 27700 | 1573 |
| 511 | 20241107 | 101500 | 8776935050 | 27850 | 27850 | 27850 | 27750 | 3760 |
| 512 | 20241107 | 101400 | 8672412550 | 27850 | 27800 | 27900 | 27800 | 898 |
| 513 | 20241107 | 101300 | 8647416600 | 27800 | 27800 | 27800 | 27700 | 872 |
| 514 | 20241107 | 101200 | 8623217350 | 27800 | 27800 | 27800 | 27700 | 1162 |
| 515 | 20241107 | 101100 | 8590975250 | 27800 | 27700 | 27800 | 27700 | 1140 |
| 516 | 20241107 | 101000 | 8559361050 | 27700 | 27750 | 27750 | 27700 | 503 |
| 517 | 20241107 | 100900 | 8545424350 | 27700 | 27700 | 27700 | 27650 | 1384 |
| 518 | 20241107 | 100800 | 8507094050 | 27700 | 27700 | 27700 | 27700 | 163 |
| 519 | 20241107 | 100700 | 8502578950 | 27650 | 27750 | 27750 | 27650 | 3397 |
| 520 | 20241107 | 100600 | 8408525450 | 27700 | 27800 | 27850 | 27700 | 4760 |
| 521 | 20241107 | 100500 | 8276337200 | 27800 | 27750 | 27800 | 27750 | 388 |
| 522 | 20241107 | 100400 | 8265557150 | 27800 | 27800 | 27850 | 27750 | 1540 |
| 523 | 20241107 | 100300 | 8222749500 | 27800 | 27800 | 27800 | 27750 | 558 |
| 524 | 20241107 | 100200 | 8207254350 | 27750 | 27750 | 27800 | 27750 | 1050 |
| 525 | 20241107 | 100100 | 8178067050 | 27750 | 27750 | 27800 | 27700 | 670 |
| 526 | 20241107 | 100000 | 8159472300 | 27750 | 27750 | 27800 | 27700 | 564 |
| 527 | 20241107 | 095900 | 8143834950 | 27750 | 27750 | 27800 | 27700 | 694 |
| 528 | 20241107 | 095800 | 8124581350 | 27750 | 27750 | 27800 | 27750 | 1420 |
| 529 | 20241107 | 095700 | 8085157050 | 27750 | 27750 | 27750 | 27700 | 465 |
| 530 | 20241107 | 095600 | 8072265500 | 27750 | 27700 | 27750 | 27650 | 2021 |
| 531 | 20241107 | 095500 | 8016260700 | 27650 | 27700 | 27750 | 27650 | 3117 |
| 532 | 20241107 | 095400 | 7929992650 | 27700 | 27750 | 27750 | 27700 | 1607 |
| 533 | 20241107 | 095300 | 7885457450 | 27750 | 27700 | 27750 | 27700 | 2164 |
| 534 | 20241107 | 095200 | 7825502350 | 27700 | 27600 | 27700 | 27600 | 3174 |
| 535 | 20241107 | 095100 | 7737812150 | 27650 | 27550 | 27650 | 27550 | 4230 |
| 536 | 20241107 | 095000 | 7621114900 | 27550 | 27700 | 27700 | 27500 | 17906 |
| 537 | 20241107 | 094900 | 7126480650 | 27650 | 27750 | 27800 | 27650 | 7095 |
| 538 | 20241107 | 094800 | 6929890400 | 27750 | 27750 | 27800 | 27700 | 3860 |
| 539 | 20241107 | 094700 | 6822826050 | 27750 | 27800 | 27850 | 27700 | 3504 |
| 540 | 20241107 | 094600 | 6725513550 | 27800 | 27850 | 27900 | 27750 | 5843 |
| 541 | 20241107 | 094500 | 6563094650 | 27850 | 28000 | 28050 | 27800 | 13412 |
| 542 | 20241107 | 094400 | 6189066200 | 28000 | 28050 | 28050 | 27950 | 3570 |
| 543 | 20241107 | 094300 | 6089069500 | 28050 | 28200 | 28250 | 28050 | 2311 |
| 544 | 20241107 | 094200 | 6024173250 | 28200 | 28200 | 28200 | 28150 | 356 |
| 545 | 20241107 | 094100 | 6014148000 | 28200 | 28150 | 28200 | 28150 | 648 |
| 546 | 20241107 | 094000 | 5995881350 | 28150 | 28150 | 28150 | 28100 | 1387 |
| 547 | 20241107 | 093900 | 5956839800 | 28150 | 28100 | 28150 | 28050 | 2849 |
| 548 | 20241107 | 093800 | 5876827150 | 28050 | 28150 | 28150 | 28050 | 1754 |
| 549 | 20241107 | 093700 | 5827547400 | 28150 | 28100 | 28200 | 28100 | 3312 |
| 550 | 20241107 | 093600 | 5734317850 | 28100 | 28150 | 28150 | 28050 | 2381 |
| 551 | 20241107 | 093500 | 5667454100 | 28150 | 28100 | 28200 | 28100 | 1706 |
| 552 | 20241107 | 093400 | 5619445350 | 28150 | 28200 | 28200 | 28100 | 1561 |
| 553 | 20241107 | 093300 | 5575504900 | 28250 | 28100 | 28250 | 28100 | 3040 |
| 554 | 20241107 | 093200 | 5489824200 | 28150 | 28300 | 28300 | 28000 | 17536 |
| 555 | 20241107 | 093100 | 4997528800 | 28350 | 28400 | 28400 | 28250 | 2115 |
| 556 | 20241107 | 093000 | 4937631900 | 28350 | 28350 | 28450 | 28350 | 1020 |
| 557 | 20241107 | 092900 | 4908677450 | 28400 | 28350 | 28450 | 28350 | 996 |
| 558 | 20241107 | 092800 | 4880408750 | 28350 | 28300 | 28400 | 28300 | 1930 |
| 559 | 20241107 | 092700 | 4825688200 | 28350 | 28300 | 28350 | 28250 | 2525 |
| 560 | 20241107 | 092600 | 4754139700 | 28300 | 28350 | 28400 | 28300 | 1315 |
| 561 | 20241107 | 092500 | 4716873100 | 28350 | 28400 | 28500 | 28300 | 1555 |
| 562 | 20241107 | 092400 | 4672728100 | 28350 | 28250 | 28350 | 28150 | 1590 |
| 563 | 20241107 | 092300 | 4627828000 | 28350 | 28350 | 28350 | 28200 | 2787 |
| 564 | 20241107 | 092200 | 4549123200 | 28350 | 28400 | 28500 | 28300 | 4036 |
| 565 | 20241107 | 092100 | 4434516350 | 28400 | 28550 | 28550 | 28350 | 2822 |
| 566 | 20241107 | 092000 | 4354079450 | 28550 | 28650 | 28700 | 28550 | 1312 |
| 567 | 20241107 | 091900 | 4316494850 | 28650 | 28500 | 28650 | 28400 | 8962 |
| 568 | 20241107 | 091800 | 4061485100 | 28500 | 28600 | 28650 | 28500 | 2128 |
| 569 | 20241107 | 091700 | 4000637250 | 28600 | 28550 | 28650 | 28450 | 1117 |
| 570 | 20241107 | 091600 | 3968729650 | 28650 | 28650 | 28700 | 28550 | 2624 |
| 571 | 20241107 | 091500 | 3893626900 | 28650 | 28450 | 28700 | 28400 | 2923 |
| 572 | 20241107 | 091400 | 3810094400 | 28400 | 28550 | 28550 | 28400 | 2701 |
| 573 | 20241107 | 091300 | 3733258850 | 28600 | 28500 | 28600 | 28500 | 6066 |
| 574 | 20241107 | 091200 | 3560270600 | 28500 | 28500 | 28500 | 28050 | 15334 |
| 575 | 20241107 | 091100 | 3127542850 | 28500 | 28400 | 28500 | 28300 | 3339 |
| 576 | 20241107 | 091000 | 3032709200 | 28400 | 28150 | 28450 | 28150 | 3463 |
| 577 | 20241107 | 090900 | 2934794950 | 28150 | 28200 | 28300 | 28150 | 2323 |
| 578 | 20241107 | 090800 | 2869226800 | 28250 | 28100 | 28300 | 28100 | 4212 |
| 579 | 20241107 | 090700 | 2750393600 | 28100 | 28050 | 28100 | 28050 | 3606 |
| 580 | 20241107 | 090600 | 2649127450 | 28050 | 28100 | 28200 | 27900 | 10801 |
| 581 | 20241107 | 090500 | 2347035400 | 28100 | 28100 | 28200 | 28000 | 8571 |
| 582 | 20241107 | 090400 | 2106445250 | 28100 | 28300 | 28300 | 27850 | 20927 |
| 583 | 20241107 | 090300 | 1518170400 | 28300 | 28450 | 28450 | 28300 | 9339 |
| 584 | 20241107 | 090200 | 1253146000 | 28450 | 28500 | 28500 | 28400 | 4386 |
| 585 | 20241107 | 090100 | 1128339700 | 28500 | 28650 | 28700 | 28450 | 10631 |
| 586 | 20241107 | 090000 | 824803350 | 28700 | 29250 | 29250 | 28600 | 26067 |