33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 190600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 13726 |
| 3 | 20241106 | 190500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20241106 | 190400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20241106 | 190300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20241106 | 190200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20241106 | 190100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20241106 | 190000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20241106 | 185900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20241106 | 185800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20241106 | 185700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20241106 | 185600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20241106 | 185500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20241106 | 185400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20241106 | 185300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20241106 | 185200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20241106 | 185100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20241106 | 185000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20241106 | 184900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20241106 | 184800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20241106 | 184700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20241106 | 184600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20241106 | 184500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20241106 | 184400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20241106 | 184300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20241106 | 184200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20241106 | 184100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20241106 | 184000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20241106 | 183900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20241106 | 183800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20241106 | 183700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20241106 | 183600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 13726 |
| 33 | 20241106 | 183500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20241106 | 183400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20241106 | 183300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20241106 | 183200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20241106 | 183100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20241106 | 183000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20241106 | 182900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20241106 | 182800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20241106 | 182700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20241106 | 182600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20241106 | 182500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20241106 | 182400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20241106 | 182300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20241106 | 182200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20241106 | 182100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20241106 | 182000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20241106 | 181900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20241106 | 181800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20241106 | 181700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20241106 | 181600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20241106 | 181500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20241106 | 181400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20241106 | 181300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20241106 | 181200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20241106 | 181100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20241106 | 181000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20241106 | 180900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20241106 | 180800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20241106 | 180700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20241106 | 180600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 13726 |
| 63 | 20241106 | 180500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20241106 | 180400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20241106 | 180300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20241106 | 180200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20241106 | 180100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20241106 | 180000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20241106 | 175900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20241106 | 175800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20241106 | 175700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20241106 | 175600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20241106 | 175500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20241106 | 175400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20241106 | 175300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20241106 | 175200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20241106 | 175100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20241106 | 175000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20241106 | 174900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20241106 | 174800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20241106 | 174700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20241106 | 174600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20241106 | 174500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20241106 | 174400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20241106 | 174300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20241106 | 174200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20241106 | 174100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20241106 | 174000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20241106 | 173900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20241106 | 173800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20241106 | 173700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20241106 | 173600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 13726 |
| 93 | 20241106 | 173500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20241106 | 173400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20241106 | 173300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20241106 | 173200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20241106 | 173100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20241106 | 173000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20241106 | 172900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20241106 | 172800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20241106 | 172700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20241106 | 172600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20241106 | 172500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20241106 | 172400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20241106 | 172300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20241106 | 172200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20241106 | 172100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20241106 | 172000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20241106 | 171900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20241106 | 171800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20241106 | 171700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20241106 | 171600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20241106 | 171500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20241106 | 171400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20241106 | 171300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20241106 | 171200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20241106 | 171100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20241106 | 171000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20241106 | 170900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20241106 | 170800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20241106 | 170700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20241106 | 170600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 13726 |
| 123 | 20241106 | 170500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20241106 | 170400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20241106 | 170300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20241106 | 170200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20241106 | 170100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20241106 | 170000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20241106 | 165900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20241106 | 165800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20241106 | 165700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20241106 | 165600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20241106 | 165500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20241106 | 165400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20241106 | 165300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20241106 | 165200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20241106 | 165100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20241106 | 165000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20241106 | 164900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20241106 | 164800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20241106 | 164700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20241106 | 164600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20241106 | 164500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20241106 | 164400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20241106 | 164300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20241106 | 164200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20241106 | 164100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20241106 | 164000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20241106 | 163900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20241106 | 163800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20241106 | 163700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20241106 | 163600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 13726 |
| 153 | 20241106 | 163500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20241106 | 163400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20241106 | 163300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20241106 | 163200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20241106 | 163100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20241106 | 163000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20241106 | 162900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20241106 | 162800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20241106 | 162700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20241106 | 162600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20241106 | 162500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20241106 | 162400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20241106 | 162300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20241106 | 162200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20241106 | 162100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20241106 | 162000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20241106 | 161900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20241106 | 161800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20241106 | 161700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20241106 | 161600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20241106 | 161500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20241106 | 161400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20241106 | 161300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20241106 | 161200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20241106 | 161100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20241106 | 161000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20241106 | 160900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20241106 | 160800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20241106 | 160700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20241106 | 160600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 13726 |
| 183 | 20241106 | 160500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20241106 | 160400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20241106 | 160300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20241106 | 160200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20241106 | 160100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20241106 | 160000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20241106 | 155900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20241106 | 155800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20241106 | 155700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20241106 | 155600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20241106 | 155500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20241106 | 155400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20241106 | 155300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20241106 | 155200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20241106 | 155100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20241106 | 155000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20241106 | 154900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20241106 | 154800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20241106 | 154700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20241106 | 154600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20241106 | 154500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20241106 | 154400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20241106 | 154300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20241106 | 154200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20241106 | 154100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20241106 | 154000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20241106 | 153900 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20241106 | 153800 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20241106 | 153700 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20241106 | 153600 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 13726 |
| 213 | 20241106 | 153500 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20241106 | 153400 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20241106 | 153300 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20241106 | 153200 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20241106 | 153100 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20241106 | 153000 | 22335298550 | 27050 | 27050 | 27050 | 27050 | 13726 |
| 219 | 20241106 | 152900 | 21964010250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 220 | 20241106 | 152800 | 21964010250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 221 | 20241106 | 152700 | 21964010250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 222 | 20241106 | 152600 | 21964010250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 223 | 20241106 | 152500 | 21964010250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 224 | 20241106 | 152400 | 21964010250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 225 | 20241106 | 152300 | 21964010250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 226 | 20241106 | 152200 | 21964010250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 227 | 20241106 | 152100 | 21964010250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 228 | 20241106 | 152000 | 21964010250 | 27100 | 27100 | 27100 | 27100 | 0 |
| 229 | 20241106 | 151900 | 21964010250 | 27100 | 27050 | 27150 | 27050 | 2953 |
| 230 | 20241106 | 151800 | 21884045100 | 27050 | 27050 | 27100 | 27000 | 1855 |
| 231 | 20241106 | 151700 | 21833870350 | 27050 | 27050 | 27100 | 27000 | 3041 |
| 232 | 20241106 | 151600 | 21751619350 | 27000 | 27000 | 27050 | 27000 | 2795 |
| 233 | 20241106 | 151500 | 21676111000 | 27000 | 27000 | 27050 | 27000 | 2304 |
| 234 | 20241106 | 151400 | 21613888500 | 27000 | 27000 | 27050 | 27000 | 749 |
| 235 | 20241106 | 151300 | 21593658250 | 27000 | 27050 | 27050 | 27000 | 1428 |
| 236 | 20241106 | 151200 | 21555045150 | 27050 | 26950 | 27050 | 26950 | 3963 |
| 237 | 20241106 | 151100 | 21448093700 | 26950 | 27000 | 27000 | 26950 | 3856 |
| 238 | 20241106 | 151000 | 21344033950 | 27050 | 27050 | 27050 | 27000 | 2768 |
| 239 | 20241106 | 150900 | 21269262000 | 27050 | 27000 | 27050 | 27000 | 1504 |
| 240 | 20241106 | 150800 | 21228629000 | 27000 | 27050 | 27050 | 27000 | 1032 |
| 241 | 20241106 | 150700 | 21200734100 | 27050 | 27050 | 27100 | 27000 | 1264 |
| 242 | 20241106 | 150600 | 21166559150 | 27100 | 27050 | 27100 | 27000 | 1201 |
| 243 | 20241106 | 150500 | 21134085850 | 27000 | 27050 | 27050 | 27000 | 781 |
| 244 | 20241106 | 150400 | 21112984500 | 27050 | 27050 | 27050 | 27000 | 1822 |
| 245 | 20241106 | 150300 | 21063724300 | 27050 | 27050 | 27050 | 27000 | 623 |
| 246 | 20241106 | 150200 | 21046894950 | 27050 | 27050 | 27050 | 27000 | 2661 |
| 247 | 20241106 | 150100 | 20975009550 | 27050 | 27050 | 27050 | 27000 | 636 |
| 248 | 20241106 | 150000 | 20957813950 | 27000 | 27000 | 27100 | 27000 | 737 |
| 249 | 20241106 | 145900 | 20937889950 | 27050 | 27050 | 27100 | 27050 | 848 |
| 250 | 20241106 | 145800 | 20914938550 | 27100 | 27100 | 27100 | 27050 | 212 |
| 251 | 20241106 | 145700 | 20909203550 | 27100 | 26950 | 27100 | 26950 | 3518 |
| 252 | 20241106 | 145600 | 20814158750 | 27000 | 26950 | 27000 | 26950 | 1801 |
| 253 | 20241106 | 145500 | 20765616450 | 26950 | 26950 | 27000 | 26950 | 2132 |
| 254 | 20241106 | 145400 | 20708157300 | 26950 | 27050 | 27050 | 26950 | 2047 |
| 255 | 20241106 | 145300 | 20652886400 | 27000 | 27000 | 27050 | 27000 | 3114 |
| 256 | 20241106 | 145200 | 20568792850 | 27050 | 27050 | 27050 | 27000 | 147 |
| 257 | 20241106 | 145100 | 20564818900 | 27050 | 26950 | 27050 | 26950 | 1371 |
| 258 | 20241106 | 145000 | 20527812850 | 27000 | 26950 | 27000 | 26900 | 1734 |
| 259 | 20241106 | 144900 | 20481085200 | 26950 | 26950 | 26950 | 26900 | 3128 |
| 260 | 20241106 | 144800 | 20396904050 | 26900 | 26950 | 27000 | 26900 | 2241 |
| 261 | 20241106 | 144700 | 20336524450 | 27000 | 27000 | 27000 | 26950 | 623 |
| 262 | 20241106 | 144600 | 20319731250 | 27000 | 26950 | 27000 | 26950 | 1507 |
| 263 | 20241106 | 144500 | 20279106750 | 26950 | 26950 | 27000 | 26900 | 2880 |
| 264 | 20241106 | 144400 | 20201458300 | 26950 | 27050 | 27100 | 26950 | 12749 |
| 265 | 20241106 | 144300 | 19857152750 | 27050 | 27100 | 27100 | 27050 | 1393 |
| 266 | 20241106 | 144200 | 19819452100 | 27050 | 27050 | 27150 | 27050 | 1454 |
| 267 | 20241106 | 144100 | 19780104800 | 27100 | 27100 | 27200 | 27050 | 5133 |
| 268 | 20241106 | 144000 | 19641093400 | 27150 | 27150 | 27200 | 27100 | 2650 |
| 269 | 20241106 | 143900 | 19569219000 | 27100 | 27150 | 27200 | 27100 | 1768 |
| 270 | 20241106 | 143800 | 19521214500 | 27200 | 27200 | 27200 | 27150 | 1106 |
| 271 | 20241106 | 143700 | 19491137750 | 27200 | 27200 | 27250 | 27150 | 1020 |
| 272 | 20241106 | 143600 | 19463393150 | 27200 | 27200 | 27200 | 27150 | 512 |
| 273 | 20241106 | 143500 | 19449479650 | 27150 | 27150 | 27200 | 27150 | 597 |
| 274 | 20241106 | 143400 | 19433253400 | 27150 | 27100 | 27200 | 27100 | 2858 |
| 275 | 20241106 | 143300 | 19355661300 | 27100 | 27100 | 27150 | 27100 | 316 |
| 276 | 20241106 | 143200 | 19347096150 | 27100 | 27100 | 27150 | 27100 | 3799 |
| 277 | 20241106 | 143100 | 19244104800 | 27150 | 27100 | 27150 | 27100 | 1276 |
| 278 | 20241106 | 143000 | 19209518850 | 27100 | 27150 | 27150 | 27100 | 925 |
| 279 | 20241106 | 142900 | 19184413950 | 27150 | 27150 | 27200 | 27100 | 3653 |
| 280 | 20241106 | 142800 | 19085256450 | 27150 | 27150 | 27200 | 27150 | 1070 |
| 281 | 20241106 | 142700 | 19056195500 | 27150 | 27200 | 27200 | 27150 | 476 |
| 282 | 20241106 | 142600 | 19043265000 | 27150 | 27150 | 27250 | 27150 | 1305 |
| 283 | 20241106 | 142500 | 19007797200 | 27150 | 27200 | 27200 | 27150 | 1456 |
| 284 | 20241106 | 142400 | 18968230100 | 27200 | 27150 | 27200 | 27150 | 462 |
| 285 | 20241106 | 142300 | 18955686050 | 27200 | 27200 | 27200 | 27150 | 1308 |
| 286 | 20241106 | 142200 | 18920110700 | 27200 | 27250 | 27250 | 27200 | 894 |
| 287 | 20241106 | 142100 | 18895790100 | 27250 | 27200 | 27250 | 27200 | 481 |
| 288 | 20241106 | 142000 | 18882692600 | 27250 | 27250 | 27250 | 27200 | 602 |
| 289 | 20241106 | 141900 | 18866315000 | 27250 | 27300 | 27300 | 27250 | 2033 |
| 290 | 20241106 | 141800 | 18810896450 | 27300 | 27350 | 27350 | 27300 | 1788 |
| 291 | 20241106 | 141700 | 18762063400 | 27350 | 27450 | 27450 | 27350 | 819 |
| 292 | 20241106 | 141600 | 18739627150 | 27450 | 27450 | 27450 | 27400 | 326 |
| 293 | 20241106 | 141500 | 18730678800 | 27450 | 27550 | 27550 | 27450 | 2243 |
| 294 | 20241106 | 141400 | 18669026400 | 27550 | 27550 | 27550 | 27500 | 196 |
| 295 | 20241106 | 141300 | 18663629150 | 27500 | 27550 | 27550 | 27500 | 487 |
| 296 | 20241106 | 141200 | 18650226900 | 27550 | 27450 | 27600 | 27450 | 807 |
| 297 | 20241106 | 141100 | 18628006800 | 27500 | 27500 | 27550 | 27450 | 1894 |
| 298 | 20241106 | 141000 | 18575928700 | 27500 | 27500 | 27550 | 27450 | 1031 |
| 299 | 20241106 | 140900 | 18547557350 | 27550 | 27450 | 27550 | 27450 | 2851 |
| 300 | 20241106 | 140800 | 18469188500 | 27450 | 27400 | 27500 | 27400 | 2611 |
| 301 | 20241106 | 140700 | 18397581700 | 27450 | 27400 | 27450 | 27400 | 1184 |
| 302 | 20241106 | 140600 | 18365136450 | 27400 | 27450 | 27500 | 27350 | 1465 |
| 303 | 20241106 | 140500 | 18324940800 | 27450 | 27300 | 27450 | 27300 | 1614 |
| 304 | 20241106 | 140400 | 18280736200 | 27300 | 27300 | 27300 | 27250 | 1058 |
| 305 | 20241106 | 140300 | 18251862000 | 27300 | 27250 | 27300 | 27200 | 1291 |
| 306 | 20241106 | 140200 | 18216681800 | 27250 | 27250 | 27300 | 27200 | 2372 |
| 307 | 20241106 | 140100 | 18152043500 | 27250 | 27150 | 27300 | 27100 | 2036 |
| 308 | 20241106 | 140000 | 18096640100 | 27100 | 27150 | 27150 | 27100 | 2100 |
| 309 | 20241106 | 135900 | 18039711450 | 27150 | 27100 | 27200 | 27100 | 2818 |
| 310 | 20241106 | 135800 | 17963271200 | 27100 | 27200 | 27200 | 27100 | 2647 |
| 311 | 20241106 | 135700 | 17891405400 | 27250 | 27200 | 27300 | 27150 | 2624 |
| 312 | 20241106 | 135600 | 17820008300 | 27300 | 27200 | 27300 | 27200 | 432 |
| 313 | 20241106 | 135500 | 17808246700 | 27200 | 27200 | 27300 | 27150 | 855 |
| 314 | 20241106 | 135400 | 17784977850 | 27200 | 27300 | 27300 | 27200 | 1229 |
| 315 | 20241106 | 135300 | 17751528950 | 27300 | 27150 | 27350 | 27100 | 4745 |
| 316 | 20241106 | 135200 | 17622518100 | 27200 | 27100 | 27200 | 27100 | 6915 |
| 317 | 20241106 | 135100 | 17434827350 | 27100 | 27050 | 27100 | 27050 | 2518 |
| 318 | 20241106 | 135000 | 17366707900 | 27050 | 27050 | 27050 | 27000 | 2238 |
| 319 | 20241106 | 134900 | 17306180000 | 27050 | 27000 | 27050 | 26950 | 1083 |
| 320 | 20241106 | 134800 | 17276927150 | 27000 | 26850 | 27000 | 26850 | 2698 |
| 321 | 20241106 | 134700 | 17204282950 | 26850 | 26850 | 26900 | 26850 | 8472 |
| 322 | 20241106 | 134600 | 16976782650 | 26850 | 26900 | 26950 | 26850 | 1946 |
| 323 | 20241106 | 134500 | 16924452900 | 26900 | 26900 | 26950 | 26850 | 2820 |
| 324 | 20241106 | 134400 | 16848610900 | 26900 | 26900 | 26950 | 26900 | 3926 |
| 325 | 20241106 | 134300 | 16742994000 | 26900 | 27000 | 27000 | 26900 | 4206 |
| 326 | 20241106 | 134200 | 16629728150 | 27000 | 26950 | 27000 | 26950 | 857 |
| 327 | 20241106 | 134100 | 16606600550 | 26950 | 27050 | 27100 | 26950 | 3623 |
| 328 | 20241106 | 134000 | 16508735350 | 27050 | 27050 | 27100 | 27050 | 525 |
| 329 | 20241106 | 133900 | 16494532400 | 27050 | 27100 | 27100 | 27050 | 855 |
| 330 | 20241106 | 133800 | 16471395550 | 27100 | 27050 | 27100 | 27000 | 579 |
| 331 | 20241106 | 133700 | 16455736000 | 27050 | 27050 | 27100 | 27000 | 1486 |
| 332 | 20241106 | 133600 | 16415582400 | 27100 | 27100 | 27150 | 27050 | 389 |
| 333 | 20241106 | 133500 | 16405049950 | 27050 | 27100 | 27150 | 27050 | 2252 |
| 334 | 20241106 | 133400 | 16344052000 | 27100 | 27200 | 27200 | 27050 | 1886 |
| 335 | 20241106 | 133300 | 16292852400 | 27150 | 27150 | 27250 | 27150 | 1147 |
| 336 | 20241106 | 133200 | 16261634100 | 27150 | 27250 | 27250 | 27150 | 2074 |
| 337 | 20241106 | 133100 | 16205183750 | 27250 | 26950 | 27250 | 26900 | 2494 |
| 338 | 20241106 | 133000 | 16137788450 | 26950 | 27000 | 27050 | 26850 | 11991 |
| 339 | 20241106 | 132900 | 15814286700 | 27050 | 27050 | 27100 | 27000 | 3046 |
| 340 | 20241106 | 132800 | 15731889150 | 27050 | 27100 | 27100 | 27050 | 1763 |
| 341 | 20241106 | 132700 | 15684186900 | 27100 | 27150 | 27150 | 27050 | 1496 |
| 342 | 20241106 | 132600 | 15643658200 | 27100 | 27100 | 27200 | 27100 | 619 |
| 343 | 20241106 | 132500 | 15626878800 | 27100 | 27100 | 27200 | 27050 | 291 |
| 344 | 20241106 | 132400 | 15618998800 | 27050 | 27200 | 27200 | 27050 | 6551 |
| 345 | 20241106 | 132300 | 15441456250 | 27200 | 27200 | 27200 | 27150 | 1969 |
| 346 | 20241106 | 132200 | 15387986800 | 27200 | 27200 | 27200 | 27150 | 1310 |
| 347 | 20241106 | 132100 | 15352394950 | 27200 | 27200 | 27200 | 27150 | 1065 |
| 348 | 20241106 | 132000 | 15323433700 | 27200 | 27200 | 27200 | 27150 | 356 |
| 349 | 20241106 | 131900 | 15313752250 | 27200 | 27050 | 27200 | 27050 | 1477 |
| 350 | 20241106 | 131800 | 15273710950 | 27050 | 27100 | 27150 | 27050 | 1736 |
| 351 | 20241106 | 131700 | 15226706150 | 27100 | 27150 | 27150 | 27050 | 2291 |
| 352 | 20241106 | 131600 | 15164614250 | 27150 | 27200 | 27200 | 27100 | 3042 |
| 353 | 20241106 | 131500 | 15082117400 | 27200 | 27250 | 27250 | 27150 | 4417 |
| 354 | 20241106 | 131400 | 14962009500 | 27200 | 27250 | 27300 | 27200 | 2389 |
| 355 | 20241106 | 131300 | 14896961700 | 27250 | 27200 | 27400 | 27200 | 2612 |
| 356 | 20241106 | 131200 | 14825753300 | 27200 | 27250 | 27250 | 27150 | 691 |
| 357 | 20241106 | 131100 | 14806964350 | 27200 | 27200 | 27200 | 27150 | 2819 |
| 358 | 20241106 | 131000 | 14730313900 | 27200 | 27300 | 27300 | 27150 | 2635 |
| 359 | 20241106 | 130900 | 14658592000 | 27300 | 27400 | 27450 | 27250 | 10221 |
| 360 | 20241106 | 130800 | 14379280450 | 27400 | 27350 | 27400 | 27350 | 1191 |
| 361 | 20241106 | 130700 | 14346669950 | 27350 | 27400 | 27400 | 27350 | 1363 |
| 362 | 20241106 | 130600 | 14309355050 | 27400 | 27350 | 27400 | 27350 | 807 |
| 363 | 20241106 | 130500 | 14287257550 | 27350 | 27350 | 27400 | 27350 | 993 |
| 364 | 20241106 | 130400 | 14260098750 | 27350 | 27350 | 27400 | 27350 | 897 |
| 365 | 20241106 | 130300 | 14235549250 | 27350 | 27350 | 27450 | 27350 | 1487 |
| 366 | 20241106 | 130200 | 14194855350 | 27350 | 27400 | 27450 | 27350 | 2548 |
| 367 | 20241106 | 130100 | 14125088650 | 27400 | 27450 | 27450 | 27400 | 2033 |
| 368 | 20241106 | 130000 | 14069329200 | 27400 | 27550 | 27600 | 27350 | 4140 |
| 369 | 20241106 | 125900 | 13955744400 | 27600 | 27400 | 27600 | 27400 | 349 |
| 370 | 20241106 | 125800 | 13946137250 | 27450 | 27350 | 27450 | 27300 | 4402 |
| 371 | 20241106 | 125700 | 13825694800 | 27350 | 27450 | 27450 | 27300 | 3661 |
| 372 | 20241106 | 125600 | 13725486700 | 27450 | 27400 | 27450 | 27350 | 3979 |
| 373 | 20241106 | 125500 | 13616450800 | 27400 | 27450 | 27500 | 27400 | 2274 |
| 374 | 20241106 | 125400 | 13554032500 | 27450 | 27450 | 27450 | 27400 | 1218 |
| 375 | 20241106 | 125300 | 13520626950 | 27450 | 27550 | 27650 | 27400 | 6076 |
| 376 | 20241106 | 125200 | 13353722800 | 27500 | 27550 | 27550 | 27500 | 4143 |
| 377 | 20241106 | 125100 | 13239751300 | 27500 | 27600 | 27600 | 27500 | 1066 |
| 378 | 20241106 | 125000 | 13210371850 | 27600 | 27550 | 27700 | 27500 | 1864 |
| 379 | 20241106 | 124900 | 13158914250 | 27550 | 27600 | 27650 | 27500 | 6075 |
| 380 | 20241106 | 124800 | 12991668300 | 27600 | 27600 | 27600 | 27500 | 1878 |
| 381 | 20241106 | 124700 | 12939924450 | 27650 | 27650 | 27650 | 27550 | 2153 |
| 382 | 20241106 | 124600 | 12880516200 | 27600 | 27750 | 27750 | 27600 | 5862 |
| 383 | 20241106 | 124500 | 12718320300 | 27700 | 27850 | 27900 | 27700 | 10875 |
| 384 | 20241106 | 124400 | 12416050750 | 27900 | 27850 | 27900 | 27850 | 117 |
| 385 | 20241106 | 124300 | 12412788550 | 27900 | 27900 | 27900 | 27800 | 2606 |
| 386 | 20241106 | 124200 | 12340269600 | 27900 | 27900 | 27900 | 27850 | 368 |
| 387 | 20241106 | 124100 | 12330003400 | 27900 | 27900 | 27950 | 27850 | 1647 |
| 388 | 20241106 | 124000 | 12284102150 | 27900 | 27900 | 27950 | 27850 | 937 |
| 389 | 20241106 | 123900 | 12257956450 | 27900 | 27850 | 27900 | 27850 | 567 |
| 390 | 20241106 | 123800 | 12242140800 | 27800 | 27800 | 27900 | 27800 | 876 |
| 391 | 20241106 | 123700 | 12217782700 | 27800 | 27850 | 27850 | 27800 | 433 |
| 392 | 20241106 | 123600 | 12205729200 | 27850 | 27850 | 27850 | 27800 | 529 |
| 393 | 20241106 | 123500 | 12191010150 | 27850 | 27800 | 27850 | 27800 | 1174 |
| 394 | 20241106 | 123400 | 12158341250 | 27850 | 27800 | 27850 | 27750 | 2414 |
| 395 | 20241106 | 123300 | 12091291450 | 27800 | 27750 | 27850 | 27750 | 1956 |
| 396 | 20241106 | 123200 | 12036923800 | 27800 | 27900 | 27900 | 27750 | 5679 |
| 397 | 20241106 | 123100 | 11878987750 | 27900 | 27950 | 27950 | 27850 | 2668 |
| 398 | 20241106 | 123000 | 11804568500 | 27950 | 28000 | 28000 | 27900 | 3387 |
| 399 | 20241106 | 122900 | 11709841550 | 28000 | 28050 | 28050 | 28000 | 4891 |
| 400 | 20241106 | 122800 | 11572879000 | 28050 | 28050 | 28050 | 28000 | 2140 |
| 401 | 20241106 | 122700 | 11512864850 | 28050 | 28150 | 28150 | 28050 | 1614 |
| 402 | 20241106 | 122600 | 11467538550 | 28150 | 28100 | 28150 | 28050 | 264 |
| 403 | 20241106 | 122500 | 11460123050 | 28100 | 28050 | 28100 | 28050 | 139 |
| 404 | 20241106 | 122400 | 11456218400 | 28050 | 28100 | 28100 | 28050 | 2398 |
| 405 | 20241106 | 122300 | 11388943550 | 28100 | 28100 | 28200 | 28050 | 1206 |
| 406 | 20241106 | 122200 | 11355046450 | 28200 | 28100 | 28200 | 28100 | 694 |
| 407 | 20241106 | 122100 | 11335532750 | 28100 | 28100 | 28150 | 28050 | 2652 |
| 408 | 20241106 | 122000 | 11261009350 | 28050 | 28100 | 28100 | 28050 | 569 |
| 409 | 20241106 | 121900 | 11245026550 | 28100 | 28100 | 28150 | 28100 | 3465 |
| 410 | 20241106 | 121800 | 11147644000 | 28100 | 28100 | 28150 | 28050 | 1234 |
| 411 | 20241106 | 121700 | 11112968600 | 28100 | 28200 | 28200 | 28050 | 3133 |
| 412 | 20241106 | 121600 | 11024864250 | 28200 | 28200 | 28250 | 28150 | 1224 |
| 413 | 20241106 | 121500 | 10990333650 | 28200 | 28200 | 28250 | 28200 | 898 |
| 414 | 20241106 | 121400 | 10965008550 | 28250 | 28200 | 28250 | 28200 | 387 |
| 415 | 20241106 | 121300 | 10954084000 | 28200 | 28250 | 28250 | 28200 | 788 |
| 416 | 20241106 | 121200 | 10931834550 | 28200 | 28300 | 28300 | 28200 | 1400 |
| 417 | 20241106 | 121100 | 10892296200 | 28300 | 28250 | 28300 | 28250 | 121 |
| 418 | 20241106 | 121000 | 10888875350 | 28300 | 28300 | 28350 | 28300 | 116 |
| 419 | 20241106 | 120900 | 10885591950 | 28350 | 28250 | 28350 | 28050 | 3558 |
| 420 | 20241106 | 120800 | 10785320200 | 28200 | 28200 | 28300 | 28200 | 2259 |
| 421 | 20241106 | 120700 | 10721611350 | 28200 | 28300 | 28350 | 28200 | 2064 |
| 422 | 20241106 | 120600 | 10663240000 | 28250 | 28250 | 28300 | 28200 | 6251 |
| 423 | 20241106 | 120500 | 10486539350 | 28300 | 28300 | 28350 | 28300 | 2543 |
| 424 | 20241106 | 120400 | 10414561450 | 28350 | 28500 | 28500 | 28350 | 4791 |
| 425 | 20241106 | 120300 | 10278495700 | 28500 | 28500 | 28500 | 28450 | 995 |
| 426 | 20241106 | 120200 | 10250138550 | 28500 | 28500 | 28550 | 28500 | 422 |
| 427 | 20241106 | 120100 | 10238106500 | 28500 | 28500 | 28500 | 28500 | 370 |
| 428 | 20241106 | 120000 | 10227561500 | 28550 | 28500 | 28550 | 28500 | 2456 |
| 429 | 20241106 | 115900 | 10157550150 | 28500 | 28550 | 28550 | 28500 | 222 |
| 430 | 20241106 | 115800 | 10151216150 | 28550 | 28600 | 28600 | 28500 | 466 |
| 431 | 20241106 | 115700 | 10137910450 | 28600 | 28500 | 28600 | 28500 | 1966 |
| 432 | 20241106 | 115600 | 10081793350 | 28500 | 28550 | 28550 | 28450 | 546 |
| 433 | 20241106 | 115500 | 10066254600 | 28450 | 28500 | 28550 | 28450 | 2363 |
| 434 | 20241106 | 115400 | 9998972650 | 28550 | 28600 | 28600 | 28500 | 1353 |
| 435 | 20241106 | 115300 | 9960356750 | 28600 | 28550 | 28700 | 28550 | 996 |
| 436 | 20241106 | 115200 | 9931872400 | 28600 | 28500 | 28600 | 28500 | 4167 |
| 437 | 20241106 | 115100 | 9813088350 | 28550 | 28700 | 28700 | 28550 | 6455 |
| 438 | 20241106 | 115000 | 9628440150 | 28650 | 28700 | 28700 | 28650 | 1578 |
| 439 | 20241106 | 114900 | 9583218450 | 28700 | 28750 | 28750 | 28650 | 5176 |
| 440 | 20241106 | 114800 | 9434655350 | 28750 | 28750 | 28800 | 28700 | 1114 |
| 441 | 20241106 | 114700 | 9402637450 | 28750 | 28850 | 28850 | 28750 | 3993 |
| 442 | 20241106 | 114600 | 9287728150 | 28850 | 28800 | 28850 | 28800 | 372 |
| 443 | 20241106 | 114500 | 9276998700 | 28800 | 28850 | 28850 | 28800 | 725 |
| 444 | 20241106 | 114400 | 9256092750 | 28850 | 28850 | 28850 | 28850 | 633 |
| 445 | 20241106 | 114300 | 9237830700 | 28850 | 28850 | 28850 | 28800 | 531 |
| 446 | 20241106 | 114200 | 9222517100 | 28900 | 28850 | 28900 | 28800 | 363 |
| 447 | 20241106 | 114100 | 9212046400 | 28850 | 28800 | 28850 | 28800 | 3066 |
| 448 | 20241106 | 114000 | 9123730100 | 28800 | 28800 | 28800 | 28750 | 586 |
| 449 | 20241106 | 113900 | 9106872750 | 28800 | 28850 | 28850 | 28800 | 433 |
| 450 | 20241106 | 113800 | 9094392900 | 28850 | 28750 | 28850 | 28750 | 1933 |
| 451 | 20241106 | 113700 | 9038799400 | 28750 | 28850 | 28850 | 28750 | 4520 |
| 452 | 20241106 | 113600 | 8908683750 | 28850 | 28950 | 28950 | 28850 | 4085 |
| 453 | 20241106 | 113500 | 8790687750 | 28950 | 29000 | 29000 | 28950 | 1315 |
| 454 | 20241106 | 113400 | 8752618250 | 28950 | 28950 | 29000 | 28900 | 1657 |
| 455 | 20241106 | 113300 | 8704677750 | 28950 | 28950 | 28950 | 28900 | 578 |
| 456 | 20241106 | 113200 | 8687961950 | 28950 | 28950 | 29000 | 28900 | 1029 |
| 457 | 20241106 | 113100 | 8658158100 | 28950 | 28950 | 29000 | 28950 | 633 |
| 458 | 20241106 | 113000 | 8639831700 | 28950 | 28900 | 28950 | 28900 | 223 |
| 459 | 20241106 | 112900 | 8633380800 | 28900 | 28950 | 28950 | 28900 | 420 |
| 460 | 20241106 | 112800 | 8621223900 | 28950 | 28950 | 29000 | 28900 | 751 |
| 461 | 20241106 | 112700 | 8599481000 | 28950 | 28950 | 28950 | 28900 | 253 |
| 462 | 20241106 | 112600 | 8592158850 | 28950 | 28950 | 29000 | 28950 | 2328 |
| 463 | 20241106 | 112500 | 8524761000 | 28950 | 29000 | 29000 | 28950 | 1282 |
| 464 | 20241106 | 112400 | 8487640950 | 29000 | 28950 | 29000 | 28950 | 846 |
| 465 | 20241106 | 112300 | 8463141150 | 28950 | 29050 | 29050 | 28950 | 4078 |
| 466 | 20241106 | 112200 | 8344886850 | 29050 | 29050 | 29150 | 29000 | 2506 |
| 467 | 20241106 | 112100 | 8272074800 | 29100 | 29150 | 29150 | 29050 | 616 |
| 468 | 20241106 | 112000 | 8254148950 | 29150 | 29150 | 29150 | 29100 | 1088 |
| 469 | 20241106 | 111900 | 8222482250 | 29150 | 29150 | 29150 | 29100 | 63 |
| 470 | 20241106 | 111800 | 8220645950 | 29150 | 29150 | 29150 | 29100 | 494 |
| 471 | 20241106 | 111700 | 8206258500 | 29150 | 29100 | 29150 | 29100 | 502 |
| 472 | 20241106 | 111600 | 8191647250 | 29150 | 29150 | 29200 | 29100 | 2895 |
| 473 | 20241106 | 111500 | 8107297300 | 29150 | 29200 | 29200 | 29150 | 1468 |
| 474 | 20241106 | 111400 | 8064450300 | 29200 | 29300 | 29350 | 29200 | 1686 |
| 475 | 20241106 | 111300 | 8015124650 | 29300 | 29300 | 29350 | 29300 | 209 |
| 476 | 20241106 | 111200 | 8008996750 | 29300 | 29350 | 29350 | 29300 | 664 |
| 477 | 20241106 | 111100 | 7989536300 | 29350 | 29400 | 29400 | 29350 | 1476 |
| 478 | 20241106 | 111000 | 7946202800 | 29400 | 29400 | 29400 | 29350 | 722 |
| 479 | 20241106 | 110900 | 7924993050 | 29400 | 29400 | 29450 | 29400 | 822 |
| 480 | 20241106 | 110800 | 7900821700 | 29400 | 29450 | 29450 | 29350 | 1612 |
| 481 | 20241106 | 110700 | 7853409400 | 29500 | 29600 | 29600 | 29450 | 2600 |
| 482 | 20241106 | 110600 | 7776671600 | 29550 | 29600 | 29600 | 29550 | 151 |
| 483 | 20241106 | 110500 | 7772209300 | 29600 | 29550 | 29600 | 29550 | 157 |
| 484 | 20241106 | 110400 | 7767563900 | 29550 | 29500 | 29650 | 29500 | 742 |
| 485 | 20241106 | 110300 | 7745608650 | 29550 | 29550 | 29550 | 29500 | 1064 |
| 486 | 20241106 | 110200 | 7714168950 | 29550 | 29600 | 29600 | 29550 | 286 |
| 487 | 20241106 | 110100 | 7705704900 | 29600 | 29650 | 29650 | 29600 | 12 |
| 488 | 20241106 | 110000 | 7705349150 | 29650 | 29600 | 29650 | 29600 | 768 |
| 489 | 20241106 | 105900 | 7682616250 | 29600 | 29550 | 29600 | 29500 | 327 |
| 490 | 20241106 | 105800 | 7672950700 | 29600 | 29600 | 29600 | 29500 | 446 |
| 491 | 20241106 | 105700 | 7659759900 | 29600 | 29550 | 29600 | 29550 | 329 |
| 492 | 20241106 | 105600 | 7650035150 | 29550 | 29650 | 29650 | 29550 | 292 |
| 493 | 20241106 | 105500 | 7641393650 | 29600 | 29500 | 29650 | 29500 | 248 |
| 494 | 20241106 | 105400 | 7634043700 | 29650 | 29600 | 29650 | 29550 | 1930 |
| 495 | 20241106 | 105300 | 7576962250 | 29600 | 29650 | 29700 | 29500 | 5054 |
| 496 | 20241106 | 105200 | 7427456000 | 29700 | 29650 | 29700 | 29650 | 400 |
| 497 | 20241106 | 105100 | 7415578550 | 29700 | 29650 | 29700 | 29650 | 617 |
| 498 | 20241106 | 105000 | 7397258100 | 29700 | 29700 | 29700 | 29650 | 155 |
| 499 | 20241106 | 104900 | 7392655300 | 29700 | 29700 | 29750 | 29700 | 894 |
| 500 | 20241106 | 104800 | 7366076850 | 29700 | 29750 | 29750 | 29700 | 462 |
| 501 | 20241106 | 104700 | 7352355400 | 29700 | 29650 | 29750 | 29650 | 3885 |
| 502 | 20241106 | 104600 | 7236945700 | 29650 | 29600 | 29650 | 29600 | 3031 |
| 503 | 20241106 | 104500 | 7147135850 | 29600 | 29550 | 29600 | 29550 | 580 |
| 504 | 20241106 | 104400 | 7129971600 | 29600 | 29600 | 29600 | 29550 | 391 |
| 505 | 20241106 | 104300 | 7118406450 | 29600 | 29600 | 29650 | 29500 | 374 |
| 506 | 20241106 | 104200 | 7107364500 | 29600 | 29600 | 29600 | 29500 | 667 |
| 507 | 20241106 | 104100 | 7087635050 | 29600 | 29600 | 29650 | 29550 | 977 |
| 508 | 20241106 | 104000 | 7058715200 | 29550 | 29550 | 29600 | 29500 | 1523 |
| 509 | 20241106 | 103900 | 7013668200 | 29550 | 29550 | 29550 | 29500 | 243 |
| 510 | 20241106 | 103800 | 7006488700 | 29550 | 29500 | 29550 | 29500 | 923 |
| 511 | 20241106 | 103700 | 6979234450 | 29550 | 29500 | 29550 | 29500 | 570 |
| 512 | 20241106 | 103600 | 6962409750 | 29550 | 29550 | 29600 | 29550 | 397 |
| 513 | 20241106 | 103500 | 6950673900 | 29550 | 29550 | 29600 | 29500 | 1098 |
| 514 | 20241106 | 103400 | 6918238200 | 29500 | 29500 | 29550 | 29450 | 1072 |
| 515 | 20241106 | 103300 | 6886613350 | 29500 | 29550 | 29550 | 29450 | 1401 |
| 516 | 20241106 | 103200 | 6845256700 | 29600 | 29650 | 29700 | 29600 | 586 |
| 517 | 20241106 | 103100 | 6827890250 | 29650 | 29700 | 29700 | 29600 | 1342 |
| 518 | 20241106 | 103000 | 6788120200 | 29700 | 29650 | 29700 | 29650 | 636 |
| 519 | 20241106 | 102900 | 6769250500 | 29700 | 29700 | 29750 | 29650 | 1070 |
| 520 | 20241106 | 102800 | 6737473650 | 29600 | 29650 | 29750 | 29600 | 690 |
| 521 | 20241106 | 102700 | 6717011500 | 29650 | 29600 | 29750 | 29550 | 2422 |
| 522 | 20241106 | 102600 | 6645240450 | 29550 | 29550 | 29650 | 29500 | 2873 |
| 523 | 20241106 | 102500 | 6560268850 | 29550 | 29500 | 29550 | 29450 | 2367 |
| 524 | 20241106 | 102400 | 6490500650 | 29500 | 29550 | 29600 | 29500 | 1696 |
| 525 | 20241106 | 102300 | 6440423700 | 29550 | 29600 | 29600 | 29550 | 604 |
| 526 | 20241106 | 102200 | 6422554500 | 29600 | 29650 | 29650 | 29550 | 1268 |
| 527 | 20241106 | 102100 | 6385032400 | 29650 | 29750 | 29800 | 29600 | 6138 |
| 528 | 20241106 | 102000 | 6202782550 | 29750 | 29850 | 29900 | 29700 | 5214 |
| 529 | 20241106 | 101900 | 6047508000 | 29800 | 29900 | 29950 | 29750 | 17656 |
| 530 | 20241106 | 101800 | 5520046450 | 29850 | 29500 | 29850 | 29500 | 22543 |
| 531 | 20241106 | 101700 | 4850386850 | 29500 | 29350 | 29500 | 29350 | 1817 |
| 532 | 20241106 | 101600 | 4796891250 | 29400 | 29400 | 29450 | 29350 | 1765 |
| 533 | 20241106 | 101500 | 4744986150 | 29400 | 29350 | 29400 | 29300 | 1337 |
| 534 | 20241106 | 101400 | 4705729900 | 29350 | 29250 | 29350 | 29250 | 3846 |
| 535 | 20241106 | 101300 | 4592985650 | 29250 | 29250 | 29250 | 29250 | 2214 |
| 536 | 20241106 | 101200 | 4528226150 | 29200 | 29200 | 29250 | 29150 | 865 |
| 537 | 20241106 | 101100 | 4502964150 | 29200 | 29200 | 29200 | 29150 | 1652 |
| 538 | 20241106 | 101000 | 4454746650 | 29200 | 29100 | 29200 | 29100 | 1101 |
| 539 | 20241106 | 100900 | 4422643450 | 29100 | 29000 | 29100 | 29000 | 1819 |
| 540 | 20241106 | 100800 | 4369819900 | 28950 | 28950 | 29000 | 28950 | 493 |
| 541 | 20241106 | 100700 | 4355541050 | 28950 | 29000 | 29000 | 28900 | 686 |
| 542 | 20241106 | 100600 | 4335686200 | 28950 | 29000 | 29000 | 28900 | 1709 |
| 543 | 20241106 | 100500 | 4286157150 | 29000 | 28900 | 29000 | 28900 | 306 |
| 544 | 20241106 | 100400 | 4277295250 | 28900 | 28850 | 29000 | 28850 | 693 |
| 545 | 20241106 | 100300 | 4257283650 | 28850 | 29000 | 29000 | 28850 | 944 |
| 546 | 20241106 | 100200 | 4229988600 | 28950 | 29000 | 29000 | 28900 | 1463 |
| 547 | 20241106 | 100100 | 4187608150 | 29000 | 28900 | 29000 | 28900 | 578 |
| 548 | 20241106 | 100000 | 4170867350 | 28900 | 28850 | 28900 | 28850 | 25 |
| 549 | 20241106 | 095900 | 4170145000 | 28850 | 28750 | 28950 | 28750 | 786 |
| 550 | 20241106 | 095800 | 4147499150 | 28800 | 28750 | 28800 | 28650 | 2165 |
| 551 | 20241106 | 095700 | 4085292300 | 28800 | 28850 | 28850 | 28750 | 1258 |
| 552 | 20241106 | 095600 | 4049082950 | 28800 | 28900 | 28900 | 28800 | 1364 |
| 553 | 20241106 | 095500 | 4009744100 | 28900 | 28900 | 28900 | 28900 | 744 |
| 554 | 20241106 | 095400 | 3988242500 | 28850 | 28950 | 28950 | 28850 | 1709 |
| 555 | 20241106 | 095300 | 3938851750 | 28950 | 28950 | 29000 | 28950 | 266 |
| 556 | 20241106 | 095200 | 3931142200 | 28950 | 28950 | 28950 | 28950 | 1153 |
| 557 | 20241106 | 095100 | 3897762850 | 29000 | 28950 | 29000 | 28950 | 282 |
| 558 | 20241106 | 095000 | 3889586150 | 29000 | 28900 | 29000 | 28900 | 627 |
| 559 | 20241106 | 094900 | 3871450550 | 28900 | 28800 | 28900 | 28750 | 3205 |
| 560 | 20241106 | 094800 | 3779090800 | 28800 | 28800 | 28850 | 28800 | 1394 |
| 561 | 20241106 | 094700 | 3738938500 | 28850 | 28950 | 28950 | 28800 | 2589 |
| 562 | 20241106 | 094600 | 3664239200 | 28900 | 29000 | 29000 | 28850 | 4334 |
| 563 | 20241106 | 094500 | 3538948150 | 29050 | 29050 | 29100 | 29000 | 9199 |
| 564 | 20241106 | 094400 | 3272056500 | 29050 | 29100 | 29150 | 29050 | 3902 |
| 565 | 20241106 | 094300 | 3158578300 | 29150 | 29150 | 29200 | 29100 | 3043 |
| 566 | 20241106 | 094200 | 3069874850 | 29150 | 29150 | 29200 | 29150 | 1880 |
| 567 | 20241106 | 094100 | 3014986850 | 29150 | 29200 | 29200 | 29150 | 241 |
| 568 | 20241106 | 094000 | 3007950950 | 29200 | 29150 | 29200 | 29150 | 105 |
| 569 | 20241106 | 093900 | 3004885550 | 29150 | 29150 | 29200 | 29150 | 482 |
| 570 | 20241106 | 093800 | 2990834900 | 29150 | 29200 | 29200 | 29150 | 387 |
| 571 | 20241106 | 093700 | 2979543100 | 29200 | 29150 | 29200 | 29150 | 78 |
| 572 | 20241106 | 093600 | 2977268050 | 29150 | 29150 | 29200 | 29150 | 399 |
| 573 | 20241106 | 093500 | 2965637100 | 29150 | 29200 | 29200 | 29150 | 305 |
| 574 | 20241106 | 093400 | 2956738600 | 29150 | 29150 | 29200 | 29150 | 549 |
| 575 | 20241106 | 093300 | 2940733850 | 29200 | 29200 | 29200 | 29150 | 307 |
| 576 | 20241106 | 093200 | 2931773450 | 29200 | 29150 | 29200 | 29100 | 2238 |
| 577 | 20241106 | 093100 | 2866528750 | 29150 | 29200 | 29200 | 29150 | 79 |
| 578 | 20241106 | 093000 | 2864224450 | 29200 | 29150 | 29200 | 29100 | 2283 |
| 579 | 20241106 | 092900 | 2797665300 | 29150 | 29100 | 29150 | 29100 | 518 |
| 580 | 20241106 | 092800 | 2782590450 | 29100 | 29150 | 29150 | 29100 | 791 |
| 581 | 20241106 | 092700 | 2759564050 | 29150 | 29100 | 29200 | 29100 | 2572 |
| 582 | 20241106 | 092600 | 2684708650 | 29100 | 29200 | 29250 | 29100 | 2207 |
| 583 | 20241106 | 092500 | 2620342850 | 29250 | 29200 | 29250 | 29200 | 1807 |
| 584 | 20241106 | 092400 | 2567573250 | 29200 | 29250 | 29300 | 29200 | 3999 |
| 585 | 20241106 | 092300 | 2450679150 | 29200 | 29200 | 29250 | 29200 | 734 |
| 586 | 20241106 | 092200 | 2429239600 | 29250 | 29250 | 29300 | 29200 | 1508 |
| 587 | 20241106 | 092100 | 2385131800 | 29250 | 29300 | 29300 | 29250 | 378 |
| 588 | 20241106 | 092000 | 2374065050 | 29300 | 29350 | 29350 | 29300 | 423 |
| 589 | 20241106 | 091900 | 2361665350 | 29300 | 29350 | 29350 | 29300 | 467 |
| 590 | 20241106 | 091800 | 2347981950 | 29350 | 29250 | 29350 | 29200 | 1944 |
| 591 | 20241106 | 091700 | 2291094000 | 29300 | 29300 | 29350 | 29200 | 4011 |
| 592 | 20241106 | 091600 | 2173755600 | 29300 | 29300 | 29350 | 29300 | 1312 |
| 593 | 20241106 | 091500 | 2135311750 | 29250 | 29300 | 29400 | 29250 | 2494 |
| 594 | 20241106 | 091400 | 2062248050 | 29300 | 29350 | 29400 | 29300 | 1012 |
| 595 | 20241106 | 091300 | 2032541400 | 29350 | 29400 | 29400 | 29300 | 2094 |
| 596 | 20241106 | 091200 | 1971078900 | 29400 | 29300 | 29400 | 29300 | 609 |
| 597 | 20241106 | 091100 | 1953201700 | 29300 | 29300 | 29400 | 29250 | 2273 |
| 598 | 20241106 | 091000 | 1886517750 | 29300 | 29300 | 29350 | 29250 | 2041 |
| 599 | 20241106 | 090900 | 1826726400 | 29300 | 29350 | 29350 | 29250 | 2554 |
| 600 | 20241106 | 090800 | 1751888150 | 29350 | 29300 | 29350 | 29300 | 2724 |
| 601 | 20241106 | 090700 | 1672055150 | 29300 | 29400 | 29400 | 29250 | 5738 |
| 602 | 20241106 | 090600 | 1503822400 | 29400 | 29500 | 29550 | 29350 | 6504 |
| 603 | 20241106 | 090500 | 1312450100 | 29550 | 29550 | 29600 | 29450 | 2187 |
| 604 | 20241106 | 090400 | 1247874950 | 29500 | 29750 | 29800 | 29450 | 4971 |
| 605 | 20241106 | 090300 | 1100648600 | 29800 | 29600 | 29800 | 29500 | 10243 |
| 606 | 20241106 | 090200 | 796818150 | 29500 | 29500 | 29650 | 29350 | 11130 |
| 607 | 20241106 | 090100 | 468322950 | 29450 | 29600 | 29600 | 29400 | 5637 |
| 608 | 20241106 | 090000 | 302055900 | 29550 | 29350 | 29600 | 29250 | 10278 |