34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 192400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 12648 |
| 3 | 20241104 | 192300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20241104 | 192200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20241104 | 192100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20241104 | 192000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20241104 | 191900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20241104 | 191800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20241104 | 191700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20241104 | 191600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20241104 | 191500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20241104 | 191400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20241104 | 191300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20241104 | 191200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20241104 | 191100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20241104 | 191000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20241104 | 190900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20241104 | 190800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20241104 | 190700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20241104 | 190600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20241104 | 190500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20241104 | 190400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20241104 | 190300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20241104 | 190200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20241104 | 190100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20241104 | 190000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20241104 | 185900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20241104 | 185800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20241104 | 185700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20241104 | 185600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20241104 | 185500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20241104 | 185400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 12648 |
| 33 | 20241104 | 185300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20241104 | 185200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20241104 | 185100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20241104 | 185000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20241104 | 184900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20241104 | 184800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20241104 | 184700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20241104 | 184600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20241104 | 184500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20241104 | 184400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20241104 | 184300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20241104 | 184200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20241104 | 184100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20241104 | 184000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20241104 | 183900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20241104 | 183800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20241104 | 183700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20241104 | 183600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20241104 | 183500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20241104 | 183400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20241104 | 183300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20241104 | 183200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20241104 | 183100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20241104 | 183000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20241104 | 182900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20241104 | 182800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20241104 | 182700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20241104 | 182600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20241104 | 182500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20241104 | 182400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 12648 |
| 63 | 20241104 | 182300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20241104 | 182200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20241104 | 182100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20241104 | 182000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20241104 | 181900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20241104 | 181800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20241104 | 181700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20241104 | 181600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20241104 | 181500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20241104 | 181400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20241104 | 181300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20241104 | 181200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20241104 | 181100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20241104 | 181000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20241104 | 180900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20241104 | 180800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20241104 | 180700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20241104 | 180600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20241104 | 180500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20241104 | 180400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20241104 | 180300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20241104 | 180200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20241104 | 180100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20241104 | 180000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20241104 | 175900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20241104 | 175800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20241104 | 175700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20241104 | 175600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20241104 | 175500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20241104 | 175400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 12648 |
| 93 | 20241104 | 175300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20241104 | 175200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20241104 | 175100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20241104 | 175000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20241104 | 174900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20241104 | 174800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20241104 | 174700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20241104 | 174600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20241104 | 174500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20241104 | 174400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20241104 | 174300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20241104 | 174200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20241104 | 174100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20241104 | 174000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20241104 | 173900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20241104 | 173800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20241104 | 173700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20241104 | 173600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20241104 | 173500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20241104 | 173400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20241104 | 173300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20241104 | 173200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20241104 | 173100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20241104 | 173000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20241104 | 172900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20241104 | 172800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20241104 | 172700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20241104 | 172600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20241104 | 172500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20241104 | 172400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 12648 |
| 123 | 20241104 | 172300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20241104 | 172200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20241104 | 172100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20241104 | 172000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20241104 | 171900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20241104 | 171800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20241104 | 171700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20241104 | 171600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20241104 | 171500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20241104 | 171400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20241104 | 171300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20241104 | 171200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20241104 | 171100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20241104 | 171000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20241104 | 170900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20241104 | 170800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20241104 | 170700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20241104 | 170600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20241104 | 170500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20241104 | 170400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20241104 | 170300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20241104 | 170200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20241104 | 170100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20241104 | 170000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20241104 | 165900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20241104 | 165800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20241104 | 165700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20241104 | 165600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20241104 | 165500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20241104 | 165400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 12648 |
| 153 | 20241104 | 165300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20241104 | 165200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20241104 | 165100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20241104 | 165000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20241104 | 164900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20241104 | 164800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20241104 | 164700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20241104 | 164600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20241104 | 164500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20241104 | 164400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20241104 | 164300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20241104 | 164200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20241104 | 164100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20241104 | 164000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20241104 | 163900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20241104 | 163800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20241104 | 163700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20241104 | 163600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20241104 | 163500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20241104 | 163400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20241104 | 163300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20241104 | 163200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20241104 | 163100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20241104 | 163000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20241104 | 162900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20241104 | 162800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20241104 | 162700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20241104 | 162600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20241104 | 162500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20241104 | 162400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 12648 |
| 183 | 20241104 | 162300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20241104 | 162200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20241104 | 162100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20241104 | 162000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20241104 | 161900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20241104 | 161800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20241104 | 161700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20241104 | 161600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20241104 | 161500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20241104 | 161400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20241104 | 161300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20241104 | 161200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20241104 | 161100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20241104 | 161000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20241104 | 160900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20241104 | 160800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20241104 | 160700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20241104 | 160600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20241104 | 160500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20241104 | 160400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20241104 | 160300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20241104 | 160200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20241104 | 160100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20241104 | 160000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20241104 | 155900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20241104 | 155800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20241104 | 155700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20241104 | 155600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20241104 | 155500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20241104 | 155400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 12648 |
| 213 | 20241104 | 155300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20241104 | 155200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20241104 | 155100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20241104 | 155000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20241104 | 154900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20241104 | 154800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20241104 | 154700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20241104 | 154600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20241104 | 154500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20241104 | 154400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20241104 | 154300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20241104 | 154200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20241104 | 154100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20241104 | 154000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20241104 | 153900 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20241104 | 153800 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20241104 | 153700 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20241104 | 153600 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20241104 | 153500 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20241104 | 153400 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20241104 | 153300 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 234 | 20241104 | 153200 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 235 | 20241104 | 153100 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 0 |
| 236 | 20241104 | 153000 | 17792023000 | 27050 | 27050 | 27050 | 27050 | 12648 |
| 237 | 20241104 | 152900 | 17449894600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 238 | 20241104 | 152800 | 17449894600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 239 | 20241104 | 152700 | 17449894600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 240 | 20241104 | 152600 | 17449894600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 241 | 20241104 | 152500 | 17449894600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 242 | 20241104 | 152400 | 17449894600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 243 | 20241104 | 152300 | 17449894600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 244 | 20241104 | 152200 | 17449894600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 245 | 20241104 | 152100 | 17449894600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 246 | 20241104 | 152000 | 17449894600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 247 | 20241104 | 151900 | 17449894600 | 26950 | 26900 | 27000 | 26900 | 4762 |
| 248 | 20241104 | 151800 | 17321554100 | 26950 | 26850 | 26950 | 26850 | 1244 |
| 249 | 20241104 | 151700 | 17288087800 | 26850 | 26850 | 26900 | 26850 | 2079 |
| 250 | 20241104 | 151600 | 17232194500 | 26850 | 26850 | 26900 | 26850 | 3888 |
| 251 | 20241104 | 151500 | 17127634650 | 26850 | 26850 | 26900 | 26850 | 929 |
| 252 | 20241104 | 151400 | 17102655400 | 26850 | 26900 | 26900 | 26850 | 410 |
| 253 | 20241104 | 151300 | 17091639150 | 26900 | 26900 | 26900 | 26850 | 1273 |
| 254 | 20241104 | 151200 | 17057412300 | 26850 | 26850 | 26900 | 26850 | 175 |
| 255 | 20241104 | 151100 | 17052712500 | 26850 | 26850 | 26900 | 26850 | 3511 |
| 256 | 20241104 | 151000 | 16958422600 | 26850 | 26850 | 26900 | 26800 | 4259 |
| 257 | 20241104 | 150900 | 16844088550 | 26850 | 26800 | 26850 | 26800 | 1343 |
| 258 | 20241104 | 150800 | 16808040300 | 26800 | 26800 | 26850 | 26800 | 1667 |
| 259 | 20241104 | 150700 | 16763333450 | 26800 | 26800 | 26850 | 26800 | 508 |
| 260 | 20241104 | 150600 | 16749711300 | 26800 | 26800 | 26850 | 26800 | 890 |
| 261 | 20241104 | 150500 | 16725840850 | 26800 | 26800 | 26850 | 26800 | 1520 |
| 262 | 20241104 | 150400 | 16685101200 | 26800 | 26850 | 26850 | 26800 | 184 |
| 263 | 20241104 | 150300 | 16680168000 | 26800 | 26850 | 26850 | 26800 | 589 |
| 264 | 20241104 | 150200 | 16664382600 | 26850 | 26800 | 26850 | 26800 | 698 |
| 265 | 20241104 | 150100 | 16645656950 | 26850 | 26850 | 26850 | 26800 | 290 |
| 266 | 20241104 | 150000 | 16637883950 | 26800 | 26850 | 26900 | 26800 | 2575 |
| 267 | 20241104 | 145900 | 16568753650 | 26900 | 26800 | 26900 | 26800 | 4679 |
| 268 | 20241104 | 145800 | 16443107800 | 26850 | 26850 | 26900 | 26800 | 2442 |
| 269 | 20241104 | 145700 | 16377581550 | 26850 | 26850 | 26900 | 26850 | 1116 |
| 270 | 20241104 | 145600 | 16347611600 | 26850 | 26850 | 26900 | 26850 | 909 |
| 271 | 20241104 | 145500 | 16323165250 | 26850 | 26850 | 26900 | 26850 | 380 |
| 272 | 20241104 | 145400 | 16312961250 | 26850 | 26850 | 26900 | 26850 | 1769 |
| 273 | 20241104 | 145300 | 16265463350 | 26900 | 26850 | 26900 | 26850 | 989 |
| 274 | 20241104 | 145200 | 16238907250 | 26850 | 26850 | 26900 | 26850 | 899 |
| 275 | 20241104 | 145100 | 16214760550 | 26850 | 26900 | 26950 | 26850 | 2480 |
| 276 | 20241104 | 145000 | 16148052950 | 26950 | 26900 | 26950 | 26900 | 273 |
| 277 | 20241104 | 144900 | 16140706000 | 26900 | 26900 | 26950 | 26900 | 656 |
| 278 | 20241104 | 144800 | 16123059400 | 26900 | 26900 | 26950 | 26900 | 811 |
| 279 | 20241104 | 144700 | 16101241200 | 26900 | 26900 | 26950 | 26900 | 322 |
| 280 | 20241104 | 144600 | 16092579250 | 26900 | 26900 | 26950 | 26900 | 1779 |
| 281 | 20241104 | 144500 | 16044722650 | 26900 | 26900 | 26950 | 26900 | 330 |
| 282 | 20241104 | 144400 | 16035843350 | 26900 | 26900 | 26950 | 26900 | 914 |
| 283 | 20241104 | 144300 | 16011256150 | 26900 | 26900 | 26950 | 26900 | 873 |
| 284 | 20241104 | 144200 | 15987772200 | 26950 | 26900 | 26950 | 26850 | 856 |
| 285 | 20241104 | 144100 | 15964747200 | 26900 | 26850 | 26900 | 26850 | 2597 |
| 286 | 20241104 | 144000 | 15894896000 | 26850 | 26800 | 26900 | 26800 | 4270 |
| 287 | 20241104 | 143900 | 15780292250 | 26850 | 26800 | 26850 | 26800 | 2232 |
| 288 | 20241104 | 143800 | 15720370550 | 26850 | 26850 | 26900 | 26800 | 3557 |
| 289 | 20241104 | 143700 | 15624865250 | 26850 | 26900 | 26900 | 26850 | 912 |
| 290 | 20241104 | 143600 | 15600375150 | 26850 | 26850 | 26900 | 26850 | 410 |
| 291 | 20241104 | 143500 | 15589358700 | 26850 | 26850 | 26900 | 26800 | 3231 |
| 292 | 20241104 | 143400 | 15502599000 | 26800 | 26850 | 26850 | 26800 | 499 |
| 293 | 20241104 | 143300 | 15489217950 | 26800 | 26800 | 26850 | 26800 | 515 |
| 294 | 20241104 | 143200 | 15475413350 | 26850 | 26850 | 26850 | 26800 | 829 |
| 295 | 20241104 | 143100 | 15453193000 | 26850 | 26850 | 26850 | 26800 | 1000 |
| 296 | 20241104 | 143000 | 15426359150 | 26850 | 26800 | 26850 | 26800 | 10855 |
| 297 | 20241104 | 142900 | 15135324900 | 26800 | 26800 | 26850 | 26800 | 391 |
| 298 | 20241104 | 142800 | 15124843950 | 26800 | 26850 | 26850 | 26800 | 367 |
| 299 | 20241104 | 142700 | 15115005250 | 26850 | 26850 | 26900 | 26800 | 962 |
| 300 | 20241104 | 142600 | 15089165000 | 26850 | 26850 | 26900 | 26850 | 1638 |
| 301 | 20241104 | 142500 | 15045184550 | 26850 | 26900 | 26900 | 26850 | 1742 |
| 302 | 20241104 | 142400 | 14998338150 | 26850 | 26900 | 26900 | 26850 | 207 |
| 303 | 20241104 | 142300 | 14992780000 | 26850 | 26850 | 26900 | 26850 | 998 |
| 304 | 20241104 | 142200 | 14965983100 | 26900 | 26850 | 26900 | 26850 | 511 |
| 305 | 20241104 | 142100 | 14952262650 | 26850 | 26850 | 26900 | 26850 | 989 |
| 306 | 20241104 | 142000 | 14925707800 | 26900 | 26850 | 26900 | 26850 | 4456 |
| 307 | 20241104 | 141900 | 14805958550 | 26900 | 26850 | 26900 | 26850 | 195 |
| 308 | 20241104 | 141800 | 14800720800 | 26850 | 26850 | 26900 | 26850 | 330 |
| 309 | 20241104 | 141700 | 14791859000 | 26850 | 26850 | 26900 | 26850 | 310 |
| 310 | 20241104 | 141600 | 14783531900 | 26850 | 26900 | 26900 | 26850 | 715 |
| 311 | 20241104 | 141500 | 14764320850 | 26850 | 26850 | 26900 | 26850 | 1841 |
| 312 | 20241104 | 141400 | 14714837450 | 26850 | 26850 | 26900 | 26850 | 327 |
| 313 | 20241104 | 141300 | 14706055000 | 26900 | 26850 | 26900 | 26850 | 89 |
| 314 | 20241104 | 141200 | 14703664850 | 26900 | 26850 | 26900 | 26850 | 461 |
| 315 | 20241104 | 141100 | 14691274900 | 26850 | 26850 | 26900 | 26850 | 332 |
| 316 | 20241104 | 141000 | 14682360450 | 26850 | 26850 | 26900 | 26850 | 2489 |
| 317 | 20241104 | 140900 | 14615441700 | 26850 | 26850 | 26900 | 26850 | 418 |
| 318 | 20241104 | 140800 | 14604218250 | 26850 | 26800 | 26850 | 26800 | 1914 |
| 319 | 20241104 | 140700 | 14552852400 | 26800 | 26800 | 26850 | 26800 | 3278 |
| 320 | 20241104 | 140600 | 14464850400 | 26850 | 26850 | 26850 | 26800 | 346 |
| 321 | 20241104 | 140500 | 14455569550 | 26850 | 26800 | 26850 | 26800 | 3156 |
| 322 | 20241104 | 140400 | 14370860350 | 26850 | 26800 | 26850 | 26800 | 3435 |
| 323 | 20241104 | 140300 | 14278792950 | 26850 | 26800 | 26850 | 26800 | 293 |
| 324 | 20241104 | 140200 | 14270938600 | 26800 | 26900 | 26900 | 26800 | 13889 |
| 325 | 20241104 | 140100 | 13897892100 | 26850 | 26850 | 26900 | 26850 | 271 |
| 326 | 20241104 | 140000 | 13890615250 | 26850 | 26900 | 26900 | 26850 | 2946 |
| 327 | 20241104 | 135900 | 13811386150 | 26850 | 26850 | 26900 | 26850 | 777 |
| 328 | 20241104 | 135800 | 13790518800 | 26850 | 26900 | 26900 | 26850 | 5796 |
| 329 | 20241104 | 135700 | 13634646100 | 26900 | 26950 | 26950 | 26900 | 535 |
| 330 | 20241104 | 135600 | 13620253650 | 26900 | 26950 | 26950 | 26900 | 239 |
| 331 | 20241104 | 135500 | 13613823500 | 26900 | 26900 | 26950 | 26900 | 1950 |
| 332 | 20241104 | 135400 | 13561295700 | 26950 | 26950 | 26950 | 26900 | 684 |
| 333 | 20241104 | 135300 | 13542895600 | 26950 | 26950 | 26950 | 26900 | 682 |
| 334 | 20241104 | 135200 | 13524540350 | 26900 | 26950 | 26950 | 26900 | 826 |
| 335 | 20241104 | 135100 | 13502298700 | 26950 | 26950 | 26950 | 26900 | 838 |
| 336 | 20241104 | 135000 | 13479751400 | 26900 | 26950 | 26950 | 26900 | 2258 |
| 337 | 20241104 | 134900 | 13418907650 | 26950 | 26950 | 26950 | 26900 | 409 |
| 338 | 20241104 | 134800 | 13407899200 | 26950 | 26900 | 26950 | 26900 | 622 |
| 339 | 20241104 | 134700 | 13391163000 | 26900 | 26900 | 26950 | 26900 | 760 |
| 340 | 20241104 | 134600 | 13370716600 | 26900 | 26900 | 26950 | 26900 | 270 |
| 341 | 20241104 | 134500 | 13363451000 | 26900 | 26950 | 26950 | 26900 | 1683 |
| 342 | 20241104 | 134400 | 13318112900 | 26900 | 26900 | 26950 | 26900 | 975 |
| 343 | 20241104 | 134300 | 13291881150 | 26900 | 26900 | 26950 | 26900 | 1102 |
| 344 | 20241104 | 134200 | 13262205150 | 26950 | 26950 | 26950 | 26900 | 722 |
| 345 | 20241104 | 134100 | 13242776550 | 26900 | 26950 | 26950 | 26900 | 202 |
| 346 | 20241104 | 134000 | 13237342350 | 26900 | 26900 | 26950 | 26900 | 2902 |
| 347 | 20241104 | 133900 | 13159155700 | 26900 | 26900 | 26950 | 26900 | 365 |
| 348 | 20241104 | 133800 | 13149336950 | 26950 | 26900 | 26950 | 26900 | 274 |
| 349 | 20241104 | 133700 | 13141966200 | 26950 | 26900 | 26950 | 26900 | 467 |
| 350 | 20241104 | 133600 | 13129403650 | 26950 | 26950 | 27000 | 26950 | 2457 |
| 351 | 20241104 | 133500 | 13063187400 | 26950 | 27000 | 27000 | 26950 | 2217 |
| 352 | 20241104 | 133400 | 13003335500 | 26950 | 27000 | 27000 | 26950 | 254 |
| 353 | 20241104 | 133300 | 12996490000 | 26950 | 27000 | 27000 | 26950 | 1130 |
| 354 | 20241104 | 133200 | 12965997000 | 26950 | 26950 | 27000 | 26950 | 406 |
| 355 | 20241104 | 133100 | 12955052800 | 27000 | 26950 | 27000 | 26950 | 633 |
| 356 | 20241104 | 133000 | 12937990350 | 26950 | 27000 | 27000 | 26950 | 1424 |
| 357 | 20241104 | 132900 | 12899559800 | 26950 | 27000 | 27000 | 26950 | 616 |
| 358 | 20241104 | 132800 | 12882947100 | 26950 | 27000 | 27000 | 26950 | 115 |
| 359 | 20241104 | 132700 | 12879846450 | 26950 | 26950 | 27000 | 26950 | 267 |
| 360 | 20241104 | 132600 | 12872649350 | 26950 | 26950 | 27000 | 26950 | 551 |
| 361 | 20241104 | 132500 | 12857791500 | 26950 | 27000 | 27000 | 26950 | 2224 |
| 362 | 20241104 | 132400 | 12797771800 | 26950 | 27000 | 27000 | 26950 | 589 |
| 363 | 20241104 | 132300 | 12781896950 | 26950 | 27000 | 27000 | 26950 | 507 |
| 364 | 20241104 | 132200 | 12768233000 | 26950 | 26900 | 26950 | 26900 | 1348 |
| 365 | 20241104 | 132100 | 12731916850 | 26950 | 26950 | 26950 | 26900 | 276 |
| 366 | 20241104 | 132000 | 12724483650 | 26950 | 26900 | 27000 | 26900 | 2837 |
| 367 | 20241104 | 131900 | 12648032300 | 26900 | 26900 | 26950 | 26900 | 527 |
| 368 | 20241104 | 131800 | 12633846150 | 26950 | 26950 | 26950 | 26900 | 1270 |
| 369 | 20241104 | 131700 | 12599638450 | 26950 | 26900 | 26950 | 26900 | 353 |
| 370 | 20241104 | 131600 | 12590133250 | 26950 | 26900 | 26950 | 26900 | 1289 |
| 371 | 20241104 | 131500 | 12555405950 | 26900 | 26950 | 26950 | 26900 | 1553 |
| 372 | 20241104 | 131400 | 12513566950 | 26950 | 26900 | 26950 | 26900 | 1056 |
| 373 | 20241104 | 131300 | 12485143250 | 26950 | 26900 | 26950 | 26900 | 291 |
| 374 | 20241104 | 131200 | 12477311100 | 26950 | 26950 | 26950 | 26900 | 486 |
| 375 | 20241104 | 131100 | 12464227450 | 26950 | 26950 | 26950 | 26900 | 402 |
| 376 | 20241104 | 131000 | 12453407100 | 26950 | 26950 | 26950 | 26900 | 2490 |
| 377 | 20241104 | 130900 | 12386329900 | 26900 | 26900 | 26950 | 26900 | 705 |
| 378 | 20241104 | 130800 | 12367362800 | 26900 | 26950 | 26950 | 26900 | 410 |
| 379 | 20241104 | 130700 | 12356328900 | 26950 | 26900 | 26950 | 26900 | 1069 |
| 380 | 20241104 | 130600 | 12327542050 | 26900 | 26950 | 26950 | 26900 | 431 |
| 381 | 20241104 | 130500 | 12315931100 | 26900 | 26950 | 26950 | 26900 | 3136 |
| 382 | 20241104 | 130400 | 12231461450 | 26950 | 26900 | 26950 | 26900 | 343 |
| 383 | 20241104 | 130300 | 12222233050 | 26950 | 26950 | 26950 | 26900 | 1216 |
| 384 | 20241104 | 130200 | 12189493000 | 26900 | 26950 | 26950 | 26900 | 1108 |
| 385 | 20241104 | 130100 | 12159648200 | 26950 | 26900 | 26950 | 26900 | 271 |
| 386 | 20241104 | 130000 | 12152354450 | 26900 | 26950 | 26950 | 26900 | 1815 |
| 387 | 20241104 | 125900 | 12103458900 | 26900 | 26950 | 26950 | 26900 | 838 |
| 388 | 20241104 | 125800 | 12080906850 | 26900 | 26900 | 26950 | 26900 | 654 |
| 389 | 20241104 | 125700 | 12063311350 | 26950 | 26950 | 26950 | 26900 | 380 |
| 390 | 20241104 | 125600 | 12053083550 | 26950 | 26950 | 26950 | 26900 | 516 |
| 391 | 20241104 | 125500 | 12039192950 | 26950 | 26900 | 26950 | 26900 | 1773 |
| 392 | 20241104 | 125400 | 11991415050 | 26950 | 26900 | 26950 | 26900 | 224 |
| 393 | 20241104 | 125300 | 11985384650 | 26950 | 26950 | 26950 | 26900 | 499 |
| 394 | 20241104 | 125200 | 11971953000 | 26950 | 26900 | 26950 | 26900 | 812 |
| 395 | 20241104 | 125100 | 11950105450 | 26900 | 26900 | 26950 | 26900 | 225 |
| 396 | 20241104 | 125000 | 11944050100 | 26950 | 26900 | 26950 | 26900 | 2458 |
| 397 | 20241104 | 124900 | 11877822800 | 26900 | 26900 | 26950 | 26900 | 748 |
| 398 | 20241104 | 124800 | 11857685500 | 26950 | 26950 | 26950 | 26900 | 212 |
| 399 | 20241104 | 124700 | 11851981500 | 26900 | 26950 | 26950 | 26900 | 576 |
| 400 | 20241104 | 124600 | 11836471500 | 26950 | 26950 | 26950 | 26900 | 1425 |
| 401 | 20241104 | 124500 | 11798110250 | 26950 | 26950 | 26950 | 26900 | 1575 |
| 402 | 20241104 | 124400 | 11755686050 | 26950 | 26900 | 26950 | 26900 | 1934 |
| 403 | 20241104 | 124300 | 11703658700 | 26900 | 26900 | 26950 | 26900 | 453 |
| 404 | 20241104 | 124200 | 11691470250 | 26950 | 26950 | 26950 | 26900 | 215 |
| 405 | 20241104 | 124100 | 11685685550 | 26950 | 26950 | 26950 | 26900 | 1732 |
| 406 | 20241104 | 124000 | 11639065850 | 26900 | 26950 | 26950 | 26900 | 2861 |
| 407 | 20241104 | 123900 | 11561966500 | 26950 | 26950 | 26950 | 26900 | 147 |
| 408 | 20241104 | 123800 | 11558007950 | 26950 | 26900 | 26950 | 26900 | 756 |
| 409 | 20241104 | 123700 | 11537659200 | 26900 | 26900 | 26950 | 26900 | 348 |
| 410 | 20241104 | 123600 | 11528286250 | 26950 | 26950 | 26950 | 26900 | 660 |
| 411 | 20241104 | 123500 | 11510507050 | 26950 | 26900 | 26950 | 26900 | 2967 |
| 412 | 20241104 | 123400 | 11430591200 | 26900 | 26950 | 26950 | 26900 | 4171 |
| 413 | 20241104 | 123300 | 11318389050 | 26900 | 26900 | 26950 | 26900 | 617 |
| 414 | 20241104 | 123200 | 11301791250 | 26900 | 26900 | 26950 | 26900 | 333 |
| 415 | 20241104 | 123100 | 11292821750 | 26900 | 26950 | 26950 | 26900 | 2227 |
| 416 | 20241104 | 123000 | 11232825600 | 26900 | 26950 | 26950 | 26900 | 2118 |
| 417 | 20241104 | 122900 | 11175779000 | 26950 | 26950 | 26950 | 26900 | 129 |
| 418 | 20241104 | 122800 | 11172304700 | 26950 | 26950 | 26950 | 26900 | 434 |
| 419 | 20241104 | 122700 | 11160625300 | 26900 | 26900 | 26950 | 26900 | 426 |
| 420 | 20241104 | 122600 | 11149165800 | 26950 | 26900 | 26950 | 26900 | 98 |
| 421 | 20241104 | 122500 | 11146526900 | 26950 | 26900 | 26950 | 26900 | 1851 |
| 422 | 20241104 | 122400 | 11096657050 | 26950 | 26950 | 26950 | 26900 | 789 |
| 423 | 20241104 | 122300 | 11075430250 | 26950 | 27000 | 27000 | 26900 | 2013 |
| 424 | 20241104 | 122200 | 11021179350 | 26950 | 26950 | 26950 | 26950 | 278 |
| 425 | 20241104 | 122100 | 11013687250 | 27000 | 27000 | 27000 | 26950 | 199 |
| 426 | 20241104 | 122000 | 11008319650 | 26950 | 26950 | 27000 | 26950 | 2394 |
| 427 | 20241104 | 121900 | 10943699200 | 26950 | 26950 | 27000 | 26950 | 1015 |
| 428 | 20241104 | 121800 | 10916338000 | 26950 | 26950 | 27000 | 26950 | 273 |
| 429 | 20241104 | 121700 | 10908973600 | 27000 | 27000 | 27000 | 26950 | 215 |
| 430 | 20241104 | 121600 | 10903173800 | 26950 | 26950 | 27000 | 26950 | 423 |
| 431 | 20241104 | 121500 | 10891772500 | 27000 | 26950 | 27000 | 26950 | 1435 |
| 432 | 20241104 | 121400 | 10853038250 | 26950 | 26950 | 27000 | 26950 | 519 |
| 433 | 20241104 | 121300 | 10839043200 | 26950 | 27000 | 27000 | 26950 | 813 |
| 434 | 20241104 | 121200 | 10817126050 | 26950 | 27050 | 27050 | 26950 | 864 |
| 435 | 20241104 | 121100 | 10793808100 | 27000 | 27000 | 27050 | 27000 | 1253 |
| 436 | 20241104 | 121000 | 10759961100 | 26950 | 26950 | 27050 | 26950 | 2162 |
| 437 | 20241104 | 120900 | 10701557600 | 26950 | 26950 | 27000 | 26950 | 358 |
| 438 | 20241104 | 120800 | 10691905750 | 26950 | 26950 | 27000 | 26950 | 745 |
| 439 | 20241104 | 120700 | 10671823850 | 26950 | 26950 | 27000 | 26950 | 281 |
| 440 | 20241104 | 120600 | 10664247950 | 26950 | 26950 | 27000 | 26950 | 256 |
| 441 | 20241104 | 120500 | 10657345850 | 27000 | 26950 | 27100 | 26950 | 4841 |
| 442 | 20241104 | 120400 | 10526553150 | 27000 | 27000 | 27000 | 26950 | 346 |
| 443 | 20241104 | 120300 | 10517220700 | 27000 | 27000 | 27000 | 26950 | 248 |
| 444 | 20241104 | 120200 | 10510531150 | 26950 | 26950 | 27000 | 26950 | 1743 |
| 445 | 20241104 | 120100 | 10463505300 | 26950 | 27000 | 27000 | 26950 | 582 |
| 446 | 20241104 | 120000 | 10447814200 | 27000 | 26950 | 27000 | 26950 | 1448 |
| 447 | 20241104 | 115900 | 10408723150 | 26950 | 26950 | 27000 | 26950 | 382 |
| 448 | 20241104 | 115800 | 10398428200 | 26950 | 27000 | 27000 | 26950 | 1641 |
| 449 | 20241104 | 115700 | 10354127950 | 27000 | 27000 | 27000 | 26950 | 360 |
| 450 | 20241104 | 115600 | 10344424100 | 27000 | 27000 | 27000 | 26950 | 739 |
| 451 | 20241104 | 115500 | 10324498950 | 27000 | 27000 | 27050 | 26950 | 2004 |
| 452 | 20241104 | 115400 | 10270390600 | 27000 | 26950 | 27000 | 26950 | 2426 |
| 453 | 20241104 | 115300 | 10204958050 | 27000 | 27000 | 27000 | 26950 | 395 |
| 454 | 20241104 | 115200 | 10194305950 | 27000 | 27000 | 27000 | 26950 | 276 |
| 455 | 20241104 | 115100 | 10186861050 | 26950 | 26950 | 27000 | 26950 | 730 |
| 456 | 20241104 | 115000 | 10167185800 | 26950 | 26950 | 27050 | 26950 | 2717 |
| 457 | 20241104 | 114900 | 10093771550 | 26950 | 27000 | 27000 | 26950 | 1176 |
| 458 | 20241104 | 114800 | 10062077950 | 27000 | 27000 | 27000 | 26950 | 195 |
| 459 | 20241104 | 114700 | 10056821450 | 26950 | 27050 | 27050 | 26950 | 1769 |
| 460 | 20241104 | 114600 | 10009121900 | 27050 | 27050 | 27050 | 27000 | 1028 |
| 461 | 20241104 | 114500 | 9981356400 | 27000 | 27050 | 27050 | 27000 | 1622 |
| 462 | 20241104 | 114400 | 9937510050 | 27000 | 27000 | 27050 | 26950 | 1344 |
| 463 | 20241104 | 114300 | 9901223450 | 27000 | 27000 | 27050 | 26950 | 536 |
| 464 | 20241104 | 114200 | 9886762200 | 27000 | 26950 | 27050 | 26950 | 1405 |
| 465 | 20241104 | 114100 | 9848812300 | 27000 | 27050 | 27050 | 26950 | 2219 |
| 466 | 20241104 | 114000 | 9788942450 | 27050 | 27000 | 27050 | 27000 | 2216 |
| 467 | 20241104 | 113900 | 9729035000 | 27050 | 27050 | 27050 | 27000 | 558 |
| 468 | 20241104 | 113800 | 9713956700 | 27000 | 27000 | 27050 | 27000 | 165 |
| 469 | 20241104 | 113700 | 9709501250 | 27050 | 27000 | 27050 | 27000 | 598 |
| 470 | 20241104 | 113600 | 9693353900 | 27000 | 27000 | 27050 | 27000 | 267 |
| 471 | 20241104 | 113500 | 9686143050 | 27000 | 26950 | 27050 | 26950 | 2572 |
| 472 | 20241104 | 113400 | 9616706400 | 26950 | 26950 | 27000 | 26950 | 1094 |
| 473 | 20241104 | 113300 | 9587222700 | 26950 | 27000 | 27000 | 26950 | 379 |
| 474 | 20241104 | 113200 | 9576999650 | 26950 | 26950 | 27000 | 26950 | 349 |
| 475 | 20241104 | 113100 | 9567589600 | 27000 | 27000 | 27000 | 26950 | 537 |
| 476 | 20241104 | 113000 | 9553111950 | 27000 | 27000 | 27100 | 26950 | 2102 |
| 477 | 20241104 | 112900 | 9496367200 | 27000 | 27050 | 27050 | 26950 | 1855 |
| 478 | 20241104 | 112800 | 9446314900 | 27050 | 27100 | 27100 | 27050 | 595 |
| 479 | 20241104 | 112700 | 9430219000 | 27100 | 27050 | 27100 | 27050 | 504 |
| 480 | 20241104 | 112600 | 9416571750 | 27100 | 27050 | 27150 | 27050 | 1124 |
| 481 | 20241104 | 112500 | 9386116400 | 27100 | 27000 | 27150 | 27000 | 2111 |
| 482 | 20241104 | 112400 | 9328929650 | 27050 | 27050 | 27100 | 27000 | 5039 |
| 483 | 20241104 | 112300 | 9192731650 | 27050 | 27000 | 27050 | 27000 | 1072 |
| 484 | 20241104 | 112200 | 9163773050 | 27050 | 27050 | 27050 | 27000 | 285 |
| 485 | 20241104 | 112100 | 9156072550 | 27050 | 27000 | 27050 | 27000 | 191 |
| 486 | 20241104 | 112000 | 9150912050 | 27050 | 27050 | 27150 | 27000 | 3482 |
| 487 | 20241104 | 111900 | 9056636400 | 27000 | 27000 | 27050 | 27000 | 500 |
| 488 | 20241104 | 111800 | 9043123300 | 27000 | 27000 | 27050 | 26950 | 1941 |
| 489 | 20241104 | 111700 | 8990741050 | 27000 | 26950 | 27000 | 26950 | 470 |
| 490 | 20241104 | 111600 | 8978072550 | 27000 | 27000 | 27000 | 26950 | 254 |
| 491 | 20241104 | 111500 | 8971225050 | 26950 | 26950 | 27000 | 26950 | 1081 |
| 492 | 20241104 | 111400 | 8942042250 | 27000 | 27000 | 27000 | 26950 | 279 |
| 493 | 20241104 | 111300 | 8934515650 | 26950 | 27000 | 27000 | 26950 | 406 |
| 494 | 20241104 | 111200 | 8923570000 | 26950 | 27000 | 27000 | 26950 | 1325 |
| 495 | 20241104 | 111100 | 8887850300 | 27000 | 27000 | 27000 | 26950 | 260 |
| 496 | 20241104 | 111000 | 8880842750 | 26950 | 26950 | 27050 | 26900 | 2611 |
| 497 | 20241104 | 110900 | 8810424900 | 26900 | 26900 | 26950 | 26900 | 665 |
| 498 | 20241104 | 110800 | 8792521150 | 26950 | 26950 | 26950 | 26900 | 485 |
| 499 | 20241104 | 110700 | 8779450600 | 26950 | 26900 | 26950 | 26900 | 744 |
| 500 | 20241104 | 110600 | 8759433500 | 26950 | 26900 | 27100 | 26900 | 7503 |
| 501 | 20241104 | 110500 | 8556514850 | 26950 | 26900 | 27000 | 26850 | 2247 |
| 502 | 20241104 | 110400 | 8495974800 | 26900 | 26900 | 26950 | 26850 | 4965 |
| 503 | 20241104 | 110300 | 8362420500 | 26900 | 26900 | 26950 | 26900 | 1345 |
| 504 | 20241104 | 110200 | 8326226350 | 26950 | 26950 | 27000 | 26900 | 2920 |
| 505 | 20241104 | 110100 | 8247581300 | 26950 | 27000 | 27000 | 26950 | 806 |
| 506 | 20241104 | 110000 | 8225856650 | 26950 | 27000 | 27000 | 26950 | 1169 |
| 507 | 20241104 | 105900 | 8194300250 | 26950 | 27000 | 27000 | 26950 | 227 |
| 508 | 20241104 | 105800 | 8188180700 | 27000 | 26950 | 27000 | 26950 | 493 |
| 509 | 20241104 | 105700 | 8174892700 | 26950 | 27000 | 27050 | 26950 | 1710 |
| 510 | 20241104 | 105600 | 8128724400 | 27050 | 27000 | 27050 | 27000 | 223 |
| 511 | 20241104 | 105500 | 8122700900 | 27000 | 27000 | 27050 | 26950 | 3613 |
| 512 | 20241104 | 105400 | 8025120450 | 27050 | 27000 | 27050 | 27000 | 1550 |
| 513 | 20241104 | 105300 | 7983258600 | 27050 | 27050 | 27050 | 27000 | 96 |
| 514 | 20241104 | 105200 | 7980665750 | 27050 | 27050 | 27050 | 27000 | 691 |
| 515 | 20241104 | 105100 | 7962003450 | 27000 | 27000 | 27050 | 27000 | 485 |
| 516 | 20241104 | 105000 | 7948907500 | 27000 | 27000 | 27050 | 26950 | 8405 |
| 517 | 20241104 | 104900 | 7721999100 | 27050 | 27050 | 27100 | 27000 | 2089 |
| 518 | 20241104 | 104800 | 7665489650 | 27050 | 27100 | 27100 | 27050 | 969 |
| 519 | 20241104 | 104700 | 7639276350 | 27050 | 27050 | 27100 | 27050 | 412 |
| 520 | 20241104 | 104600 | 7628130600 | 27050 | 27100 | 27100 | 27050 | 185 |
| 521 | 20241104 | 104500 | 7623119550 | 27100 | 27100 | 27100 | 27050 | 2277 |
| 522 | 20241104 | 104400 | 7561476950 | 27050 | 27050 | 27100 | 27050 | 806 |
| 523 | 20241104 | 104300 | 7539674350 | 27050 | 27050 | 27100 | 27050 | 299 |
| 524 | 20241104 | 104200 | 7531583600 | 27050 | 27050 | 27100 | 27050 | 389 |
| 525 | 20241104 | 104100 | 7521058500 | 27050 | 27150 | 27150 | 27050 | 696 |
| 526 | 20241104 | 104000 | 7502198550 | 27100 | 27050 | 27150 | 27050 | 1799 |
| 527 | 20241104 | 103900 | 7453405300 | 27050 | 27150 | 27150 | 27050 | 1492 |
| 528 | 20241104 | 103800 | 7412959850 | 27150 | 27150 | 27150 | 27100 | 1109 |
| 529 | 20241104 | 103700 | 7382890500 | 27100 | 27100 | 27150 | 27100 | 2203 |
| 530 | 20241104 | 103600 | 7323119850 | 27100 | 27050 | 27100 | 27050 | 1831 |
| 531 | 20241104 | 103500 | 7273521000 | 27100 | 27050 | 27100 | 27000 | 2486 |
| 532 | 20241104 | 103400 | 7206241500 | 27000 | 27050 | 27100 | 27000 | 3046 |
| 533 | 20241104 | 103300 | 7123915600 | 27050 | 27050 | 27100 | 27000 | 700 |
| 534 | 20241104 | 103200 | 7104980700 | 27100 | 27050 | 27100 | 27050 | 575 |
| 535 | 20241104 | 103100 | 7089413200 | 27050 | 27100 | 27100 | 27050 | 92 |
| 536 | 20241104 | 103000 | 7086923300 | 27100 | 27100 | 27100 | 27000 | 2068 |
| 537 | 20241104 | 102900 | 7030962150 | 27050 | 27100 | 27150 | 27050 | 778 |
| 538 | 20241104 | 102800 | 7009880550 | 27100 | 27050 | 27100 | 27050 | 1423 |
| 539 | 20241104 | 102700 | 6971325550 | 27100 | 27050 | 27100 | 27050 | 85 |
| 540 | 20241104 | 102600 | 6969023550 | 27050 | 27050 | 27100 | 27050 | 219 |
| 541 | 20241104 | 102500 | 6963095300 | 27050 | 27100 | 27100 | 27050 | 2452 |
| 542 | 20241104 | 102400 | 6896767900 | 27050 | 27100 | 27150 | 27050 | 1761 |
| 543 | 20241104 | 102300 | 6849021650 | 27150 | 27100 | 27150 | 27050 | 945 |
| 544 | 20241104 | 102200 | 6823404600 | 27100 | 27100 | 27100 | 27050 | 450 |
| 545 | 20241104 | 102100 | 6811222700 | 27100 | 27100 | 27100 | 27050 | 463 |
| 546 | 20241104 | 102000 | 6798690450 | 27100 | 27100 | 27100 | 27050 | 506 |
| 547 | 20241104 | 101900 | 6784981100 | 27100 | 27100 | 27100 | 27050 | 599 |
| 548 | 20241104 | 101800 | 6768760800 | 27100 | 27050 | 27100 | 27050 | 1488 |
| 549 | 20241104 | 101700 | 6728454750 | 27050 | 27150 | 27150 | 27050 | 11840 |
| 550 | 20241104 | 101600 | 6407609650 | 27150 | 27150 | 27150 | 27100 | 838 |
| 551 | 20241104 | 101500 | 6384873650 | 27100 | 27100 | 27150 | 27050 | 2005 |
| 552 | 20241104 | 101400 | 6330528900 | 27100 | 27150 | 27150 | 27050 | 2966 |
| 553 | 20241104 | 101300 | 6250153450 | 27150 | 27200 | 27200 | 27100 | 2704 |
| 554 | 20241104 | 101200 | 6176724750 | 27200 | 27200 | 27250 | 27150 | 2630 |
| 555 | 20241104 | 101100 | 6105192200 | 27250 | 27200 | 27250 | 27200 | 3217 |
| 556 | 20241104 | 101000 | 6017685000 | 27200 | 27150 | 27250 | 27100 | 9983 |
| 557 | 20241104 | 100900 | 5746280100 | 27150 | 27200 | 27200 | 27100 | 575 |
| 558 | 20241104 | 100800 | 5730672600 | 27200 | 27100 | 27200 | 27100 | 3428 |
| 559 | 20241104 | 100700 | 5637597150 | 27150 | 27100 | 27150 | 27100 | 2865 |
| 560 | 20241104 | 100600 | 5559838200 | 27100 | 27100 | 27150 | 27100 | 960 |
| 561 | 20241104 | 100500 | 5533811700 | 27100 | 27100 | 27150 | 27050 | 1214 |
| 562 | 20241104 | 100400 | 5500923450 | 27100 | 27100 | 27100 | 27050 | 1718 |
| 563 | 20241104 | 100300 | 5454376100 | 27050 | 27100 | 27150 | 27050 | 3587 |
| 564 | 20241104 | 100200 | 5357205800 | 27050 | 27100 | 27100 | 27050 | 1476 |
| 565 | 20241104 | 100100 | 5317212550 | 27100 | 27050 | 27100 | 27000 | 589 |
| 566 | 20241104 | 100000 | 5301284350 | 27050 | 27050 | 27050 | 27000 | 1354 |
| 567 | 20241104 | 095900 | 5264669900 | 27000 | 27000 | 27050 | 27000 | 3434 |
| 568 | 20241104 | 095800 | 5171946800 | 26950 | 27000 | 27000 | 26950 | 355 |
| 569 | 20241104 | 095700 | 5162366300 | 26950 | 26950 | 27000 | 26900 | 5341 |
| 570 | 20241104 | 095600 | 5018660950 | 26950 | 26950 | 26950 | 26900 | 628 |
| 571 | 20241104 | 095500 | 5001756700 | 26950 | 26900 | 26950 | 26900 | 1403 |
| 572 | 20241104 | 095400 | 4963959400 | 26900 | 26900 | 26950 | 26850 | 983 |
| 573 | 20241104 | 095300 | 4937515550 | 26950 | 26950 | 27000 | 26850 | 2953 |
| 574 | 20241104 | 095200 | 4858122600 | 26900 | 26950 | 27000 | 26900 | 2160 |
| 575 | 20241104 | 095100 | 4799898050 | 26950 | 26950 | 27000 | 26850 | 4428 |
| 576 | 20241104 | 095000 | 4680746700 | 26900 | 26950 | 26950 | 26900 | 2554 |
| 577 | 20241104 | 094900 | 4611970150 | 26950 | 26950 | 27000 | 26950 | 2952 |
| 578 | 20241104 | 094800 | 4532370000 | 27000 | 26900 | 27000 | 26850 | 4296 |
| 579 | 20241104 | 094700 | 4416653800 | 26900 | 26850 | 26900 | 26850 | 1977 |
| 580 | 20241104 | 094600 | 4363556500 | 26800 | 26850 | 26900 | 26800 | 735 |
| 581 | 20241104 | 094500 | 4343841550 | 26900 | 26800 | 26900 | 26800 | 2066 |
| 582 | 20241104 | 094400 | 4288401800 | 26850 | 26800 | 26850 | 26800 | 1253 |
| 583 | 20241104 | 094300 | 4254819000 | 26800 | 26800 | 26850 | 26800 | 754 |
| 584 | 20241104 | 094200 | 4234610700 | 26800 | 26750 | 26850 | 26700 | 5305 |
| 585 | 20241104 | 094100 | 4092773400 | 26750 | 26900 | 26900 | 26750 | 9486 |
| 586 | 20241104 | 094000 | 3838522450 | 26900 | 26850 | 26900 | 26850 | 1333 |
| 587 | 20241104 | 093900 | 3802730800 | 26850 | 26900 | 26900 | 26850 | 1628 |
| 588 | 20241104 | 093800 | 3759010000 | 26900 | 26900 | 26900 | 26850 | 4303 |
| 589 | 20241104 | 093700 | 3643295000 | 26950 | 26950 | 26950 | 26850 | 4322 |
| 590 | 20241104 | 093600 | 3527013350 | 26900 | 26900 | 26950 | 26900 | 780 |
| 591 | 20241104 | 093500 | 3506030800 | 26900 | 26900 | 26950 | 26900 | 1209 |
| 592 | 20241104 | 093400 | 3473504100 | 26950 | 26950 | 26950 | 26900 | 2035 |
| 593 | 20241104 | 093300 | 3418715850 | 26950 | 26900 | 26950 | 26900 | 1383 |
| 594 | 20241104 | 093200 | 3381482450 | 26900 | 26950 | 27050 | 26900 | 3756 |
| 595 | 20241104 | 093100 | 3280311350 | 26900 | 26900 | 27000 | 26850 | 3451 |
| 596 | 20241104 | 093000 | 3187437950 | 26950 | 26950 | 27050 | 26900 | 2660 |
| 597 | 20241104 | 092900 | 3115734200 | 26950 | 27000 | 27050 | 26950 | 3528 |
| 598 | 20241104 | 092800 | 3020507700 | 27050 | 27150 | 27150 | 27000 | 3244 |
| 599 | 20241104 | 092700 | 2932670850 | 27100 | 27150 | 27250 | 27100 | 7098 |
| 600 | 20241104 | 092600 | 2739701100 | 27150 | 27150 | 27200 | 27100 | 4156 |
| 601 | 20241104 | 092500 | 2626875600 | 27150 | 27100 | 27200 | 27100 | 3300 |
| 602 | 20241104 | 092400 | 2537353100 | 27150 | 27150 | 27200 | 27100 | 2043 |
| 603 | 20241104 | 092300 | 2481887800 | 27150 | 27200 | 27200 | 27100 | 672 |
| 604 | 20241104 | 092200 | 2463641050 | 27150 | 27050 | 27200 | 27050 | 11861 |
| 605 | 20241104 | 092100 | 2141971400 | 27050 | 27100 | 27100 | 27050 | 780 |
| 606 | 20241104 | 092000 | 2120856700 | 27100 | 27100 | 27150 | 27050 | 989 |
| 607 | 20241104 | 091900 | 2094083150 | 27100 | 27150 | 27150 | 27100 | 3050 |
| 608 | 20241104 | 091800 | 2011423350 | 27100 | 27100 | 27150 | 27100 | 1558 |
| 609 | 20241104 | 091700 | 1969193700 | 27100 | 27050 | 27100 | 27000 | 2583 |
| 610 | 20241104 | 091600 | 1899380650 | 27050 | 27000 | 27100 | 27000 | 2743 |
| 611 | 20241104 | 091500 | 1825253900 | 27050 | 27100 | 27100 | 27000 | 3886 |
| 612 | 20241104 | 091400 | 1720149500 | 27100 | 27150 | 27150 | 27100 | 5534 |
| 613 | 20241104 | 091300 | 1570142300 | 27150 | 27150 | 27150 | 27100 | 724 |
| 614 | 20241104 | 091200 | 1550492250 | 27150 | 27100 | 27150 | 27100 | 1120 |
| 615 | 20241104 | 091100 | 1520115250 | 27100 | 27150 | 27150 | 27100 | 2205 |
| 616 | 20241104 | 091000 | 1460293150 | 27100 | 27150 | 27150 | 27100 | 935 |
| 617 | 20241104 | 090900 | 1434925500 | 27150 | 27150 | 27150 | 27100 | 1876 |
| 618 | 20241104 | 090800 | 1384054950 | 27150 | 27100 | 27150 | 27050 | 2875 |
| 619 | 20241104 | 090700 | 1306137450 | 27050 | 27000 | 27100 | 27000 | 3639 |
| 620 | 20241104 | 090600 | 1207799150 | 27000 | 26900 | 27050 | 26850 | 5484 |
| 621 | 20241104 | 090500 | 1059909800 | 26950 | 26900 | 26950 | 26800 | 10602 |
| 622 | 20241104 | 090400 | 774889800 | 26950 | 26900 | 26950 | 26850 | 1828 |
| 623 | 20241104 | 090300 | 725725150 | 26900 | 26900 | 26900 | 26850 | 2283 |
| 624 | 20241104 | 090200 | 664371300 | 26900 | 26900 | 26950 | 26750 | 15278 |
| 625 | 20241104 | 090100 | 254397750 | 26900 | 26950 | 27000 | 26850 | 4690 |
| 626 | 20241104 | 090000 | 128190300 | 26950 | 26850 | 27000 | 26850 | 3734 |