33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 191000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 22071 |
| 3 | 20241104 | 190900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20241104 | 190800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20241104 | 190700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20241104 | 190600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20241104 | 190500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20241104 | 190400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20241104 | 190300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20241104 | 190200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20241104 | 190100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20241104 | 190000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20241104 | 185900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20241104 | 185800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20241104 | 185700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20241104 | 185600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20241104 | 185500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20241104 | 185400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20241104 | 185300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20241104 | 185200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20241104 | 185100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20241104 | 185000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20241104 | 184900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20241104 | 184800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20241104 | 184700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20241104 | 184600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20241104 | 184500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20241104 | 184400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20241104 | 184300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20241104 | 184200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20241104 | 184100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20241104 | 184000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 22071 |
| 33 | 20241104 | 183900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20241104 | 183800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20241104 | 183700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20241104 | 183600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20241104 | 183500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20241104 | 183400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20241104 | 183300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20241104 | 183200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20241104 | 183100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20241104 | 183000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20241104 | 182900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20241104 | 182800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20241104 | 182700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20241104 | 182600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20241104 | 182500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20241104 | 182400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20241104 | 182300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20241104 | 182200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20241104 | 182100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20241104 | 182000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20241104 | 181900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20241104 | 181800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20241104 | 181700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20241104 | 181600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20241104 | 181500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20241104 | 181400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20241104 | 181300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20241104 | 181200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20241104 | 181100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20241104 | 181000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 22071 |
| 63 | 20241104 | 180900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20241104 | 180800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20241104 | 180700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20241104 | 180600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20241104 | 180500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20241104 | 180400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20241104 | 180300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20241104 | 180200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20241104 | 180100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20241104 | 180000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20241104 | 175900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20241104 | 175800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20241104 | 175700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20241104 | 175600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20241104 | 175500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20241104 | 175400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20241104 | 175300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20241104 | 175200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20241104 | 175100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20241104 | 175000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20241104 | 174900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20241104 | 174800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20241104 | 174700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20241104 | 174600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20241104 | 174500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20241104 | 174400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20241104 | 174300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20241104 | 174200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20241104 | 174100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20241104 | 174000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 22071 |
| 93 | 20241104 | 173900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20241104 | 173800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20241104 | 173700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20241104 | 173600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20241104 | 173500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20241104 | 173400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20241104 | 173300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20241104 | 173200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20241104 | 173100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20241104 | 173000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20241104 | 172900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20241104 | 172800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20241104 | 172700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20241104 | 172600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20241104 | 172500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20241104 | 172400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20241104 | 172300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20241104 | 172200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20241104 | 172100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20241104 | 172000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20241104 | 171900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20241104 | 171800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20241104 | 171700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20241104 | 171600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20241104 | 171500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20241104 | 171400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20241104 | 171300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20241104 | 171200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20241104 | 171100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20241104 | 171000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 22071 |
| 123 | 20241104 | 170900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20241104 | 170800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20241104 | 170700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20241104 | 170600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20241104 | 170500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20241104 | 170400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20241104 | 170300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20241104 | 170200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20241104 | 170100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20241104 | 170000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20241104 | 165900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20241104 | 165800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20241104 | 165700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20241104 | 165600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20241104 | 165500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20241104 | 165400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20241104 | 165300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20241104 | 165200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20241104 | 165100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20241104 | 165000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20241104 | 164900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20241104 | 164800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20241104 | 164700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20241104 | 164600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20241104 | 164500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20241104 | 164400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20241104 | 164300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20241104 | 164200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20241104 | 164100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20241104 | 164000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 22071 |
| 153 | 20241104 | 163900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20241104 | 163800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20241104 | 163700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20241104 | 163600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20241104 | 163500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20241104 | 163400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20241104 | 163300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20241104 | 163200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20241104 | 163100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20241104 | 163000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20241104 | 162900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20241104 | 162800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20241104 | 162700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20241104 | 162600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20241104 | 162500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20241104 | 162400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20241104 | 162300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20241104 | 162200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20241104 | 162100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20241104 | 162000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20241104 | 161900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20241104 | 161800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20241104 | 161700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20241104 | 161600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20241104 | 161500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20241104 | 161400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20241104 | 161300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20241104 | 161200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20241104 | 161100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20241104 | 161000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 22071 |
| 183 | 20241104 | 160900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20241104 | 160800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20241104 | 160700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20241104 | 160600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20241104 | 160500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 188 | 20241104 | 160400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20241104 | 160300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20241104 | 160200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20241104 | 160100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20241104 | 160000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20241104 | 155900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20241104 | 155800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20241104 | 155700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20241104 | 155600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20241104 | 155500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20241104 | 155400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 199 | 20241104 | 155300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 200 | 20241104 | 155200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20241104 | 155100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20241104 | 155000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20241104 | 154900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20241104 | 154800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20241104 | 154700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20241104 | 154600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20241104 | 154500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 208 | 20241104 | 154400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20241104 | 154300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20241104 | 154200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 211 | 20241104 | 154100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 212 | 20241104 | 154000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 22071 |
| 213 | 20241104 | 153900 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 214 | 20241104 | 153800 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20241104 | 153700 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20241104 | 153600 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20241104 | 153500 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20241104 | 153400 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 219 | 20241104 | 153300 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 220 | 20241104 | 153200 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 221 | 20241104 | 153100 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 222 | 20241104 | 153000 | 18879370400 | 27000 | 27000 | 27000 | 27000 | 22071 |
| 223 | 20241104 | 152900 | 18283453400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 224 | 20241104 | 152800 | 18283453400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 225 | 20241104 | 152700 | 18283453400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 226 | 20241104 | 152600 | 18283453400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 227 | 20241104 | 152500 | 18283453400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 228 | 20241104 | 152400 | 18283453400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 229 | 20241104 | 152300 | 18283453400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 230 | 20241104 | 152200 | 18283453400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 231 | 20241104 | 152100 | 18283453400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 232 | 20241104 | 152000 | 18283453400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 233 | 20241104 | 151900 | 18283453400 | 26950 | 26900 | 26950 | 26900 | 2266 |
| 234 | 20241104 | 151800 | 18222461100 | 26950 | 26900 | 26950 | 26900 | 1320 |
| 235 | 20241104 | 151700 | 18186941900 | 26950 | 26900 | 26950 | 26850 | 2142 |
| 236 | 20241104 | 151600 | 18129303650 | 26950 | 26900 | 26950 | 26850 | 4292 |
| 237 | 20241104 | 151500 | 18013914350 | 26900 | 26950 | 26950 | 26850 | 2671 |
| 238 | 20241104 | 151400 | 17942073150 | 26950 | 26950 | 27050 | 26950 | 5656 |
| 239 | 20241104 | 151300 | 17789533800 | 26900 | 26900 | 26950 | 26900 | 2305 |
| 240 | 20241104 | 151200 | 17727463350 | 26900 | 26950 | 26950 | 26850 | 2403 |
| 241 | 20241104 | 151100 | 17662812600 | 26950 | 26950 | 26950 | 26900 | 900 |
| 242 | 20241104 | 151000 | 17638560200 | 26950 | 26900 | 26950 | 26850 | 1134 |
| 243 | 20241104 | 150900 | 17608048850 | 26900 | 26900 | 26900 | 26850 | 2746 |
| 244 | 20241104 | 150800 | 17534195700 | 26900 | 26900 | 26900 | 26850 | 1110 |
| 245 | 20241104 | 150700 | 17504343300 | 26850 | 26900 | 26900 | 26850 | 868 |
| 246 | 20241104 | 150600 | 17481016200 | 26900 | 26900 | 26900 | 26850 | 1175 |
| 247 | 20241104 | 150500 | 17449433700 | 26900 | 26900 | 26900 | 26850 | 1338 |
| 248 | 20241104 | 150400 | 17413443250 | 26950 | 26950 | 26950 | 26900 | 2146 |
| 249 | 20241104 | 150300 | 17355705750 | 26950 | 27000 | 27000 | 26900 | 1583 |
| 250 | 20241104 | 150200 | 17313034750 | 27000 | 27000 | 27050 | 27000 | 3524 |
| 251 | 20241104 | 150100 | 17217867850 | 27000 | 26950 | 27000 | 26950 | 2981 |
| 252 | 20241104 | 150000 | 17137434200 | 27000 | 26950 | 27000 | 26900 | 1404 |
| 253 | 20241104 | 145900 | 17099593850 | 26950 | 26950 | 26950 | 26900 | 2141 |
| 254 | 20241104 | 145800 | 17041983850 | 26950 | 26950 | 26950 | 26900 | 379 |
| 255 | 20241104 | 145700 | 17031776900 | 26950 | 26950 | 26950 | 26900 | 272 |
| 256 | 20241104 | 145600 | 17024446800 | 26950 | 26900 | 26950 | 26850 | 1439 |
| 257 | 20241104 | 145500 | 16985735200 | 26900 | 26850 | 26900 | 26850 | 472 |
| 258 | 20241104 | 145400 | 16973045750 | 26900 | 26950 | 26950 | 26850 | 1938 |
| 259 | 20241104 | 145300 | 16920904500 | 26950 | 26850 | 26950 | 26800 | 2923 |
| 260 | 20241104 | 145200 | 16842385550 | 26850 | 26800 | 26850 | 26750 | 1041 |
| 261 | 20241104 | 145100 | 16814494500 | 26800 | 26800 | 26800 | 26750 | 874 |
| 262 | 20241104 | 145000 | 16791111800 | 26800 | 26800 | 26850 | 26800 | 1111 |
| 263 | 20241104 | 144900 | 16761333350 | 26850 | 26800 | 26850 | 26750 | 3105 |
| 264 | 20241104 | 144800 | 16678128300 | 26800 | 26800 | 26850 | 26750 | 2245 |
| 265 | 20241104 | 144700 | 16617956100 | 26800 | 26850 | 26850 | 26750 | 1333 |
| 266 | 20241104 | 144600 | 16582227150 | 26850 | 26800 | 26850 | 26800 | 1464 |
| 267 | 20241104 | 144500 | 16542987450 | 26800 | 26850 | 26850 | 26800 | 1258 |
| 268 | 20241104 | 144400 | 16509260750 | 26850 | 26850 | 26850 | 26800 | 529 |
| 269 | 20241104 | 144300 | 16495076550 | 26850 | 26850 | 26850 | 26800 | 2333 |
| 270 | 20241104 | 144200 | 16432533450 | 26800 | 26850 | 26850 | 26750 | 2896 |
| 271 | 20241104 | 144100 | 16354913050 | 26850 | 26850 | 26850 | 26800 | 5135 |
| 272 | 20241104 | 144000 | 16217146700 | 26850 | 26900 | 26900 | 26850 | 1032 |
| 273 | 20241104 | 143900 | 16189422650 | 26900 | 26900 | 26950 | 26900 | 1959 |
| 274 | 20241104 | 143800 | 16136722500 | 26900 | 26900 | 26950 | 26900 | 538 |
| 275 | 20241104 | 143700 | 16122243000 | 26900 | 26900 | 26950 | 26900 | 552 |
| 276 | 20241104 | 143600 | 16107389600 | 26950 | 26950 | 26950 | 26900 | 855 |
| 277 | 20241104 | 143500 | 16084368300 | 26950 | 26950 | 27000 | 26950 | 1882 |
| 278 | 20241104 | 143400 | 16033635450 | 26950 | 27000 | 27000 | 26950 | 212 |
| 279 | 20241104 | 143300 | 16027914900 | 27000 | 27000 | 27000 | 26950 | 639 |
| 280 | 20241104 | 143200 | 16010688150 | 27000 | 27000 | 27000 | 26950 | 183 |
| 281 | 20241104 | 143100 | 16005749100 | 27000 | 27050 | 27050 | 26950 | 1431 |
| 282 | 20241104 | 143000 | 15967167000 | 27000 | 27000 | 27050 | 26950 | 999 |
| 283 | 20241104 | 142900 | 15940206300 | 27000 | 27000 | 27050 | 26950 | 728 |
| 284 | 20241104 | 142800 | 15920536250 | 27000 | 27100 | 27100 | 27000 | 1822 |
| 285 | 20241104 | 142700 | 15871306200 | 27100 | 27050 | 27100 | 27050 | 1104 |
| 286 | 20241104 | 142600 | 15841411800 | 27100 | 27050 | 27100 | 27050 | 2037 |
| 287 | 20241104 | 142500 | 15786259900 | 27050 | 27000 | 27050 | 27000 | 938 |
| 288 | 20241104 | 142400 | 15760911050 | 27000 | 27050 | 27050 | 27000 | 542 |
| 289 | 20241104 | 142300 | 15746269650 | 27050 | 27050 | 27100 | 27050 | 583 |
| 290 | 20241104 | 142200 | 15730497000 | 27050 | 27000 | 27100 | 27000 | 675 |
| 291 | 20241104 | 142100 | 15712238900 | 27050 | 27100 | 27100 | 27000 | 1491 |
| 292 | 20241104 | 142000 | 15671911650 | 27100 | 26850 | 27100 | 26850 | 5072 |
| 293 | 20241104 | 141900 | 15534856800 | 26850 | 26950 | 26950 | 26850 | 1947 |
| 294 | 20241104 | 141800 | 15482474950 | 26950 | 26950 | 26950 | 26900 | 521 |
| 295 | 20241104 | 141700 | 15468443150 | 26900 | 26950 | 27000 | 26900 | 2822 |
| 296 | 20241104 | 141600 | 15392443400 | 27000 | 27000 | 27050 | 26950 | 3714 |
| 297 | 20241104 | 141500 | 15292204500 | 27050 | 27000 | 27050 | 27000 | 1332 |
| 298 | 20241104 | 141400 | 15256193150 | 27000 | 27100 | 27100 | 27000 | 1637 |
| 299 | 20241104 | 141300 | 15211918650 | 27050 | 27050 | 27100 | 27050 | 843 |
| 300 | 20241104 | 141200 | 15189097950 | 27050 | 27100 | 27100 | 27050 | 3151 |
| 301 | 20241104 | 141100 | 15103817650 | 27100 | 27100 | 27200 | 27100 | 3631 |
| 302 | 20241104 | 141000 | 15005322900 | 27100 | 27250 | 27250 | 27050 | 8066 |
| 303 | 20241104 | 140900 | 14786168300 | 27250 | 27100 | 27250 | 27100 | 11518 |
| 304 | 20241104 | 140800 | 14473207150 | 27150 | 27050 | 27200 | 27050 | 6404 |
| 305 | 20241104 | 140700 | 14299450500 | 27050 | 27100 | 27150 | 27000 | 5408 |
| 306 | 20241104 | 140600 | 14152929700 | 27050 | 27050 | 27100 | 27000 | 2808 |
| 307 | 20241104 | 140500 | 14076969500 | 27050 | 27000 | 27100 | 26950 | 11465 |
| 308 | 20241104 | 140400 | 13766844000 | 27000 | 26900 | 27000 | 26850 | 5355 |
| 309 | 20241104 | 140300 | 13622495500 | 26900 | 26850 | 26900 | 26800 | 837 |
| 310 | 20241104 | 140200 | 13600013400 | 26850 | 26850 | 26850 | 26800 | 628 |
| 311 | 20241104 | 140100 | 13583160750 | 26850 | 26850 | 26850 | 26850 | 140 |
| 312 | 20241104 | 140000 | 13579401750 | 26850 | 26800 | 26850 | 26800 | 1502 |
| 313 | 20241104 | 135900 | 13539131750 | 26850 | 26850 | 26850 | 26800 | 779 |
| 314 | 20241104 | 135800 | 13518226800 | 26850 | 26700 | 26850 | 26700 | 624 |
| 315 | 20241104 | 135700 | 13501506700 | 26750 | 26800 | 26800 | 26750 | 454 |
| 316 | 20241104 | 135600 | 13489356350 | 26800 | 26700 | 26800 | 26650 | 299 |
| 317 | 20241104 | 135500 | 13481360050 | 26700 | 26800 | 26800 | 26700 | 2151 |
| 318 | 20241104 | 135400 | 13423813200 | 26800 | 26750 | 26800 | 26750 | 627 |
| 319 | 20241104 | 135300 | 13407013300 | 26750 | 26800 | 26800 | 26700 | 531 |
| 320 | 20241104 | 135200 | 13392809550 | 26800 | 26750 | 26800 | 26750 | 757 |
| 321 | 20241104 | 135100 | 13372556800 | 26750 | 26750 | 26750 | 26750 | 62 |
| 322 | 20241104 | 135000 | 13370898300 | 26750 | 26750 | 26750 | 26700 | 615 |
| 323 | 20241104 | 134900 | 13354449200 | 26750 | 26750 | 26800 | 26700 | 460 |
| 324 | 20241104 | 134800 | 13342144750 | 26750 | 26750 | 26800 | 26750 | 439 |
| 325 | 20241104 | 134700 | 13330389050 | 26800 | 26750 | 26800 | 26750 | 585 |
| 326 | 20241104 | 134600 | 13314739800 | 26700 | 26750 | 26750 | 26700 | 163 |
| 327 | 20241104 | 134500 | 13310381700 | 26700 | 26750 | 26750 | 26700 | 138 |
| 328 | 20241104 | 134400 | 13306694250 | 26750 | 26700 | 26750 | 26650 | 517 |
| 329 | 20241104 | 134300 | 13292893200 | 26700 | 26700 | 26750 | 26650 | 863 |
| 330 | 20241104 | 134200 | 13269851100 | 26700 | 26650 | 26700 | 26650 | 478 |
| 331 | 20241104 | 134100 | 13257109350 | 26650 | 26650 | 26650 | 26600 | 231 |
| 332 | 20241104 | 134000 | 13250961450 | 26650 | 26650 | 26650 | 26550 | 126 |
| 333 | 20241104 | 133900 | 13247604550 | 26550 | 26600 | 26650 | 26550 | 748 |
| 334 | 20241104 | 133800 | 13227716900 | 26600 | 26650 | 26650 | 26550 | 758 |
| 335 | 20241104 | 133700 | 13207551950 | 26650 | 26650 | 26650 | 26600 | 160 |
| 336 | 20241104 | 133600 | 13203290650 | 26650 | 26650 | 26650 | 26600 | 238 |
| 337 | 20241104 | 133500 | 13196953900 | 26600 | 26700 | 26700 | 26600 | 116 |
| 338 | 20241104 | 133400 | 13193859450 | 26600 | 26700 | 26700 | 26600 | 272 |
| 339 | 20241104 | 133300 | 13186610700 | 26650 | 26600 | 26700 | 26600 | 583 |
| 340 | 20241104 | 133200 | 13171072000 | 26650 | 26600 | 26650 | 26600 | 144 |
| 341 | 20241104 | 133100 | 13167241350 | 26600 | 26600 | 26650 | 26600 | 634 |
| 342 | 20241104 | 133000 | 13150376900 | 26600 | 26650 | 26650 | 26600 | 136 |
| 343 | 20241104 | 132900 | 13146752800 | 26600 | 26600 | 26650 | 26600 | 713 |
| 344 | 20241104 | 132800 | 13127776250 | 26600 | 26600 | 26600 | 26550 | 143 |
| 345 | 20241104 | 132700 | 13123972500 | 26600 | 26550 | 26600 | 26550 | 236 |
| 346 | 20241104 | 132600 | 13117699950 | 26550 | 26550 | 26600 | 26550 | 283 |
| 347 | 20241104 | 132500 | 13110186250 | 26600 | 26550 | 26600 | 26550 | 200 |
| 348 | 20241104 | 132400 | 13104875600 | 26550 | 26600 | 26600 | 26500 | 80 |
| 349 | 20241104 | 132300 | 13102751700 | 26600 | 26500 | 26600 | 26500 | 410 |
| 350 | 20241104 | 132200 | 13091879550 | 26500 | 26500 | 26500 | 26450 | 1485 |
| 351 | 20241104 | 132100 | 13052553050 | 26500 | 26500 | 26550 | 26500 | 572 |
| 352 | 20241104 | 132000 | 13037386350 | 26500 | 26550 | 26600 | 26500 | 1482 |
| 353 | 20241104 | 131900 | 12998060850 | 26550 | 26650 | 26650 | 26550 | 1564 |
| 354 | 20241104 | 131800 | 12956464500 | 26650 | 26650 | 26650 | 26650 | 150 |
| 355 | 20241104 | 131700 | 12952467000 | 26700 | 26700 | 26700 | 26650 | 987 |
| 356 | 20241104 | 131600 | 12926162750 | 26650 | 26700 | 26700 | 26650 | 137 |
| 357 | 20241104 | 131500 | 12922508000 | 26700 | 26650 | 26700 | 26650 | 9 |
| 358 | 20241104 | 131400 | 12922268050 | 26700 | 26700 | 26700 | 26650 | 224 |
| 359 | 20241104 | 131300 | 12916292000 | 26700 | 26700 | 26750 | 26650 | 735 |
| 360 | 20241104 | 131200 | 12896677250 | 26700 | 26700 | 26700 | 26650 | 129 |
| 361 | 20241104 | 131100 | 12893239000 | 26650 | 26600 | 26650 | 26600 | 1063 |
| 362 | 20241104 | 131000 | 12864945700 | 26600 | 26700 | 26700 | 26600 | 555 |
| 363 | 20241104 | 130900 | 12850154800 | 26700 | 26650 | 26700 | 26600 | 1111 |
| 364 | 20241104 | 130800 | 12820573600 | 26700 | 26700 | 26700 | 26650 | 268 |
| 365 | 20241104 | 130700 | 12813421450 | 26700 | 26650 | 26700 | 26650 | 233 |
| 366 | 20241104 | 130600 | 12807206850 | 26650 | 26650 | 26650 | 26650 | 430 |
| 367 | 20241104 | 130500 | 12795747350 | 26650 | 26700 | 26700 | 26650 | 162 |
| 368 | 20241104 | 130400 | 12791428500 | 26700 | 26650 | 26700 | 26600 | 111 |
| 369 | 20241104 | 130300 | 12788468600 | 26650 | 26650 | 26650 | 26600 | 57 |
| 370 | 20241104 | 130200 | 12786949600 | 26600 | 26650 | 26650 | 26600 | 64 |
| 371 | 20241104 | 130100 | 12785246800 | 26650 | 26700 | 26700 | 26600 | 382 |
| 372 | 20241104 | 130000 | 12775065850 | 26700 | 26600 | 26700 | 26600 | 1188 |
| 373 | 20241104 | 125900 | 12743439700 | 26650 | 26650 | 26650 | 26600 | 14 |
| 374 | 20241104 | 125800 | 12743067100 | 26650 | 26650 | 26650 | 26600 | 215 |
| 375 | 20241104 | 125700 | 12737342850 | 26600 | 26600 | 26650 | 26600 | 89 |
| 376 | 20241104 | 125600 | 12734975200 | 26650 | 26550 | 26650 | 26500 | 405 |
| 377 | 20241104 | 125500 | 12724227400 | 26550 | 26600 | 26650 | 26550 | 922 |
| 378 | 20241104 | 125400 | 12699735350 | 26600 | 26600 | 26650 | 26600 | 225 |
| 379 | 20241104 | 125300 | 12693748850 | 26600 | 26750 | 26750 | 26600 | 2985 |
| 380 | 20241104 | 125200 | 12614080800 | 26750 | 26850 | 26850 | 26750 | 262 |
| 381 | 20241104 | 125100 | 12607072050 | 26800 | 26750 | 26800 | 26700 | 306 |
| 382 | 20241104 | 125000 | 12598876550 | 26750 | 26750 | 26900 | 26700 | 2115 |
| 383 | 20241104 | 124900 | 12542157150 | 26750 | 26700 | 26750 | 26700 | 1169 |
| 384 | 20241104 | 124800 | 12510909950 | 26700 | 26650 | 26700 | 26650 | 77 |
| 385 | 20241104 | 124700 | 12508854950 | 26700 | 26600 | 26700 | 26600 | 141 |
| 386 | 20241104 | 124600 | 12505097650 | 26700 | 26700 | 26700 | 26600 | 289 |
| 387 | 20241104 | 124500 | 12497397400 | 26700 | 26700 | 26700 | 26650 | 57 |
| 388 | 20241104 | 124400 | 12495876050 | 26700 | 26650 | 26700 | 26600 | 248 |
| 389 | 20241104 | 124300 | 12489265550 | 26600 | 26550 | 26600 | 26550 | 706 |
| 390 | 20241104 | 124200 | 12470493000 | 26600 | 26550 | 26600 | 26550 | 316 |
| 391 | 20241104 | 124100 | 12462088350 | 26550 | 26600 | 26600 | 26550 | 433 |
| 392 | 20241104 | 124000 | 12450591700 | 26600 | 26550 | 26600 | 26550 | 189 |
| 393 | 20241104 | 123900 | 12445572200 | 26600 | 26550 | 26600 | 26550 | 342 |
| 394 | 20241104 | 123800 | 12436490200 | 26600 | 26550 | 26600 | 26550 | 196 |
| 395 | 20241104 | 123700 | 12431280300 | 26550 | 26550 | 26600 | 26550 | 739 |
| 396 | 20241104 | 123600 | 12411659600 | 26600 | 26600 | 26600 | 26550 | 408 |
| 397 | 20241104 | 123500 | 12400825850 | 26600 | 26550 | 26600 | 26550 | 53 |
| 398 | 20241104 | 123400 | 12399416900 | 26550 | 26550 | 26600 | 26550 | 378 |
| 399 | 20241104 | 123300 | 12389380750 | 26600 | 26600 | 26600 | 26600 | 72 |
| 400 | 20241104 | 123200 | 12387465550 | 26600 | 26550 | 26600 | 26500 | 141 |
| 401 | 20241104 | 123100 | 12383722150 | 26550 | 26550 | 26600 | 26500 | 1039 |
| 402 | 20241104 | 123000 | 12356130650 | 26550 | 26600 | 26600 | 26500 | 1153 |
| 403 | 20241104 | 122900 | 12325555700 | 26600 | 26550 | 26600 | 26500 | 1218 |
| 404 | 20241104 | 122800 | 12293221300 | 26600 | 26600 | 26600 | 26550 | 512 |
| 405 | 20241104 | 122700 | 12279606200 | 26600 | 26550 | 26600 | 26550 | 2098 |
| 406 | 20241104 | 122600 | 12223901000 | 26500 | 26600 | 26650 | 26500 | 1993 |
| 407 | 20241104 | 122500 | 12170978900 | 26600 | 26600 | 26650 | 26550 | 460 |
| 408 | 20241104 | 122400 | 12158749050 | 26600 | 26650 | 26650 | 26600 | 850 |
| 409 | 20241104 | 122300 | 12136136750 | 26650 | 26600 | 26700 | 26600 | 611 |
| 410 | 20241104 | 122200 | 12119882600 | 26700 | 26600 | 26700 | 26600 | 630 |
| 411 | 20241104 | 122100 | 12103094650 | 26600 | 26700 | 26700 | 26600 | 131 |
| 412 | 20241104 | 122000 | 12099604900 | 26750 | 26650 | 26750 | 26600 | 618 |
| 413 | 20241104 | 121900 | 12083155500 | 26650 | 26750 | 26750 | 26600 | 162 |
| 414 | 20241104 | 121800 | 12078833600 | 26750 | 26650 | 26750 | 26600 | 3777 |
| 415 | 20241104 | 121700 | 11978214650 | 26650 | 26750 | 26800 | 26600 | 4540 |
| 416 | 20241104 | 121600 | 11857206250 | 26800 | 26850 | 26850 | 26750 | 463 |
| 417 | 20241104 | 121500 | 11844779900 | 26800 | 26750 | 26850 | 26700 | 594 |
| 418 | 20241104 | 121400 | 11828893400 | 26750 | 26800 | 26850 | 26750 | 981 |
| 419 | 20241104 | 121300 | 11802618550 | 26800 | 26750 | 26800 | 26750 | 205 |
| 420 | 20241104 | 121200 | 11797133500 | 26750 | 26800 | 26800 | 26750 | 385 |
| 421 | 20241104 | 121100 | 11786833850 | 26750 | 26800 | 26850 | 26750 | 471 |
| 422 | 20241104 | 121000 | 11774223150 | 26800 | 26700 | 26800 | 26700 | 259 |
| 423 | 20241104 | 120900 | 11767292450 | 26750 | 26700 | 26800 | 26700 | 1265 |
| 424 | 20241104 | 120800 | 11733453750 | 26700 | 26800 | 26800 | 26650 | 4995 |
| 425 | 20241104 | 120700 | 11600122300 | 26800 | 26800 | 26800 | 26750 | 2281 |
| 426 | 20241104 | 120600 | 11539031050 | 26800 | 26850 | 26900 | 26800 | 1283 |
| 427 | 20241104 | 120500 | 11504557700 | 26850 | 27050 | 27050 | 26800 | 4261 |
| 428 | 20241104 | 120400 | 11389983050 | 27050 | 27050 | 27100 | 26950 | 1871 |
| 429 | 20241104 | 120300 | 11339379500 | 27100 | 27100 | 27100 | 27050 | 977 |
| 430 | 20241104 | 120200 | 11312922800 | 27050 | 27000 | 27100 | 26950 | 706 |
| 431 | 20241104 | 120100 | 11293826700 | 27000 | 27050 | 27100 | 26950 | 2010 |
| 432 | 20241104 | 120000 | 11239541550 | 27100 | 27050 | 27150 | 27000 | 2019 |
| 433 | 20241104 | 115900 | 11184871400 | 27050 | 27050 | 27050 | 27000 | 876 |
| 434 | 20241104 | 115800 | 11161204500 | 27050 | 27050 | 27050 | 27000 | 631 |
| 435 | 20241104 | 115700 | 11144165350 | 27050 | 27000 | 27050 | 26900 | 1720 |
| 436 | 20241104 | 115600 | 11097752800 | 26950 | 27050 | 27050 | 26950 | 1494 |
| 437 | 20241104 | 115500 | 11057378650 | 26950 | 27000 | 27100 | 26850 | 9983 |
| 438 | 20241104 | 115400 | 10787856700 | 27000 | 26900 | 27000 | 26900 | 1433 |
| 439 | 20241104 | 115300 | 10749205000 | 26950 | 26950 | 26950 | 26850 | 1206 |
| 440 | 20241104 | 115200 | 10716777050 | 26950 | 26850 | 26950 | 26850 | 476 |
| 441 | 20241104 | 115100 | 10703977750 | 26850 | 26950 | 27000 | 26850 | 833 |
| 442 | 20241104 | 115000 | 10681545300 | 26900 | 26900 | 27000 | 26850 | 1718 |
| 443 | 20241104 | 114900 | 10635254400 | 26900 | 26900 | 27000 | 26850 | 2602 |
| 444 | 20241104 | 114800 | 10565213300 | 26900 | 26700 | 26900 | 26700 | 1989 |
| 445 | 20241104 | 114700 | 10511847700 | 26700 | 26900 | 26900 | 26650 | 9998 |
| 446 | 20241104 | 114600 | 10244234000 | 27000 | 27100 | 27150 | 26900 | 14264 |
| 447 | 20241104 | 114500 | 9858810150 | 27100 | 26900 | 27450 | 26850 | 45620 |
| 448 | 20241104 | 114400 | 8619828550 | 26900 | 26850 | 26900 | 26800 | 153 |
| 449 | 20241104 | 114300 | 8615719850 | 26850 | 26850 | 26900 | 26800 | 724 |
| 450 | 20241104 | 114200 | 8596282650 | 26800 | 26900 | 26900 | 26800 | 1573 |
| 451 | 20241104 | 114100 | 8554041550 | 26900 | 26850 | 26950 | 26800 | 1168 |
| 452 | 20241104 | 114000 | 8522680600 | 26850 | 26950 | 27000 | 26800 | 3807 |
| 453 | 20241104 | 113900 | 8420267100 | 26900 | 26900 | 26950 | 26900 | 2211 |
| 454 | 20241104 | 113800 | 8360682300 | 26950 | 26950 | 26950 | 26800 | 705 |
| 455 | 20241104 | 113700 | 8341718550 | 26900 | 26950 | 26950 | 26900 | 1921 |
| 456 | 20241104 | 113600 | 8289955550 | 26900 | 26850 | 26900 | 26800 | 3400 |
| 457 | 20241104 | 113500 | 8198597500 | 26750 | 26850 | 26850 | 26750 | 448 |
| 458 | 20241104 | 113400 | 8186589450 | 26850 | 26800 | 26850 | 26750 | 1541 |
| 459 | 20241104 | 113300 | 8145279700 | 26800 | 26700 | 26850 | 26700 | 2020 |
| 460 | 20241104 | 113200 | 8091166750 | 26750 | 26700 | 26750 | 26700 | 147 |
| 461 | 20241104 | 113100 | 8087234850 | 26700 | 26650 | 26700 | 26600 | 617 |
| 462 | 20241104 | 113000 | 8070800600 | 26650 | 26750 | 26800 | 26650 | 3285 |
| 463 | 20241104 | 112900 | 7983085750 | 26750 | 26750 | 26800 | 26750 | 324 |
| 464 | 20241104 | 112800 | 7974410200 | 26800 | 26800 | 26800 | 26750 | 293 |
| 465 | 20241104 | 112700 | 7966562450 | 26800 | 26800 | 26850 | 26800 | 1536 |
| 466 | 20241104 | 112600 | 7925392000 | 26850 | 26750 | 26850 | 26750 | 2028 |
| 467 | 20241104 | 112500 | 7871083050 | 26750 | 26850 | 26900 | 26750 | 2754 |
| 468 | 20241104 | 112400 | 7797211650 | 26850 | 26750 | 26850 | 26750 | 3325 |
| 469 | 20241104 | 112300 | 7708109100 | 26750 | 26800 | 26800 | 26700 | 2800 |
| 470 | 20241104 | 112200 | 7633155200 | 26800 | 26750 | 26850 | 26700 | 6431 |
| 471 | 20241104 | 112100 | 7460915650 | 26750 | 26550 | 26750 | 26550 | 4152 |
| 472 | 20241104 | 112000 | 7350365700 | 26600 | 26550 | 26600 | 26550 | 217 |
| 473 | 20241104 | 111900 | 7344598300 | 26600 | 26550 | 26600 | 26550 | 691 |
| 474 | 20241104 | 111800 | 7326228700 | 26600 | 26600 | 26600 | 26550 | 565 |
| 475 | 20241104 | 111700 | 7311224450 | 26600 | 26550 | 26600 | 26500 | 254 |
| 476 | 20241104 | 111600 | 7304480850 | 26550 | 26600 | 26650 | 26500 | 3777 |
| 477 | 20241104 | 111500 | 7204070050 | 26600 | 26400 | 26600 | 26400 | 2730 |
| 478 | 20241104 | 111400 | 7131707300 | 26450 | 26500 | 26500 | 26450 | 963 |
| 479 | 20241104 | 111300 | 7106234600 | 26500 | 26500 | 26500 | 26450 | 61 |
| 480 | 20241104 | 111200 | 7104618750 | 26500 | 26450 | 26500 | 26450 | 138 |
| 481 | 20241104 | 111100 | 7100966550 | 26400 | 26400 | 26450 | 26400 | 716 |
| 482 | 20241104 | 111000 | 7082043350 | 26400 | 26500 | 26500 | 26400 | 484 |
| 483 | 20241104 | 110900 | 7069241550 | 26500 | 26500 | 26500 | 26400 | 357 |
| 484 | 20241104 | 110800 | 7059802150 | 26500 | 26400 | 26550 | 26400 | 2714 |
| 485 | 20241104 | 110700 | 6987981300 | 26450 | 26450 | 26450 | 26450 | 215 |
| 486 | 20241104 | 110600 | 6982294550 | 26500 | 26500 | 26500 | 26450 | 494 |
| 487 | 20241104 | 110500 | 6969215150 | 26500 | 26500 | 26500 | 26450 | 340 |
| 488 | 20241104 | 110400 | 6960221950 | 26500 | 26500 | 26500 | 26450 | 357 |
| 489 | 20241104 | 110300 | 6950766900 | 26500 | 26500 | 26500 | 26450 | 422 |
| 490 | 20241104 | 110200 | 6939600800 | 26500 | 26450 | 26500 | 26400 | 771 |
| 491 | 20241104 | 110100 | 6919185500 | 26400 | 26350 | 26450 | 26300 | 2234 |
| 492 | 20241104 | 110000 | 6860317800 | 26300 | 26350 | 26400 | 26300 | 397 |
| 493 | 20241104 | 105900 | 6849857700 | 26350 | 26350 | 26350 | 26350 | 109 |
| 494 | 20241104 | 105800 | 6846985550 | 26300 | 26300 | 26350 | 26300 | 116 |
| 495 | 20241104 | 105700 | 6843932650 | 26350 | 26300 | 26350 | 26300 | 36 |
| 496 | 20241104 | 105600 | 6842984400 | 26350 | 26350 | 26400 | 26300 | 307 |
| 497 | 20241104 | 105500 | 6834902100 | 26400 | 26300 | 26400 | 26300 | 1030 |
| 498 | 20241104 | 105400 | 6807797250 | 26350 | 26350 | 26350 | 26300 | 163 |
| 499 | 20241104 | 105300 | 6803502300 | 26350 | 26400 | 26400 | 26300 | 681 |
| 500 | 20241104 | 105200 | 6785557500 | 26400 | 26400 | 26400 | 26350 | 124 |
| 501 | 20241104 | 105100 | 6782284900 | 26400 | 26400 | 26400 | 26350 | 485 |
| 502 | 20241104 | 105000 | 6769503900 | 26400 | 26350 | 26400 | 26350 | 20 |
| 503 | 20241104 | 104900 | 6768976150 | 26400 | 26400 | 26400 | 26350 | 112 |
| 504 | 20241104 | 104800 | 6766021450 | 26400 | 26450 | 26450 | 26350 | 670 |
| 505 | 20241104 | 104700 | 6748333050 | 26400 | 26450 | 26450 | 26400 | 281 |
| 506 | 20241104 | 104600 | 6740904000 | 26450 | 26400 | 26450 | 26350 | 979 |
| 507 | 20241104 | 104500 | 6715061700 | 26400 | 26400 | 26400 | 26350 | 479 |
| 508 | 20241104 | 104400 | 6702432050 | 26400 | 26350 | 26400 | 26350 | 369 |
| 509 | 20241104 | 104300 | 6692704400 | 26350 | 26400 | 26400 | 26350 | 526 |
| 510 | 20241104 | 104200 | 6678833300 | 26400 | 26400 | 26400 | 26400 | 294 |
| 511 | 20241104 | 104100 | 6671071700 | 26400 | 26400 | 26450 | 26400 | 845 |
| 512 | 20241104 | 104000 | 6648763500 | 26450 | 26450 | 26500 | 26450 | 382 |
| 513 | 20241104 | 103900 | 6638657450 | 26500 | 26500 | 26500 | 26450 | 211 |
| 514 | 20241104 | 103800 | 6633072250 | 26500 | 26550 | 26600 | 26500 | 1556 |
| 515 | 20241104 | 103700 | 6591769900 | 26550 | 26450 | 26550 | 26450 | 811 |
| 516 | 20241104 | 103600 | 6570238600 | 26500 | 26450 | 26500 | 26350 | 1884 |
| 517 | 20241104 | 103500 | 6520350500 | 26450 | 26400 | 26450 | 26400 | 867 |
| 518 | 20241104 | 103400 | 6497461450 | 26450 | 26500 | 26500 | 26450 | 269 |
| 519 | 20241104 | 103300 | 6490346200 | 26450 | 26500 | 26500 | 26450 | 329 |
| 520 | 20241104 | 103200 | 6481639000 | 26500 | 26450 | 26500 | 26450 | 250 |
| 521 | 20241104 | 103100 | 6475025850 | 26450 | 26500 | 26500 | 26400 | 1628 |
| 522 | 20241104 | 103000 | 6431965050 | 26450 | 26450 | 26500 | 26450 | 526 |
| 523 | 20241104 | 102900 | 6418052000 | 26450 | 26450 | 26500 | 26450 | 893 |
| 524 | 20241104 | 102800 | 6394425200 | 26450 | 26400 | 26450 | 26400 | 764 |
| 525 | 20241104 | 102700 | 6374234000 | 26450 | 26450 | 26450 | 26400 | 201 |
| 526 | 20241104 | 102600 | 6368927100 | 26450 | 26350 | 26450 | 26350 | 1595 |
| 527 | 20241104 | 102500 | 6326779650 | 26400 | 26450 | 26450 | 26400 | 619 |
| 528 | 20241104 | 102400 | 6310437700 | 26400 | 26450 | 26450 | 26350 | 203 |
| 529 | 20241104 | 102300 | 6305078150 | 26400 | 26450 | 26450 | 26350 | 274 |
| 530 | 20241104 | 102200 | 6297845750 | 26400 | 26450 | 26500 | 26350 | 868 |
| 531 | 20241104 | 102100 | 6274908750 | 26500 | 26450 | 26550 | 26350 | 3304 |
| 532 | 20241104 | 102000 | 6187425900 | 26450 | 26350 | 26450 | 26300 | 2178 |
| 533 | 20241104 | 101900 | 6129936950 | 26350 | 26300 | 26400 | 26300 | 266 |
| 534 | 20241104 | 101800 | 6122930950 | 26350 | 26400 | 26400 | 26300 | 372 |
| 535 | 20241104 | 101700 | 6113124350 | 26400 | 26300 | 26400 | 26300 | 1423 |
| 536 | 20241104 | 101600 | 6075656050 | 26300 | 26250 | 26300 | 26250 | 231 |
| 537 | 20241104 | 101500 | 6069592050 | 26250 | 26250 | 26300 | 26200 | 362 |
| 538 | 20241104 | 101400 | 6060099850 | 26250 | 26200 | 26250 | 26150 | 1044 |
| 539 | 20241104 | 101300 | 6032773450 | 26200 | 26100 | 26200 | 26050 | 859 |
| 540 | 20241104 | 101200 | 6010359750 | 26100 | 26050 | 26150 | 26050 | 3056 |
| 541 | 20241104 | 101100 | 5930700200 | 26050 | 26200 | 26200 | 26050 | 8519 |
| 542 | 20241104 | 101000 | 5708190450 | 26200 | 26300 | 26300 | 26150 | 1953 |
| 543 | 20241104 | 100900 | 5657013200 | 26300 | 26250 | 26300 | 26200 | 1073 |
| 544 | 20241104 | 100800 | 5628853550 | 26300 | 26250 | 26300 | 26200 | 318 |
| 545 | 20241104 | 100700 | 5620504000 | 26250 | 26250 | 26300 | 26200 | 521 |
| 546 | 20241104 | 100600 | 5606827800 | 26250 | 26300 | 26300 | 26250 | 232 |
| 547 | 20241104 | 100500 | 5600736750 | 26300 | 26250 | 26300 | 26200 | 804 |
| 548 | 20241104 | 100400 | 5579633200 | 26250 | 26150 | 26250 | 26150 | 743 |
| 549 | 20241104 | 100300 | 5560171300 | 26150 | 26200 | 26250 | 26150 | 489 |
| 550 | 20241104 | 100200 | 5547378100 | 26250 | 26200 | 26250 | 26150 | 1144 |
| 551 | 20241104 | 100100 | 5517412500 | 26250 | 26200 | 26250 | 26150 | 779 |
| 552 | 20241104 | 100000 | 5497002400 | 26200 | 26150 | 26200 | 26150 | 3145 |
| 553 | 20241104 | 095900 | 5414695800 | 26200 | 26200 | 26250 | 26150 | 2410 |
| 554 | 20241104 | 095800 | 5351560200 | 26250 | 26300 | 26300 | 26250 | 2833 |
| 555 | 20241104 | 095700 | 5277137150 | 26300 | 26350 | 26400 | 26250 | 1582 |
| 556 | 20241104 | 095600 | 5235474750 | 26350 | 26500 | 26500 | 26350 | 1495 |
| 557 | 20241104 | 095500 | 5195972000 | 26500 | 26500 | 26500 | 26450 | 332 |
| 558 | 20241104 | 095400 | 5187180950 | 26450 | 26350 | 26500 | 26350 | 3395 |
| 559 | 20241104 | 095300 | 5097288050 | 26300 | 26350 | 26350 | 26250 | 318 |
| 560 | 20241104 | 095200 | 5088924950 | 26300 | 26200 | 26350 | 26200 | 2738 |
| 561 | 20241104 | 095100 | 5017064150 | 26200 | 26200 | 26300 | 26200 | 1101 |
| 562 | 20241104 | 095000 | 4988204800 | 26200 | 26250 | 26300 | 26200 | 820 |
| 563 | 20241104 | 094900 | 4966701800 | 26300 | 26250 | 26350 | 26250 | 3133 |
| 564 | 20241104 | 094800 | 4884438050 | 26250 | 26350 | 26350 | 26250 | 1876 |
| 565 | 20241104 | 094700 | 4835054550 | 26400 | 26450 | 26450 | 26400 | 1113 |
| 566 | 20241104 | 094600 | 4805649900 | 26450 | 26450 | 26500 | 26450 | 410 |
| 567 | 20241104 | 094500 | 4794805350 | 26450 | 26550 | 26600 | 26450 | 3454 |
| 568 | 20241104 | 094400 | 4703074950 | 26550 | 26200 | 26550 | 26200 | 2368 |
| 569 | 20241104 | 094300 | 4640616500 | 26200 | 26200 | 26250 | 26200 | 683 |
| 570 | 20241104 | 094200 | 4622713550 | 26200 | 26200 | 26350 | 26200 | 1627 |
| 571 | 20241104 | 094100 | 4580010000 | 26250 | 26300 | 26350 | 26200 | 4070 |
| 572 | 20241104 | 094000 | 4473157700 | 26300 | 26350 | 26350 | 26300 | 806 |
| 573 | 20241104 | 093900 | 4451953650 | 26300 | 26400 | 26450 | 26300 | 1798 |
| 574 | 20241104 | 093800 | 4404572300 | 26450 | 26350 | 26450 | 26350 | 421 |
| 575 | 20241104 | 093700 | 4393468950 | 26350 | 26350 | 26400 | 26350 | 858 |
| 576 | 20241104 | 093600 | 4370853450 | 26350 | 26350 | 26400 | 26300 | 1475 |
| 577 | 20241104 | 093500 | 4331977000 | 26350 | 26400 | 26450 | 26300 | 3747 |
| 578 | 20241104 | 093400 | 4233133200 | 26400 | 26400 | 26500 | 26400 | 1347 |
| 579 | 20241104 | 093300 | 4197544500 | 26500 | 26550 | 26550 | 26400 | 3249 |
| 580 | 20241104 | 093200 | 4111512700 | 26500 | 26550 | 26600 | 26500 | 1711 |
| 581 | 20241104 | 093100 | 4066090650 | 26550 | 26450 | 26550 | 26400 | 1916 |
| 582 | 20241104 | 093000 | 4015347000 | 26500 | 26500 | 26500 | 26400 | 1321 |
| 583 | 20241104 | 092900 | 3980382350 | 26500 | 26500 | 26500 | 26350 | 155 |
| 584 | 20241104 | 092800 | 3976287900 | 26350 | 26550 | 26600 | 26350 | 3324 |
| 585 | 20241104 | 092700 | 3888244600 | 26550 | 26400 | 26550 | 26400 | 2042 |
| 586 | 20241104 | 092600 | 3834180250 | 26400 | 26450 | 26450 | 26350 | 477 |
| 587 | 20241104 | 092500 | 3821590150 | 26450 | 26300 | 26450 | 26250 | 1563 |
| 588 | 20241104 | 092400 | 3780442200 | 26300 | 26350 | 26350 | 26250 | 3048 |
| 589 | 20241104 | 092300 | 3700259150 | 26350 | 26400 | 26450 | 26350 | 372 |
| 590 | 20241104 | 092200 | 3690441650 | 26350 | 26400 | 26450 | 26350 | 943 |
| 591 | 20241104 | 092100 | 3665568100 | 26400 | 26400 | 26500 | 26300 | 604 |
| 592 | 20241104 | 092000 | 3649628400 | 26450 | 26500 | 26500 | 26300 | 1577 |
| 593 | 20241104 | 091900 | 3608020300 | 26550 | 26400 | 26550 | 26300 | 1682 |
| 594 | 20241104 | 091800 | 3563617050 | 26400 | 26450 | 26550 | 26400 | 2051 |
| 595 | 20241104 | 091700 | 3509298600 | 26500 | 26350 | 26500 | 26350 | 1231 |
| 596 | 20241104 | 091600 | 3476755000 | 26350 | 26200 | 26400 | 26200 | 1654 |
| 597 | 20241104 | 091500 | 3433293550 | 26250 | 26200 | 26250 | 26150 | 1807 |
| 598 | 20241104 | 091400 | 3385941300 | 26150 | 26300 | 26450 | 26150 | 2839 |
| 599 | 20241104 | 091300 | 3311353500 | 26400 | 26500 | 26500 | 26300 | 1216 |
| 600 | 20241104 | 091200 | 3279262250 | 26500 | 26150 | 26550 | 26100 | 6472 |
| 601 | 20241104 | 091100 | 3109001000 | 26150 | 26200 | 26250 | 26100 | 3950 |
| 602 | 20241104 | 091000 | 3005560900 | 26200 | 26350 | 26350 | 26200 | 5311 |
| 603 | 20241104 | 090900 | 2865980650 | 26350 | 26300 | 26400 | 26150 | 3912 |
| 604 | 20241104 | 090800 | 2763090800 | 26300 | 26600 | 26700 | 26300 | 12610 |
| 605 | 20241104 | 090700 | 2428595900 | 26600 | 26900 | 26900 | 26600 | 5957 |
| 606 | 20241104 | 090600 | 2269276050 | 26850 | 27050 | 27050 | 26800 | 8189 |
| 607 | 20241104 | 090500 | 2049036350 | 27050 | 26750 | 27250 | 26700 | 14474 |
| 608 | 20241104 | 090400 | 1658100150 | 26750 | 26800 | 26800 | 26700 | 6164 |
| 609 | 20241104 | 090300 | 1493186050 | 26800 | 26750 | 27000 | 26700 | 22408 |
| 610 | 20241104 | 090200 | 891049500 | 26750 | 26500 | 26750 | 26450 | 11331 |
| 611 | 20241104 | 090100 | 589223950 | 26450 | 26400 | 26600 | 26350 | 5401 |
| 612 | 20241104 | 090000 | 446236650 | 26350 | 26250 | 26450 | 26250 | 16775 |