33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 190900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 8232 |
| 3 | 20241113 | 190800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20241113 | 190700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20241113 | 190600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20241113 | 190500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20241113 | 190400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20241113 | 190300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20241113 | 190200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20241113 | 190100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20241113 | 190000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20241113 | 185900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20241113 | 185800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20241113 | 185700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20241113 | 185600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20241113 | 185500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20241113 | 185400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20241113 | 185300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20241113 | 185200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20241113 | 185100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20241113 | 185000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20241113 | 184900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20241113 | 184800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20241113 | 184700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20241113 | 184600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20241113 | 184500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20241113 | 184400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20241113 | 184300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20241113 | 184200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20241113 | 184100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20241113 | 184000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20241113 | 183900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 8232 |
| 33 | 20241113 | 183800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20241113 | 183700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20241113 | 183600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20241113 | 183500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20241113 | 183400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20241113 | 183300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20241113 | 183200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20241113 | 183100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20241113 | 183000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20241113 | 182900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20241113 | 182800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20241113 | 182700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20241113 | 182600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20241113 | 182500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20241113 | 182400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20241113 | 182300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20241113 | 182200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20241113 | 182100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20241113 | 182000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20241113 | 181900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20241113 | 181800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20241113 | 181700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20241113 | 181600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20241113 | 181500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20241113 | 181400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20241113 | 181300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20241113 | 181200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20241113 | 181100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20241113 | 181000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20241113 | 180900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 8232 |
| 63 | 20241113 | 180800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20241113 | 180700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20241113 | 180600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20241113 | 180500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20241113 | 180400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20241113 | 180300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20241113 | 180200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20241113 | 180100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20241113 | 180000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20241113 | 175900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20241113 | 175800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20241113 | 175700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20241113 | 175600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20241113 | 175500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20241113 | 175400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20241113 | 175300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20241113 | 175200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20241113 | 175100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20241113 | 175000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20241113 | 174900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20241113 | 174800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20241113 | 174700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20241113 | 174600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20241113 | 174500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20241113 | 174400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20241113 | 174300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20241113 | 174200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20241113 | 174100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20241113 | 174000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20241113 | 173900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 8232 |
| 93 | 20241113 | 173800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20241113 | 173700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20241113 | 173600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20241113 | 173500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20241113 | 173400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20241113 | 173300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20241113 | 173200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20241113 | 173100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20241113 | 173000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20241113 | 172900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20241113 | 172800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20241113 | 172700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20241113 | 172600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20241113 | 172500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20241113 | 172400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20241113 | 172300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20241113 | 172200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20241113 | 172100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20241113 | 172000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20241113 | 171900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20241113 | 171800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20241113 | 171700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20241113 | 171600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20241113 | 171500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20241113 | 171400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20241113 | 171300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20241113 | 171200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20241113 | 171100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20241113 | 171000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20241113 | 170900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 8232 |
| 123 | 20241113 | 170800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20241113 | 170700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20241113 | 170600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20241113 | 170500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20241113 | 170400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20241113 | 170300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20241113 | 170200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20241113 | 170100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20241113 | 170000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20241113 | 165900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20241113 | 165800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20241113 | 165700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20241113 | 165600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20241113 | 165500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20241113 | 165400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20241113 | 165300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20241113 | 165200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20241113 | 165100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20241113 | 165000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20241113 | 164900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20241113 | 164800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20241113 | 164700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20241113 | 164600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20241113 | 164500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20241113 | 164400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20241113 | 164300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20241113 | 164200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20241113 | 164100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20241113 | 164000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20241113 | 163900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 8232 |
| 153 | 20241113 | 163800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20241113 | 163700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20241113 | 163600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20241113 | 163500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20241113 | 163400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20241113 | 163300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20241113 | 163200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20241113 | 163100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20241113 | 163000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20241113 | 162900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20241113 | 162800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20241113 | 162700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20241113 | 162600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20241113 | 162500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20241113 | 162400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20241113 | 162300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20241113 | 162200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20241113 | 162100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20241113 | 162000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20241113 | 161900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20241113 | 161800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20241113 | 161700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20241113 | 161600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20241113 | 161500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20241113 | 161400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20241113 | 161300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20241113 | 161200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20241113 | 161100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20241113 | 161000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20241113 | 160900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 8232 |
| 183 | 20241113 | 160800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20241113 | 160700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20241113 | 160600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20241113 | 160500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20241113 | 160400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20241113 | 160300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20241113 | 160200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20241113 | 160100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20241113 | 160000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20241113 | 155900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20241113 | 155800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20241113 | 155700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20241113 | 155600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20241113 | 155500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20241113 | 155400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20241113 | 155300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20241113 | 155200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20241113 | 155100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20241113 | 155000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20241113 | 154900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20241113 | 154800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20241113 | 154700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20241113 | 154600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20241113 | 154500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20241113 | 154400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20241113 | 154300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20241113 | 154200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20241113 | 154100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20241113 | 154000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20241113 | 153900 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 8232 |
| 213 | 20241113 | 153800 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20241113 | 153700 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20241113 | 153600 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20241113 | 153500 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20241113 | 153400 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20241113 | 153300 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20241113 | 153200 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20241113 | 153100 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20241113 | 153000 | 13627979300 | 26000 | 26000 | 26000 | 26000 | 8232 |
| 222 | 20241113 | 152900 | 13413947300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20241113 | 152800 | 13413947300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20241113 | 152700 | 13413947300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20241113 | 152600 | 13413947300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20241113 | 152500 | 13413947300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20241113 | 152400 | 13413947300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20241113 | 152300 | 13413947300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20241113 | 152200 | 13413947300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20241113 | 152100 | 13413947300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20241113 | 152000 | 13413947300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20241113 | 151900 | 13413947300 | 25850 | 26000 | 26050 | 25850 | 1469 |
| 233 | 20241113 | 151800 | 13375810750 | 25950 | 26000 | 26000 | 25850 | 1666 |
| 234 | 20241113 | 151700 | 13332562450 | 25950 | 25950 | 26000 | 25900 | 1503 |
| 235 | 20241113 | 151600 | 13293543050 | 25950 | 25900 | 26000 | 25900 | 2048 |
| 236 | 20241113 | 151500 | 13240407250 | 25850 | 25950 | 26000 | 25850 | 3443 |
| 237 | 20241113 | 151400 | 13151125500 | 25800 | 25950 | 26000 | 25800 | 3130 |
| 238 | 20241113 | 151300 | 13070153550 | 25950 | 25950 | 25950 | 25900 | 1619 |
| 239 | 20241113 | 151200 | 13028161600 | 25950 | 26000 | 26000 | 25950 | 1297 |
| 240 | 20241113 | 151100 | 12994498050 | 26050 | 26000 | 26050 | 25950 | 361 |
| 241 | 20241113 | 151000 | 12985104700 | 26000 | 25900 | 26050 | 25900 | 250 |
| 242 | 20241113 | 150900 | 12978598750 | 26000 | 26100 | 26100 | 25900 | 2829 |
| 243 | 20241113 | 150800 | 12905215900 | 26100 | 26100 | 26100 | 26100 | 303 |
| 244 | 20241113 | 150700 | 12897307600 | 26150 | 26100 | 26150 | 26050 | 1894 |
| 245 | 20241113 | 150600 | 12847924450 | 26100 | 26100 | 26100 | 26100 | 62 |
| 246 | 20241113 | 150500 | 12846306250 | 26050 | 26050 | 26050 | 26050 | 740 |
| 247 | 20241113 | 150400 | 12827029250 | 26100 | 26050 | 26100 | 26000 | 793 |
| 248 | 20241113 | 150300 | 12806371850 | 26050 | 26100 | 26100 | 26050 | 68 |
| 249 | 20241113 | 150200 | 12804597600 | 26100 | 26050 | 26100 | 25950 | 1178 |
| 250 | 20241113 | 150100 | 12774002100 | 26050 | 26100 | 26100 | 26050 | 541 |
| 251 | 20241113 | 150000 | 12759886150 | 26100 | 26100 | 26100 | 26000 | 400 |
| 252 | 20241113 | 145900 | 12749463950 | 26100 | 26050 | 26100 | 26000 | 87 |
| 253 | 20241113 | 145800 | 12747196650 | 26100 | 26050 | 26100 | 25950 | 496 |
| 254 | 20241113 | 145700 | 12734269700 | 26100 | 26050 | 26100 | 26050 | 154 |
| 255 | 20241113 | 145600 | 12730250650 | 26100 | 26000 | 26100 | 26000 | 415 |
| 256 | 20241113 | 145500 | 12719454850 | 26000 | 26050 | 26100 | 26000 | 850 |
| 257 | 20241113 | 145400 | 12697318950 | 26100 | 26150 | 26150 | 26050 | 1048 |
| 258 | 20241113 | 145300 | 12669963500 | 26150 | 26200 | 26300 | 26100 | 544 |
| 259 | 20241113 | 145200 | 12655733850 | 26300 | 26300 | 26350 | 26200 | 2035 |
| 260 | 20241113 | 145100 | 12602227300 | 26300 | 26200 | 26300 | 26150 | 236 |
| 261 | 20241113 | 145000 | 12596020900 | 26300 | 26200 | 26300 | 26150 | 1620 |
| 262 | 20241113 | 144900 | 12553497650 | 26250 | 26250 | 26250 | 26200 | 269 |
| 263 | 20241113 | 144800 | 12546447150 | 26250 | 26200 | 26250 | 26200 | 984 |
| 264 | 20241113 | 144700 | 12520652350 | 26200 | 26150 | 26200 | 26150 | 187 |
| 265 | 20241113 | 144600 | 12515760450 | 26100 | 26100 | 26150 | 26100 | 106 |
| 266 | 20241113 | 144500 | 12512991500 | 26150 | 26050 | 26150 | 26050 | 761 |
| 267 | 20241113 | 144400 | 12493155150 | 26050 | 26100 | 26100 | 25950 | 88 |
| 268 | 20241113 | 144300 | 12490862950 | 25900 | 25950 | 26100 | 25900 | 3523 |
| 269 | 20241113 | 144200 | 12399203950 | 25950 | 26050 | 26050 | 25950 | 735 |
| 270 | 20241113 | 144100 | 12380101400 | 26050 | 26000 | 26050 | 25950 | 1797 |
| 271 | 20241113 | 144000 | 12333385500 | 26000 | 26150 | 26150 | 26000 | 4238 |
| 272 | 20241113 | 143900 | 12223052250 | 26150 | 26150 | 26150 | 26100 | 758 |
| 273 | 20241113 | 143800 | 12203235900 | 26100 | 26100 | 26150 | 26100 | 914 |
| 274 | 20241113 | 143700 | 12179371600 | 26150 | 26200 | 26200 | 26150 | 35 |
| 275 | 20241113 | 143600 | 12178455150 | 26100 | 26200 | 26200 | 26100 | 485 |
| 276 | 20241113 | 143500 | 12165748250 | 26200 | 26200 | 26200 | 26100 | 255 |
| 277 | 20241113 | 143400 | 12159072200 | 26200 | 26200 | 26200 | 26200 | 59 |
| 278 | 20241113 | 143300 | 12157526400 | 26200 | 26150 | 26200 | 26150 | 317 |
| 279 | 20241113 | 143200 | 12149223350 | 26250 | 26250 | 26250 | 26100 | 70 |
| 280 | 20241113 | 143100 | 12147387850 | 26250 | 26100 | 26300 | 26100 | 643 |
| 281 | 20241113 | 143000 | 12130584650 | 26100 | 26200 | 26300 | 26050 | 1814 |
| 282 | 20241113 | 142900 | 12083121800 | 26300 | 26300 | 26300 | 26200 | 367 |
| 283 | 20241113 | 142800 | 12073499700 | 26300 | 26300 | 26300 | 26250 | 1057 |
| 284 | 20241113 | 142700 | 12045705600 | 26300 | 26200 | 26300 | 26200 | 306 |
| 285 | 20241113 | 142600 | 12037673500 | 26200 | 26150 | 26200 | 26150 | 74 |
| 286 | 20241113 | 142500 | 12035735550 | 26200 | 26200 | 26200 | 26100 | 740 |
| 287 | 20241113 | 142400 | 12016413150 | 26150 | 26300 | 26300 | 26150 | 1270 |
| 288 | 20241113 | 142300 | 11983120250 | 26300 | 26300 | 26300 | 26300 | 348 |
| 289 | 20241113 | 142200 | 11973967850 | 26250 | 26250 | 26250 | 26200 | 44 |
| 290 | 20241113 | 142100 | 11972812900 | 26250 | 26200 | 26250 | 26200 | 380 |
| 291 | 20241113 | 142000 | 11962838150 | 26250 | 26300 | 26300 | 26150 | 1037 |
| 292 | 20241113 | 141900 | 11935669600 | 26300 | 26300 | 26300 | 26300 | 54 |
| 293 | 20241113 | 141800 | 11934249400 | 26300 | 26350 | 26350 | 26200 | 457 |
| 294 | 20241113 | 141700 | 11922263750 | 26250 | 26300 | 26300 | 26250 | 554 |
| 295 | 20241113 | 141600 | 11907696250 | 26300 | 26250 | 26300 | 26250 | 386 |
| 296 | 20241113 | 141500 | 11897563700 | 26300 | 26400 | 26400 | 26250 | 338 |
| 297 | 20241113 | 141400 | 11888671650 | 26400 | 26250 | 26400 | 26250 | 795 |
| 298 | 20241113 | 141300 | 11867740150 | 26300 | 26300 | 26350 | 26250 | 436 |
| 299 | 20241113 | 141200 | 11856264750 | 26250 | 26300 | 26300 | 26250 | 54 |
| 300 | 20241113 | 141100 | 11854845300 | 26300 | 26250 | 26300 | 26250 | 444 |
| 301 | 20241113 | 141000 | 11843168150 | 26300 | 26250 | 26300 | 26250 | 111 |
| 302 | 20241113 | 140900 | 11840250300 | 26300 | 26250 | 26300 | 26250 | 69 |
| 303 | 20241113 | 140800 | 11838437750 | 26250 | 26250 | 26300 | 26200 | 573 |
| 304 | 20241113 | 140700 | 11823378900 | 26300 | 26250 | 26300 | 26250 | 14 |
| 305 | 20241113 | 140600 | 11823010900 | 26250 | 26250 | 26300 | 26250 | 83 |
| 306 | 20241113 | 140500 | 11820830950 | 26250 | 26250 | 26300 | 26250 | 462 |
| 307 | 20241113 | 140400 | 11808696100 | 26250 | 26200 | 26250 | 26200 | 145 |
| 308 | 20241113 | 140300 | 11804895850 | 26250 | 26300 | 26300 | 26250 | 249 |
| 309 | 20241113 | 140200 | 11798356400 | 26250 | 26200 | 26300 | 26200 | 287 |
| 310 | 20241113 | 140100 | 11790815300 | 26250 | 26200 | 26250 | 26200 | 198 |
| 311 | 20241113 | 140000 | 11785626500 | 26200 | 26250 | 26250 | 26200 | 25 |
| 312 | 20241113 | 135900 | 11784970300 | 26250 | 26250 | 26300 | 26250 | 518 |
| 313 | 20241113 | 135800 | 11771358550 | 26200 | 26200 | 26250 | 26200 | 335 |
| 314 | 20241113 | 135700 | 11762567550 | 26250 | 26200 | 26250 | 26150 | 26 |
| 315 | 20241113 | 135600 | 11761885900 | 26200 | 26250 | 26250 | 26200 | 407 |
| 316 | 20241113 | 135500 | 11751203200 | 26250 | 26150 | 26250 | 26150 | 241 |
| 317 | 20241113 | 135400 | 11744887650 | 26250 | 26300 | 26300 | 26250 | 124 |
| 318 | 20241113 | 135300 | 11741631950 | 26150 | 26300 | 26300 | 26150 | 32 |
| 319 | 20241113 | 135200 | 11740791550 | 26300 | 26250 | 26300 | 26150 | 1062 |
| 320 | 20241113 | 135100 | 11712962900 | 26300 | 26250 | 26300 | 26200 | 1114 |
| 321 | 20241113 | 135000 | 11683739450 | 26300 | 26300 | 26350 | 26300 | 52 |
| 322 | 20241113 | 134900 | 11682370650 | 26350 | 26250 | 26350 | 26250 | 806 |
| 323 | 20241113 | 134800 | 11661175300 | 26250 | 26250 | 26250 | 26200 | 88 |
| 324 | 20241113 | 134700 | 11658865350 | 26200 | 26150 | 26300 | 26150 | 170 |
| 325 | 20241113 | 134600 | 11654412800 | 26150 | 26200 | 26200 | 26150 | 541 |
| 326 | 20241113 | 134500 | 11640249100 | 26200 | 26300 | 26300 | 26150 | 822 |
| 327 | 20241113 | 134400 | 11618715150 | 26300 | 26300 | 26300 | 26300 | 29 |
| 328 | 20241113 | 134300 | 11617952450 | 26300 | 26300 | 26300 | 26250 | 499 |
| 329 | 20241113 | 134200 | 11604833400 | 26300 | 26350 | 26350 | 26300 | 1852 |
| 330 | 20241113 | 134100 | 11556050850 | 26400 | 26400 | 26400 | 26350 | 37 |
| 331 | 20241113 | 134000 | 11555074100 | 26450 | 26500 | 26500 | 26400 | 678 |
| 332 | 20241113 | 133900 | 11537157500 | 26500 | 26450 | 26500 | 26400 | 346 |
| 333 | 20241113 | 133800 | 11528006200 | 26350 | 26300 | 26500 | 26300 | 1284 |
| 334 | 20241113 | 133700 | 11494094300 | 26350 | 26350 | 26400 | 26350 | 304 |
| 335 | 20241113 | 133600 | 11486083400 | 26300 | 26400 | 26400 | 26300 | 268 |
| 336 | 20241113 | 133500 | 11479026300 | 26350 | 26300 | 26400 | 26300 | 755 |
| 337 | 20241113 | 133400 | 11459107850 | 26400 | 26400 | 26400 | 26250 | 981 |
| 338 | 20241113 | 133300 | 11433303550 | 26400 | 26300 | 26400 | 26300 | 1924 |
| 339 | 20241113 | 133200 | 11382649400 | 26350 | 26300 | 26350 | 26250 | 1445 |
| 340 | 20241113 | 133100 | 11344642300 | 26350 | 26350 | 26350 | 26350 | 517 |
| 341 | 20241113 | 133000 | 11331019350 | 26250 | 26300 | 26350 | 26250 | 680 |
| 342 | 20241113 | 132900 | 11313120500 | 26350 | 26250 | 26350 | 26250 | 203 |
| 343 | 20241113 | 132800 | 11307781750 | 26350 | 26350 | 26350 | 26300 | 331 |
| 344 | 20241113 | 132700 | 11299067200 | 26350 | 26250 | 26350 | 26250 | 900 |
| 345 | 20241113 | 132600 | 11275384050 | 26300 | 26250 | 26300 | 26250 | 210 |
| 346 | 20241113 | 132500 | 11269864500 | 26250 | 26250 | 26250 | 26200 | 233 |
| 347 | 20241113 | 132400 | 11263750050 | 26200 | 26200 | 26200 | 26200 | 224 |
| 348 | 20241113 | 132300 | 11257881250 | 26250 | 26250 | 26250 | 26100 | 84 |
| 349 | 20241113 | 132200 | 11255679950 | 26200 | 26100 | 26200 | 26100 | 549 |
| 350 | 20241113 | 132100 | 11241342100 | 26200 | 26200 | 26200 | 26100 | 660 |
| 351 | 20241113 | 132000 | 11224068900 | 26150 | 26150 | 26200 | 26150 | 198 |
| 352 | 20241113 | 131900 | 11218890150 | 26200 | 26200 | 26200 | 26200 | 21 |
| 353 | 20241113 | 131800 | 11218339950 | 26200 | 26050 | 26200 | 26000 | 1155 |
| 354 | 20241113 | 131700 | 11188136550 | 26050 | 26150 | 26150 | 26050 | 542 |
| 355 | 20241113 | 131600 | 11173993500 | 26200 | 26100 | 26200 | 26050 | 328 |
| 356 | 20241113 | 131500 | 11165438400 | 26200 | 26200 | 26200 | 26150 | 393 |
| 357 | 20241113 | 131400 | 11155146800 | 26200 | 26150 | 26250 | 26100 | 576 |
| 358 | 20241113 | 131300 | 11140060150 | 26200 | 26100 | 26250 | 25950 | 1992 |
| 359 | 20241113 | 131200 | 11088145700 | 26100 | 26250 | 26250 | 26100 | 1397 |
| 360 | 20241113 | 131100 | 11051581850 | 26200 | 26250 | 26300 | 26200 | 1052 |
| 361 | 20241113 | 131000 | 11023976150 | 26250 | 26300 | 26350 | 26250 | 1489 |
| 362 | 20241113 | 130900 | 10984873050 | 26350 | 26350 | 26350 | 26350 | 34 |
| 363 | 20241113 | 130800 | 10983977150 | 26250 | 26300 | 26350 | 26250 | 1151 |
| 364 | 20241113 | 130700 | 10953699550 | 26250 | 26300 | 26400 | 26250 | 1763 |
| 365 | 20241113 | 130600 | 10907334700 | 26300 | 26350 | 26400 | 26300 | 1116 |
| 366 | 20241113 | 130500 | 10877941800 | 26400 | 26350 | 26400 | 26250 | 1063 |
| 367 | 20241113 | 130400 | 10849901650 | 26250 | 26500 | 26550 | 26000 | 18116 |
| 368 | 20241113 | 130300 | 10375587550 | 26450 | 26500 | 26550 | 26450 | 86 |
| 369 | 20241113 | 130200 | 10373308200 | 26550 | 26600 | 26600 | 26450 | 1893 |
| 370 | 20241113 | 130100 | 10323163850 | 26500 | 26550 | 26550 | 26500 | 381 |
| 371 | 20241113 | 130000 | 10313054550 | 26550 | 26550 | 26600 | 26500 | 612 |
| 372 | 20241113 | 125900 | 10296806100 | 26600 | 26700 | 26700 | 26550 | 763 |
| 373 | 20241113 | 125800 | 10276494750 | 26650 | 26700 | 26700 | 26650 | 90 |
| 374 | 20241113 | 125700 | 10274095450 | 26700 | 26650 | 26700 | 26650 | 143 |
| 375 | 20241113 | 125600 | 10270284000 | 26650 | 26650 | 26700 | 26650 | 265 |
| 376 | 20241113 | 125500 | 10263220800 | 26650 | 26650 | 26650 | 26600 | 34 |
| 377 | 20241113 | 125400 | 10262314750 | 26600 | 26650 | 26650 | 26600 | 701 |
| 378 | 20241113 | 125300 | 10243639050 | 26650 | 26600 | 26650 | 26600 | 397 |
| 379 | 20241113 | 125200 | 10233070800 | 26550 | 26500 | 26600 | 26500 | 9 |
| 380 | 20241113 | 125100 | 10232831850 | 26500 | 26550 | 26600 | 26500 | 655 |
| 381 | 20241113 | 125000 | 10215447750 | 26600 | 26650 | 26650 | 26600 | 542 |
| 382 | 20241113 | 124900 | 10201004900 | 26650 | 26550 | 26650 | 26550 | 384 |
| 383 | 20241113 | 124800 | 10190799150 | 26600 | 26650 | 26650 | 26550 | 522 |
| 384 | 20241113 | 124700 | 10176932600 | 26650 | 26550 | 26700 | 26550 | 2267 |
| 385 | 20241113 | 124600 | 10116526400 | 26500 | 26650 | 26650 | 26500 | 756 |
| 386 | 20241113 | 124500 | 10096483650 | 26650 | 26650 | 26650 | 26550 | 461 |
| 387 | 20241113 | 124400 | 10084212100 | 26650 | 26650 | 26650 | 26550 | 139 |
| 388 | 20241113 | 124300 | 10080514150 | 26500 | 26650 | 26800 | 26500 | 1044 |
| 389 | 20241113 | 124200 | 10052770700 | 26500 | 26800 | 26800 | 26500 | 570 |
| 390 | 20241113 | 124100 | 10037615750 | 26800 | 26650 | 26800 | 26650 | 198 |
| 391 | 20241113 | 124000 | 10032314600 | 26650 | 26650 | 26800 | 26600 | 986 |
| 392 | 20241113 | 123900 | 10005980250 | 26600 | 26600 | 26700 | 26400 | 8053 |
| 393 | 20241113 | 123800 | 9792358900 | 26600 | 26750 | 26750 | 26600 | 2747 |
| 394 | 20241113 | 123700 | 9719184250 | 26750 | 26750 | 26750 | 26700 | 377 |
| 395 | 20241113 | 123600 | 9709103600 | 26750 | 26650 | 26750 | 26650 | 432 |
| 396 | 20241113 | 123500 | 9697568300 | 26650 | 26700 | 26700 | 26650 | 268 |
| 397 | 20241113 | 123400 | 9690412850 | 26700 | 26700 | 26700 | 26650 | 1291 |
| 398 | 20241113 | 123300 | 9655983300 | 26700 | 26750 | 26800 | 26650 | 904 |
| 399 | 20241113 | 123200 | 9631843450 | 26750 | 26800 | 26800 | 26750 | 94 |
| 400 | 20241113 | 123100 | 9629326950 | 26800 | 26700 | 26800 | 26700 | 621 |
| 401 | 20241113 | 123000 | 9612734550 | 26750 | 26750 | 26750 | 26750 | 200 |
| 402 | 20241113 | 122900 | 9607384550 | 26800 | 26750 | 26800 | 26700 | 103 |
| 403 | 20241113 | 122800 | 9604630200 | 26750 | 26750 | 26850 | 26750 | 346 |
| 404 | 20241113 | 122700 | 9595358400 | 26750 | 26700 | 26800 | 26700 | 544 |
| 405 | 20241113 | 122600 | 9580831150 | 26800 | 26750 | 26800 | 26700 | 399 |
| 406 | 20241113 | 122500 | 9570174950 | 26750 | 26800 | 26800 | 26650 | 1201 |
| 407 | 20241113 | 122400 | 9538115650 | 26650 | 26700 | 26800 | 26650 | 1804 |
| 408 | 20241113 | 122300 | 9490016350 | 26700 | 26850 | 26850 | 26650 | 2138 |
| 409 | 20241113 | 122200 | 9432833100 | 26800 | 26800 | 26850 | 26800 | 501 |
| 410 | 20241113 | 122100 | 9419390250 | 26850 | 26850 | 26850 | 26800 | 459 |
| 411 | 20241113 | 122000 | 9407088400 | 26900 | 26900 | 26900 | 26800 | 669 |
| 412 | 20241113 | 121900 | 9389129350 | 26900 | 26900 | 26900 | 26850 | 239 |
| 413 | 20241113 | 121800 | 9382710650 | 26900 | 26950 | 26950 | 26850 | 615 |
| 414 | 20241113 | 121700 | 9366169750 | 26950 | 26850 | 26950 | 26800 | 1549 |
| 415 | 20241113 | 121600 | 9324541750 | 26800 | 26800 | 26900 | 26800 | 1659 |
| 416 | 20241113 | 121500 | 9280047150 | 26800 | 26800 | 27050 | 26650 | 6263 |
| 417 | 20241113 | 121400 | 9112325250 | 26850 | 27100 | 27100 | 26850 | 7885 |
| 418 | 20241113 | 121300 | 8899609500 | 27050 | 27150 | 27150 | 27050 | 1195 |
| 419 | 20241113 | 121200 | 8867257850 | 27100 | 27100 | 27150 | 27000 | 1271 |
| 420 | 20241113 | 121100 | 8832855650 | 27100 | 27050 | 27100 | 27050 | 362 |
| 421 | 20241113 | 121000 | 8823049200 | 27000 | 27050 | 27100 | 27000 | 1065 |
| 422 | 20241113 | 120900 | 8794241450 | 27050 | 27050 | 27100 | 27000 | 2881 |
| 423 | 20241113 | 120800 | 8716344400 | 27100 | 27400 | 27400 | 27050 | 7169 |
| 424 | 20241113 | 120700 | 8521248500 | 27400 | 27300 | 27450 | 27250 | 8965 |
| 425 | 20241113 | 120600 | 8275870750 | 27300 | 27150 | 27350 | 27150 | 6494 |
| 426 | 20241113 | 120500 | 8098760000 | 27200 | 27150 | 27200 | 27100 | 1969 |
| 427 | 20241113 | 120400 | 8045234450 | 27150 | 27100 | 27250 | 27100 | 12151 |
| 428 | 20241113 | 120300 | 7714819350 | 27150 | 26900 | 27150 | 26900 | 8300 |
| 429 | 20241113 | 120200 | 7490567400 | 26850 | 26900 | 26900 | 26800 | 378 |
| 430 | 20241113 | 120100 | 7480424700 | 26900 | 26800 | 26900 | 26800 | 1445 |
| 431 | 20241113 | 120000 | 7441578600 | 26800 | 26700 | 26800 | 26650 | 1805 |
| 432 | 20241113 | 115900 | 7393270450 | 26800 | 26550 | 26800 | 26550 | 747 |
| 433 | 20241113 | 115800 | 7373342550 | 26550 | 26850 | 26850 | 26500 | 3540 |
| 434 | 20241113 | 115700 | 7279020800 | 26800 | 26900 | 26900 | 26800 | 3890 |
| 435 | 20241113 | 115600 | 7174585650 | 26900 | 26950 | 26950 | 26900 | 791 |
| 436 | 20241113 | 115500 | 7153303250 | 26850 | 26900 | 26950 | 26850 | 805 |
| 437 | 20241113 | 115400 | 7131620650 | 26900 | 26950 | 26950 | 26900 | 267 |
| 438 | 20241113 | 115300 | 7124434550 | 26950 | 26850 | 26950 | 26850 | 1284 |
| 439 | 20241113 | 115200 | 7089872100 | 26900 | 26900 | 26900 | 26900 | 257 |
| 440 | 20241113 | 115100 | 7082958800 | 26900 | 26950 | 26950 | 26900 | 1093 |
| 441 | 20241113 | 115000 | 7053555700 | 26950 | 26950 | 26950 | 26900 | 1346 |
| 442 | 20241113 | 114900 | 7017285700 | 26950 | 26900 | 26950 | 26900 | 953 |
| 443 | 20241113 | 114800 | 6991618650 | 26900 | 26900 | 26900 | 26850 | 1113 |
| 444 | 20241113 | 114700 | 6961687650 | 26900 | 26800 | 26900 | 26800 | 691 |
| 445 | 20241113 | 114600 | 6943128550 | 26800 | 26900 | 26900 | 26800 | 1376 |
| 446 | 20241113 | 114500 | 6906149150 | 26950 | 26900 | 26950 | 26800 | 1526 |
| 447 | 20241113 | 114400 | 6865142900 | 26900 | 26850 | 27000 | 26850 | 3880 |
| 448 | 20241113 | 114300 | 6760683650 | 26850 | 26750 | 26950 | 26750 | 5877 |
| 449 | 20241113 | 114200 | 6602845200 | 26700 | 26700 | 26750 | 26700 | 234 |
| 450 | 20241113 | 114100 | 6596591900 | 26750 | 26750 | 26750 | 26700 | 650 |
| 451 | 20241113 | 114000 | 6579209400 | 26750 | 26700 | 26750 | 26700 | 1110 |
| 452 | 20241113 | 113900 | 6549528650 | 26750 | 26750 | 26800 | 26700 | 2525 |
| 453 | 20241113 | 113800 | 6482065600 | 26800 | 26800 | 26800 | 26750 | 971 |
| 454 | 20241113 | 113700 | 6456047700 | 26750 | 26500 | 26750 | 26500 | 12800 |
| 455 | 20241113 | 113600 | 6115372750 | 26550 | 26600 | 26600 | 26500 | 330 |
| 456 | 20241113 | 113500 | 6106614000 | 26600 | 26600 | 26650 | 26550 | 793 |
| 457 | 20241113 | 113400 | 6085497250 | 26600 | 26550 | 26600 | 26500 | 490 |
| 458 | 20241113 | 113300 | 6072486050 | 26650 | 26650 | 26700 | 26550 | 3665 |
| 459 | 20241113 | 113200 | 5974972050 | 26650 | 26600 | 26650 | 26550 | 916 |
| 460 | 20241113 | 113100 | 5950593050 | 26600 | 26400 | 26600 | 26400 | 861 |
| 461 | 20241113 | 113000 | 5927738500 | 26400 | 26500 | 26550 | 26350 | 3797 |
| 462 | 20241113 | 112900 | 5827309800 | 26550 | 26550 | 26700 | 26500 | 1249 |
| 463 | 20241113 | 112800 | 5794133050 | 26750 | 26500 | 26750 | 26450 | 1820 |
| 464 | 20241113 | 112700 | 5745695100 | 26500 | 26450 | 26500 | 26450 | 1179 |
| 465 | 20241113 | 112600 | 5714478100 | 26500 | 26750 | 26750 | 26450 | 1073 |
| 466 | 20241113 | 112500 | 5685895200 | 26750 | 26750 | 26800 | 26650 | 5565 |
| 467 | 20241113 | 112400 | 5537111250 | 26750 | 26600 | 26800 | 26600 | 5126 |
| 468 | 20241113 | 112300 | 5400210700 | 26600 | 26500 | 26650 | 26500 | 3484 |
| 469 | 20241113 | 112200 | 5307615350 | 26500 | 26450 | 26500 | 26350 | 1586 |
| 470 | 20241113 | 112100 | 5265650400 | 26450 | 26500 | 26500 | 26450 | 273 |
| 471 | 20241113 | 112000 | 5258426500 | 26450 | 26450 | 26450 | 26450 | 859 |
| 472 | 20241113 | 111900 | 5235705950 | 26450 | 26550 | 26550 | 26450 | 757 |
| 473 | 20241113 | 111800 | 5215618500 | 26450 | 26450 | 26550 | 26350 | 1480 |
| 474 | 20241113 | 111700 | 5176468900 | 26450 | 26300 | 26450 | 26250 | 1756 |
| 475 | 20241113 | 111600 | 5130227150 | 26300 | 26450 | 26450 | 26250 | 3532 |
| 476 | 20241113 | 111500 | 5037225200 | 26450 | 26400 | 26450 | 26350 | 1411 |
| 477 | 20241113 | 111400 | 5000004700 | 26400 | 26400 | 26500 | 26300 | 2222 |
| 478 | 20241113 | 111300 | 4941372000 | 26400 | 26600 | 26600 | 26400 | 2560 |
| 479 | 20241113 | 111200 | 4873461050 | 26600 | 26550 | 26650 | 26550 | 8852 |
| 480 | 20241113 | 111100 | 4638138850 | 26550 | 26500 | 26550 | 26450 | 2278 |
| 481 | 20241113 | 111000 | 4577762850 | 26450 | 26450 | 26500 | 26450 | 3528 |
| 482 | 20241113 | 110900 | 4484315550 | 26450 | 26400 | 26500 | 26400 | 2800 |
| 483 | 20241113 | 110800 | 4410343750 | 26400 | 26350 | 26400 | 26350 | 463 |
| 484 | 20241113 | 110700 | 4398123250 | 26350 | 26300 | 26350 | 26300 | 3090 |
| 485 | 20241113 | 110600 | 4316788600 | 26300 | 26250 | 26300 | 26250 | 160 |
| 486 | 20241113 | 110500 | 4312581100 | 26300 | 26250 | 26300 | 26200 | 2834 |
| 487 | 20241113 | 110400 | 4238198650 | 26250 | 26200 | 26250 | 26200 | 147 |
| 488 | 20241113 | 110300 | 4234340700 | 26250 | 26200 | 26250 | 26200 | 679 |
| 489 | 20241113 | 110200 | 4216536400 | 26200 | 26250 | 26250 | 26200 | 158 |
| 490 | 20241113 | 110100 | 4212396000 | 26200 | 26300 | 26300 | 26200 | 642 |
| 491 | 20241113 | 110000 | 4195569250 | 26250 | 26250 | 26300 | 26200 | 1801 |
| 492 | 20241113 | 105900 | 4148300000 | 26250 | 26250 | 26250 | 26200 | 81 |
| 493 | 20241113 | 105800 | 4146176750 | 26200 | 26250 | 26250 | 26200 | 212 |
| 494 | 20241113 | 105700 | 4140612450 | 26200 | 26200 | 26200 | 26200 | 404 |
| 495 | 20241113 | 105600 | 4130027650 | 26250 | 26250 | 26250 | 26200 | 499 |
| 496 | 20241113 | 105500 | 4116950450 | 26200 | 26250 | 26250 | 26200 | 606 |
| 497 | 20241113 | 105400 | 4101063450 | 26250 | 26200 | 26250 | 26200 | 341 |
| 498 | 20241113 | 105300 | 4092113300 | 26200 | 26150 | 26200 | 26150 | 1157 |
| 499 | 20241113 | 105200 | 4061800000 | 26200 | 26200 | 26200 | 26150 | 25 |
| 500 | 20241113 | 105100 | 4061145500 | 26200 | 26200 | 26200 | 26200 | 290 |
| 501 | 20241113 | 105000 | 4053547500 | 26150 | 26250 | 26250 | 26150 | 202 |
| 502 | 20241113 | 104900 | 4048257150 | 26250 | 26200 | 26250 | 26200 | 1250 |
| 503 | 20241113 | 104800 | 4015499800 | 26250 | 26150 | 26250 | 26150 | 1255 |
| 504 | 20241113 | 104700 | 3982624650 | 26100 | 26150 | 26150 | 26100 | 25 |
| 505 | 20241113 | 104600 | 3981971050 | 26150 | 26200 | 26200 | 26100 | 302 |
| 506 | 20241113 | 104500 | 3974074350 | 26200 | 26150 | 26200 | 26150 | 428 |
| 507 | 20241113 | 104400 | 3962861850 | 26200 | 26150 | 26200 | 26150 | 26 |
| 508 | 20241113 | 104300 | 3962181450 | 26200 | 26200 | 26250 | 26200 | 1735 |
| 509 | 20241113 | 104200 | 3916723950 | 26200 | 26200 | 26200 | 26200 | 285 |
| 510 | 20241113 | 104100 | 3909256950 | 26200 | 26100 | 26200 | 26100 | 151 |
| 511 | 20241113 | 104000 | 3905302900 | 26100 | 26150 | 26200 | 26100 | 588 |
| 512 | 20241113 | 103900 | 3889929900 | 26150 | 26100 | 26150 | 26050 | 141 |
| 513 | 20241113 | 103800 | 3886252650 | 26100 | 26100 | 26100 | 26000 | 1284 |
| 514 | 20241113 | 103700 | 3852813200 | 26050 | 26150 | 26150 | 26050 | 690 |
| 515 | 20241113 | 103600 | 3834803150 | 26150 | 26150 | 26250 | 26100 | 1140 |
| 516 | 20241113 | 103500 | 3805005450 | 26150 | 26200 | 26250 | 26150 | 2196 |
| 517 | 20241113 | 103400 | 3747474000 | 26200 | 26200 | 26200 | 26200 | 16 |
| 518 | 20241113 | 103300 | 3747054800 | 26200 | 26150 | 26250 | 26150 | 3891 |
| 519 | 20241113 | 103200 | 3645161650 | 26100 | 26050 | 26100 | 26050 | 561 |
| 520 | 20241113 | 103100 | 3630523700 | 26050 | 26100 | 26100 | 26050 | 148 |
| 521 | 20241113 | 103000 | 3626665900 | 26050 | 26150 | 26200 | 26050 | 1376 |
| 522 | 20241113 | 102900 | 3590685350 | 26100 | 26200 | 26200 | 26100 | 844 |
| 523 | 20241113 | 102800 | 3568615650 | 26200 | 26250 | 26250 | 26200 | 1146 |
| 524 | 20241113 | 102700 | 3538545100 | 26100 | 26150 | 26250 | 26100 | 1463 |
| 525 | 20241113 | 102600 | 3500216950 | 26200 | 26200 | 26200 | 26100 | 668 |
| 526 | 20241113 | 102500 | 3482750400 | 26200 | 26200 | 26200 | 26100 | 377 |
| 527 | 20241113 | 102400 | 3472889850 | 26200 | 26250 | 26250 | 26050 | 520 |
| 528 | 20241113 | 102300 | 3459304850 | 26250 | 26300 | 26300 | 26150 | 839 |
| 529 | 20241113 | 102200 | 3437302600 | 26300 | 26350 | 26350 | 26200 | 2594 |
| 530 | 20241113 | 102100 | 3369050600 | 26300 | 26050 | 26300 | 26000 | 7628 |
| 531 | 20241113 | 102000 | 3169238350 | 26100 | 26050 | 26100 | 26050 | 425 |
| 532 | 20241113 | 101900 | 3158166450 | 26050 | 26050 | 26100 | 26000 | 231 |
| 533 | 20241113 | 101800 | 3152147900 | 26050 | 26100 | 26100 | 26050 | 1936 |
| 534 | 20241113 | 101700 | 3101623100 | 26050 | 26000 | 26050 | 26000 | 1552 |
| 535 | 20241113 | 101600 | 3061234450 | 26000 | 25900 | 26000 | 25900 | 2041 |
| 536 | 20241113 | 101500 | 3008186500 | 25900 | 25850 | 25900 | 25850 | 441 |
| 537 | 20241113 | 101400 | 2996786000 | 25900 | 25900 | 25950 | 25900 | 183 |
| 538 | 20241113 | 101300 | 2992046200 | 25900 | 25950 | 25950 | 25900 | 225 |
| 539 | 20241113 | 101200 | 2986217650 | 25950 | 25800 | 25950 | 25800 | 34 |
| 540 | 20241113 | 101100 | 2985337900 | 25950 | 25950 | 25950 | 25800 | 527 |
| 541 | 20241113 | 101000 | 2971727700 | 25950 | 25900 | 25950 | 25900 | 317 |
| 542 | 20241113 | 100900 | 2963517350 | 25900 | 25850 | 25900 | 25850 | 502 |
| 543 | 20241113 | 100800 | 2950518350 | 25850 | 25750 | 25850 | 25750 | 2003 |
| 544 | 20241113 | 100700 | 2898832500 | 25750 | 25750 | 25850 | 25750 | 796 |
| 545 | 20241113 | 100600 | 2878282550 | 25850 | 25800 | 25900 | 25800 | 207 |
| 546 | 20241113 | 100500 | 2872930650 | 25800 | 25850 | 25850 | 25800 | 898 |
| 547 | 20241113 | 100400 | 2849744050 | 25850 | 25850 | 25850 | 25800 | 603 |
| 548 | 20241113 | 100300 | 2834186000 | 25850 | 25850 | 25900 | 25850 | 264 |
| 549 | 20241113 | 100200 | 2827361400 | 25850 | 25900 | 25900 | 25850 | 15 |
| 550 | 20241113 | 100100 | 2826973500 | 25900 | 25900 | 25900 | 25800 | 171 |
| 551 | 20241113 | 100000 | 2822554600 | 25850 | 25900 | 25900 | 25800 | 176 |
| 552 | 20241113 | 095900 | 2818007750 | 25800 | 25900 | 25900 | 25750 | 33 |
| 553 | 20241113 | 095800 | 2817157650 | 25900 | 25900 | 25900 | 25750 | 70 |
| 554 | 20241113 | 095700 | 2815345850 | 25900 | 25800 | 25900 | 25750 | 69 |
| 555 | 20241113 | 095600 | 2813568550 | 25900 | 25900 | 25900 | 25800 | 1246 |
| 556 | 20241113 | 095500 | 2781331100 | 25850 | 25850 | 25850 | 25850 | 609 |
| 557 | 20241113 | 095400 | 2765588450 | 25850 | 25900 | 25900 | 25750 | 20 |
| 558 | 20241113 | 095300 | 2765072350 | 25750 | 25900 | 25900 | 25750 | 779 |
| 559 | 20241113 | 095200 | 2744979350 | 25800 | 25900 | 25900 | 25800 | 719 |
| 560 | 20241113 | 095100 | 2726424950 | 25900 | 25900 | 25900 | 25900 | 12 |
| 561 | 20241113 | 095000 | 2726114150 | 25900 | 25900 | 25900 | 25800 | 25 |
| 562 | 20241113 | 094900 | 2725468750 | 25900 | 25850 | 25900 | 25800 | 244 |
| 563 | 20241113 | 094800 | 2719153250 | 25900 | 25900 | 25900 | 25800 | 418 |
| 564 | 20241113 | 094700 | 2708364550 | 25850 | 25900 | 25900 | 25850 | 151 |
| 565 | 20241113 | 094600 | 2704460200 | 25900 | 25950 | 25950 | 25800 | 75 |
| 566 | 20241113 | 094500 | 2702520200 | 25900 | 25900 | 25900 | 25800 | 257 |
| 567 | 20241113 | 094400 | 2695873300 | 25800 | 25900 | 25900 | 25800 | 1040 |
| 568 | 20241113 | 094300 | 2669028050 | 25850 | 25900 | 25900 | 25850 | 144 |
| 569 | 20241113 | 094200 | 2665305450 | 25900 | 25950 | 25950 | 25850 | 165 |
| 570 | 20241113 | 094100 | 2661031650 | 25950 | 25900 | 25950 | 25900 | 29 |
| 571 | 20241113 | 094000 | 2660280000 | 25950 | 25900 | 25950 | 25900 | 199 |
| 572 | 20241113 | 093900 | 2655125200 | 25850 | 25800 | 25850 | 25800 | 270 |
| 573 | 20241113 | 093800 | 2648148800 | 25800 | 25800 | 25850 | 25800 | 420 |
| 574 | 20241113 | 093700 | 2637312300 | 25800 | 25750 | 25850 | 25650 | 1151 |
| 575 | 20241113 | 093600 | 2607725550 | 25750 | 25800 | 25900 | 25750 | 810 |
| 576 | 20241113 | 093500 | 2586845200 | 25900 | 25950 | 25950 | 25800 | 477 |
| 577 | 20241113 | 093400 | 2574509300 | 26000 | 25950 | 26000 | 25900 | 235 |
| 578 | 20241113 | 093300 | 2568416200 | 26000 | 26000 | 26000 | 26000 | 3 |
| 579 | 20241113 | 093200 | 2568338200 | 26000 | 26000 | 26050 | 26000 | 585 |
| 580 | 20241113 | 093100 | 2553123800 | 25950 | 25850 | 26000 | 25850 | 510 |
| 581 | 20241113 | 093000 | 2539918800 | 25850 | 25900 | 25900 | 25700 | 2202 |
| 582 | 20241113 | 092900 | 2483191150 | 25750 | 25900 | 25950 | 25750 | 4645 |
| 583 | 20241113 | 092800 | 2363202000 | 25900 | 26050 | 26050 | 25900 | 4741 |
| 584 | 20241113 | 092700 | 2240111300 | 26100 | 26100 | 26200 | 26050 | 1614 |
| 585 | 20241113 | 092600 | 2198034000 | 26100 | 26100 | 26150 | 26100 | 1468 |
| 586 | 20241113 | 092500 | 2159710400 | 26150 | 26400 | 26400 | 26100 | 4829 |
| 587 | 20241113 | 092400 | 2032924000 | 26400 | 26400 | 26400 | 26250 | 2367 |
| 588 | 20241113 | 092300 | 1970538400 | 26400 | 26400 | 26400 | 26300 | 1822 |
| 589 | 20241113 | 092200 | 1922487550 | 26400 | 26300 | 26400 | 26250 | 5085 |
| 590 | 20241113 | 092100 | 1788632250 | 26350 | 26400 | 26500 | 26300 | 4763 |
| 591 | 20241113 | 092000 | 1663005950 | 26550 | 26400 | 26600 | 26350 | 11764 |
| 592 | 20241113 | 091900 | 1351879100 | 26350 | 26300 | 26400 | 26250 | 3306 |
| 593 | 20241113 | 091800 | 1264860200 | 26300 | 26200 | 26300 | 26200 | 2499 |
| 594 | 20241113 | 091700 | 1199313400 | 26200 | 26100 | 26250 | 26100 | 2499 |
| 595 | 20241113 | 091600 | 1133909900 | 26100 | 26200 | 26250 | 26100 | 1332 |
| 596 | 20241113 | 091500 | 1099057100 | 26150 | 26200 | 26200 | 26150 | 2203 |
| 597 | 20241113 | 091400 | 1041424250 | 26150 | 26150 | 26250 | 26150 | 1210 |
| 598 | 20241113 | 091300 | 1009759150 | 26100 | 26150 | 26150 | 26000 | 3785 |
| 599 | 20241113 | 091200 | 910970450 | 26150 | 26250 | 26250 | 26100 | 2372 |
| 600 | 20241113 | 091100 | 848884350 | 26200 | 26200 | 26350 | 26200 | 2817 |
| 601 | 20241113 | 091000 | 774862850 | 26200 | 26300 | 26350 | 26100 | 5748 |
| 602 | 20241113 | 090900 | 624097000 | 26300 | 26200 | 26300 | 26100 | 5943 |
| 603 | 20241113 | 090800 | 468341450 | 26200 | 26050 | 26300 | 26050 | 5640 |
| 604 | 20241113 | 090700 | 320798200 | 26050 | 25900 | 26050 | 25900 | 1887 |
| 605 | 20241113 | 090600 | 271766500 | 25900 | 25850 | 25900 | 25800 | 1118 |
| 606 | 20241113 | 090500 | 242819650 | 25800 | 25850 | 25900 | 25800 | 360 |
| 607 | 20241113 | 090400 | 233518050 | 25850 | 26000 | 26000 | 25850 | 1458 |
| 608 | 20241113 | 090300 | 195740200 | 26000 | 25750 | 26000 | 25750 | 1290 |
| 609 | 20241113 | 090200 | 162354950 | 25750 | 25600 | 25800 | 25600 | 1830 |
| 610 | 20241113 | 090100 | 115249200 | 25700 | 25550 | 25700 | 25500 | 2282 |
| 611 | 20241113 | 090000 | 56813800 | 25500 | 25350 | 25550 | 25350 | 2238 |