32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 185800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 4054 |
| 3 | 20241106 | 185700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20241106 | 185600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20241106 | 185500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20241106 | 185400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20241106 | 185300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20241106 | 185200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20241106 | 185100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20241106 | 185000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20241106 | 184900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20241106 | 184800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20241106 | 184700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20241106 | 184600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20241106 | 184500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20241106 | 184400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20241106 | 184300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20241106 | 184200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20241106 | 184100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20241106 | 184000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20241106 | 183900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20241106 | 183800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20241106 | 183700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20241106 | 183600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20241106 | 183500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20241106 | 183400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20241106 | 183300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20241106 | 183200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20241106 | 183100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20241106 | 183000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20241106 | 182900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20241106 | 182800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 4054 |
| 33 | 20241106 | 182700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20241106 | 182600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20241106 | 182500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20241106 | 182400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20241106 | 182300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20241106 | 182200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20241106 | 182100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20241106 | 182000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20241106 | 181900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20241106 | 181800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20241106 | 181700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20241106 | 181600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20241106 | 181500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20241106 | 181400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20241106 | 181300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20241106 | 181200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20241106 | 181100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20241106 | 181000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20241106 | 180900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20241106 | 180800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20241106 | 180700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20241106 | 180600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20241106 | 180500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20241106 | 180400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20241106 | 180300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20241106 | 180200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20241106 | 180100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20241106 | 180000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20241106 | 175900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20241106 | 175800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 4054 |
| 63 | 20241106 | 175700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20241106 | 175600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20241106 | 175500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20241106 | 175400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20241106 | 175300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20241106 | 175200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20241106 | 175100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20241106 | 175000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20241106 | 174900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20241106 | 174800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20241106 | 174700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20241106 | 174600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20241106 | 174500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20241106 | 174400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20241106 | 174300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20241106 | 174200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20241106 | 174100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20241106 | 174000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20241106 | 173900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20241106 | 173800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20241106 | 173700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20241106 | 173600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20241106 | 173500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20241106 | 173400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20241106 | 173300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20241106 | 173200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20241106 | 173100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20241106 | 173000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20241106 | 172900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20241106 | 172800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 4054 |
| 93 | 20241106 | 172700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20241106 | 172600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20241106 | 172500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20241106 | 172400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20241106 | 172300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20241106 | 172200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20241106 | 172100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20241106 | 172000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20241106 | 171900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20241106 | 171800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20241106 | 171700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20241106 | 171600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20241106 | 171500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20241106 | 171400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20241106 | 171300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20241106 | 171200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20241106 | 171100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20241106 | 171000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20241106 | 170900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20241106 | 170800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20241106 | 170700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20241106 | 170600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20241106 | 170500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20241106 | 170400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20241106 | 170300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20241106 | 170200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20241106 | 170100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20241106 | 170000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20241106 | 165900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20241106 | 165800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 4054 |
| 123 | 20241106 | 165700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20241106 | 165600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20241106 | 165500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20241106 | 165400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20241106 | 165300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20241106 | 165200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20241106 | 165100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20241106 | 165000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20241106 | 164900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20241106 | 164800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20241106 | 164700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20241106 | 164600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20241106 | 164500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20241106 | 164400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20241106 | 164300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20241106 | 164200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20241106 | 164100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20241106 | 164000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20241106 | 163900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20241106 | 163800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20241106 | 163700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20241106 | 163600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20241106 | 163500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20241106 | 163400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20241106 | 163300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20241106 | 163200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20241106 | 163100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20241106 | 163000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20241106 | 162900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20241106 | 162800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 4054 |
| 153 | 20241106 | 162700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20241106 | 162600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20241106 | 162500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20241106 | 162400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20241106 | 162300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20241106 | 162200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20241106 | 162100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20241106 | 162000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20241106 | 161900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20241106 | 161800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20241106 | 161700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20241106 | 161600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20241106 | 161500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20241106 | 161400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20241106 | 161300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20241106 | 161200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20241106 | 161100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20241106 | 161000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20241106 | 160900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20241106 | 160800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20241106 | 160700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20241106 | 160600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20241106 | 160500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20241106 | 160400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20241106 | 160300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20241106 | 160200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20241106 | 160100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20241106 | 160000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20241106 | 155900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20241106 | 155800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 4054 |
| 183 | 20241106 | 155700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20241106 | 155600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20241106 | 155500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20241106 | 155400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20241106 | 155300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20241106 | 155200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20241106 | 155100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20241106 | 155000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20241106 | 154900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20241106 | 154800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20241106 | 154700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20241106 | 154600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20241106 | 154500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20241106 | 154400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20241106 | 154300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20241106 | 154200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20241106 | 154100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20241106 | 154000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20241106 | 153900 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20241106 | 153800 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20241106 | 153700 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20241106 | 153600 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20241106 | 153500 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20241106 | 153400 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20241106 | 153300 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20241106 | 153200 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20241106 | 153100 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20241106 | 153000 | 10378545350 | 26250 | 26250 | 26250 | 26250 | 4054 |
| 211 | 20241106 | 152900 | 10272127850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20241106 | 152800 | 10272127850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 213 | 20241106 | 152700 | 10272127850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20241106 | 152600 | 10272127850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20241106 | 152500 | 10272127850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20241106 | 152400 | 10272127850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20241106 | 152300 | 10272127850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20241106 | 152200 | 10272127850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20241106 | 152100 | 10272127850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20241106 | 152000 | 10272127850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20241106 | 151900 | 10272127850 | 26000 | 26050 | 26050 | 26000 | 75 |
| 222 | 20241106 | 151800 | 10270174150 | 25950 | 26050 | 26050 | 25950 | 259 |
| 223 | 20241106 | 151700 | 10263443400 | 26050 | 26150 | 26200 | 26050 | 2511 |
| 224 | 20241106 | 151600 | 10197821400 | 26150 | 26150 | 26200 | 26100 | 1302 |
| 225 | 20241106 | 151500 | 10163771400 | 26150 | 26100 | 26150 | 26100 | 259 |
| 226 | 20241106 | 151400 | 10157003650 | 26100 | 26100 | 26100 | 26050 | 244 |
| 227 | 20241106 | 151300 | 10150635900 | 26050 | 26100 | 26100 | 26050 | 141 |
| 228 | 20241106 | 151200 | 10146956200 | 26100 | 26150 | 26150 | 26050 | 797 |
| 229 | 20241106 | 151100 | 10126181500 | 26150 | 26100 | 26150 | 26050 | 289 |
| 230 | 20241106 | 151000 | 10118635350 | 26100 | 26150 | 26150 | 26050 | 467 |
| 231 | 20241106 | 150900 | 10106447850 | 26150 | 26050 | 26150 | 26050 | 1200 |
| 232 | 20241106 | 150800 | 10075100050 | 26050 | 26050 | 26150 | 26050 | 722 |
| 233 | 20241106 | 150700 | 10056247350 | 26050 | 26050 | 26050 | 26050 | 103 |
| 234 | 20241106 | 150600 | 10053564200 | 26000 | 26000 | 26100 | 26000 | 493 |
| 235 | 20241106 | 150500 | 10040718750 | 26000 | 26050 | 26100 | 26000 | 555 |
| 236 | 20241106 | 150400 | 10026254500 | 26050 | 26050 | 26100 | 26050 | 70 |
| 237 | 20241106 | 150300 | 10024430950 | 26050 | 26050 | 26100 | 26050 | 99 |
| 238 | 20241106 | 150200 | 10021851300 | 26050 | 26050 | 26100 | 26050 | 229 |
| 239 | 20241106 | 150100 | 10015884800 | 26100 | 26100 | 26100 | 26100 | 127 |
| 240 | 20241106 | 150000 | 10012570100 | 26150 | 26150 | 26150 | 26100 | 579 |
| 241 | 20241106 | 145900 | 9997434850 | 26150 | 26000 | 26150 | 26000 | 627 |
| 242 | 20241106 | 145800 | 9981084200 | 26000 | 26150 | 26150 | 25950 | 2523 |
| 243 | 20241106 | 145700 | 9915459300 | 26100 | 26100 | 26150 | 26050 | 816 |
| 244 | 20241106 | 145600 | 9894128350 | 26100 | 26050 | 26100 | 26050 | 569 |
| 245 | 20241106 | 145500 | 9879293800 | 26000 | 26050 | 26050 | 25950 | 491 |
| 246 | 20241106 | 145400 | 9866522600 | 26050 | 26100 | 26100 | 26000 | 658 |
| 247 | 20241106 | 145300 | 9849377550 | 26100 | 26100 | 26100 | 26050 | 85 |
| 248 | 20241106 | 145200 | 9847160650 | 26100 | 26050 | 26100 | 26050 | 182 |
| 249 | 20241106 | 145100 | 9842414050 | 26100 | 26050 | 26100 | 26000 | 191 |
| 250 | 20241106 | 145000 | 9837435600 | 26050 | 25900 | 26050 | 25900 | 8728 |
| 251 | 20241106 | 144900 | 9610976800 | 25950 | 25900 | 25950 | 25850 | 844 |
| 252 | 20241106 | 144800 | 9589131150 | 25900 | 26100 | 26100 | 25900 | 2111 |
| 253 | 20241106 | 144700 | 9534300800 | 26050 | 26200 | 26250 | 26050 | 818 |
| 254 | 20241106 | 144600 | 9512932700 | 26250 | 26250 | 26250 | 26200 | 382 |
| 255 | 20241106 | 144500 | 9502920500 | 26250 | 26300 | 26350 | 26200 | 1981 |
| 256 | 20241106 | 144400 | 9450919450 | 26250 | 26300 | 26300 | 26250 | 540 |
| 257 | 20241106 | 144300 | 9436717900 | 26250 | 26300 | 26300 | 26250 | 150 |
| 258 | 20241106 | 144200 | 9432775900 | 26300 | 26250 | 26300 | 26200 | 704 |
| 259 | 20241106 | 144100 | 9414293950 | 26250 | 26250 | 26250 | 26200 | 80 |
| 260 | 20241106 | 144000 | 9412195650 | 26200 | 26200 | 26300 | 26200 | 2583 |
| 261 | 20241106 | 143900 | 9344390650 | 26250 | 26250 | 26300 | 26200 | 879 |
| 262 | 20241106 | 143800 | 9321319750 | 26300 | 26250 | 26300 | 26250 | 147 |
| 263 | 20241106 | 143700 | 9317454050 | 26200 | 26200 | 26300 | 26200 | 387 |
| 264 | 20241106 | 143600 | 9307306050 | 26150 | 26250 | 26250 | 26150 | 334 |
| 265 | 20241106 | 143500 | 9298554750 | 26250 | 26250 | 26300 | 26200 | 142 |
| 266 | 20241106 | 143400 | 9294825000 | 26200 | 26200 | 26500 | 26100 | 6328 |
| 267 | 20241106 | 143300 | 9128353550 | 26200 | 26150 | 26300 | 26150 | 554 |
| 268 | 20241106 | 143200 | 9113811450 | 26200 | 26200 | 26250 | 26150 | 314 |
| 269 | 20241106 | 143100 | 9105584950 | 26200 | 26250 | 26300 | 26150 | 1241 |
| 270 | 20241106 | 143000 | 9073013850 | 26250 | 26150 | 26250 | 26150 | 453 |
| 271 | 20241106 | 142900 | 9061151250 | 26200 | 26200 | 26250 | 26150 | 202 |
| 272 | 20241106 | 142800 | 9055855250 | 26150 | 26250 | 26250 | 26150 | 289 |
| 273 | 20241106 | 142700 | 9048280550 | 26200 | 26200 | 26200 | 26150 | 86 |
| 274 | 20241106 | 142600 | 9046027650 | 26200 | 26250 | 26250 | 26200 | 855 |
| 275 | 20241106 | 142500 | 9023600300 | 26250 | 26200 | 26250 | 26200 | 720 |
| 276 | 20241106 | 142400 | 9004732750 | 26150 | 26200 | 26200 | 26150 | 80 |
| 277 | 20241106 | 142300 | 9002637550 | 26250 | 26250 | 26250 | 26200 | 240 |
| 278 | 20241106 | 142200 | 8996339400 | 26200 | 26250 | 26500 | 26200 | 3254 |
| 279 | 20241106 | 142100 | 8910401850 | 26200 | 26200 | 26250 | 26200 | 99 |
| 280 | 20241106 | 142000 | 8907803750 | 26250 | 26050 | 26250 | 26050 | 670 |
| 281 | 20241106 | 141900 | 8890267300 | 26100 | 26150 | 26150 | 26050 | 211 |
| 282 | 20241106 | 141800 | 8884759500 | 26150 | 26200 | 26250 | 26150 | 164 |
| 283 | 20241106 | 141700 | 8880462700 | 26200 | 26250 | 26250 | 26200 | 190 |
| 284 | 20241106 | 141600 | 8875476900 | 26200 | 26250 | 26250 | 26200 | 221 |
| 285 | 20241106 | 141500 | 8869678600 | 26200 | 26150 | 26350 | 26150 | 4595 |
| 286 | 20241106 | 141400 | 8748874200 | 26200 | 26000 | 26200 | 26000 | 1257 |
| 287 | 20241106 | 141300 | 8716109250 | 26000 | 26000 | 26000 | 25950 | 1440 |
| 288 | 20241106 | 141200 | 8678669650 | 25950 | 25950 | 26000 | 25950 | 2211 |
| 289 | 20241106 | 141100 | 8621264050 | 25950 | 25950 | 25950 | 25900 | 781 |
| 290 | 20241106 | 141000 | 8601028050 | 25950 | 25850 | 25950 | 25800 | 1939 |
| 291 | 20241106 | 140900 | 8550855550 | 25900 | 25900 | 25950 | 25850 | 593 |
| 292 | 20241106 | 140800 | 8535494550 | 25900 | 25850 | 25950 | 25850 | 747 |
| 293 | 20241106 | 140700 | 8516168250 | 25850 | 25900 | 25950 | 25850 | 1689 |
| 294 | 20241106 | 140600 | 8472421350 | 25850 | 25750 | 25900 | 25750 | 359 |
| 295 | 20241106 | 140500 | 8463139250 | 25800 | 25850 | 25950 | 25750 | 4258 |
| 296 | 20241106 | 140400 | 8353070400 | 25900 | 25850 | 25900 | 25750 | 1392 |
| 297 | 20241106 | 140300 | 8317150850 | 25850 | 25900 | 25900 | 25850 | 133 |
| 298 | 20241106 | 140200 | 8313708400 | 25900 | 25900 | 25900 | 25850 | 1092 |
| 299 | 20241106 | 140100 | 8285426300 | 25900 | 25900 | 25950 | 25850 | 625 |
| 300 | 20241106 | 140000 | 8269238300 | 25850 | 25900 | 25900 | 25850 | 71 |
| 301 | 20241106 | 135900 | 8267399850 | 25900 | 25950 | 25950 | 25900 | 463 |
| 302 | 20241106 | 135800 | 8255404000 | 25950 | 25950 | 25950 | 25900 | 169 |
| 303 | 20241106 | 135700 | 8251019650 | 25900 | 25950 | 25950 | 25900 | 89 |
| 304 | 20241106 | 135600 | 8248711700 | 25900 | 25850 | 25950 | 25850 | 253 |
| 305 | 20241106 | 135500 | 8242157950 | 25900 | 25850 | 25900 | 25850 | 102 |
| 306 | 20241106 | 135400 | 8239518200 | 25900 | 25850 | 25900 | 25850 | 138 |
| 307 | 20241106 | 135300 | 8235944650 | 25900 | 25900 | 25900 | 25800 | 124 |
| 308 | 20241106 | 135200 | 8232734150 | 25900 | 25850 | 25900 | 25800 | 899 |
| 309 | 20241106 | 135100 | 8209470800 | 25850 | 25800 | 25850 | 25750 | 376 |
| 310 | 20241106 | 135000 | 8199772050 | 25750 | 25750 | 25800 | 25750 | 307 |
| 311 | 20241106 | 134900 | 8191865500 | 25750 | 25800 | 25850 | 25750 | 196 |
| 312 | 20241106 | 134800 | 8186808700 | 25850 | 25750 | 25850 | 25750 | 742 |
| 313 | 20241106 | 134700 | 8167691200 | 25700 | 25900 | 25900 | 25700 | 4172 |
| 314 | 20241106 | 134600 | 8060176700 | 25950 | 25900 | 25950 | 25900 | 591 |
| 315 | 20241106 | 134500 | 8044846900 | 25950 | 25950 | 25950 | 25900 | 140 |
| 316 | 20241106 | 134400 | 8041214700 | 25900 | 25950 | 25950 | 25850 | 319 |
| 317 | 20241106 | 134300 | 8032954650 | 25900 | 25900 | 25950 | 25900 | 120 |
| 318 | 20241106 | 134200 | 8029842100 | 25900 | 25900 | 25950 | 25900 | 214 |
| 319 | 20241106 | 134100 | 8024298800 | 25850 | 25800 | 25850 | 25800 | 342 |
| 320 | 20241106 | 134000 | 8015459950 | 25800 | 25850 | 25850 | 25800 | 146 |
| 321 | 20241106 | 133900 | 8011687550 | 25850 | 25800 | 25850 | 25800 | 181 |
| 322 | 20241106 | 133800 | 8007011300 | 25800 | 25800 | 25850 | 25750 | 865 |
| 323 | 20241106 | 133700 | 7984696050 | 25850 | 25950 | 25950 | 25800 | 1150 |
| 324 | 20241106 | 133600 | 7954945850 | 25950 | 25950 | 26000 | 25900 | 502 |
| 325 | 20241106 | 133500 | 7941916050 | 25950 | 25900 | 25950 | 25900 | 133 |
| 326 | 20241106 | 133400 | 7938465800 | 25900 | 25950 | 25950 | 25900 | 196 |
| 327 | 20241106 | 133300 | 7933383250 | 25900 | 25950 | 25950 | 25900 | 25 |
| 328 | 20241106 | 133200 | 7932735650 | 25950 | 25950 | 26000 | 25900 | 309 |
| 329 | 20241106 | 133100 | 7924715850 | 25950 | 25950 | 25950 | 25900 | 357 |
| 330 | 20241106 | 133000 | 7915461750 | 25900 | 25900 | 25950 | 25850 | 931 |
| 331 | 20241106 | 132900 | 7891356500 | 25900 | 25850 | 25900 | 25800 | 143 |
| 332 | 20241106 | 132800 | 7887657050 | 25850 | 25800 | 25900 | 25800 | 473 |
| 333 | 20241106 | 132700 | 7875418700 | 25800 | 25850 | 25900 | 25800 | 286 |
| 334 | 20241106 | 132600 | 7868021450 | 25850 | 26000 | 26000 | 25700 | 3088 |
| 335 | 20241106 | 132500 | 7788293900 | 26000 | 26000 | 26000 | 25950 | 76 |
| 336 | 20241106 | 132400 | 7786319500 | 26000 | 26050 | 26050 | 25900 | 2396 |
| 337 | 20241106 | 132300 | 7724237600 | 26000 | 26050 | 26050 | 26000 | 62 |
| 338 | 20241106 | 132200 | 7722622750 | 26000 | 26100 | 26100 | 26000 | 329 |
| 339 | 20241106 | 132100 | 7714049250 | 26100 | 26050 | 26100 | 26000 | 183 |
| 340 | 20241106 | 132000 | 7709279600 | 26050 | 26050 | 26050 | 26000 | 78 |
| 341 | 20241106 | 131900 | 7707248800 | 26050 | 25950 | 26050 | 25900 | 292 |
| 342 | 20241106 | 131800 | 7699668050 | 25950 | 25900 | 25950 | 25850 | 657 |
| 343 | 20241106 | 131700 | 7682650550 | 25900 | 25900 | 25950 | 25850 | 226 |
| 344 | 20241106 | 131600 | 7676790850 | 25950 | 25900 | 25950 | 25900 | 47 |
| 345 | 20241106 | 131500 | 7675571500 | 25950 | 25900 | 25950 | 25850 | 329 |
| 346 | 20241106 | 131400 | 7667038150 | 25900 | 26100 | 26100 | 25850 | 4390 |
| 347 | 20241106 | 131300 | 7553290000 | 26050 | 26000 | 26100 | 25950 | 1578 |
| 348 | 20241106 | 131200 | 7512206000 | 25900 | 25900 | 26000 | 25900 | 314 |
| 349 | 20241106 | 131100 | 7504059550 | 25900 | 26000 | 26000 | 25900 | 1262 |
| 350 | 20241106 | 131000 | 7471337950 | 25950 | 26000 | 26050 | 25950 | 225 |
| 351 | 20241106 | 130900 | 7465490350 | 26050 | 26050 | 26050 | 25850 | 6041 |
| 352 | 20241106 | 130800 | 7308691300 | 26100 | 26200 | 26250 | 26050 | 2934 |
| 353 | 20241106 | 130700 | 7232082200 | 26250 | 26200 | 26250 | 26150 | 5117 |
| 354 | 20241106 | 130600 | 7098047200 | 26200 | 26300 | 26300 | 26200 | 1747 |
| 355 | 20241106 | 130500 | 7052239600 | 26300 | 26300 | 26350 | 26300 | 563 |
| 356 | 20241106 | 130400 | 7037431800 | 26300 | 26300 | 26300 | 26250 | 702 |
| 357 | 20241106 | 130300 | 7018979050 | 26300 | 26350 | 26350 | 26300 | 286 |
| 358 | 20241106 | 130200 | 7011453200 | 26350 | 26450 | 26450 | 26250 | 7041 |
| 359 | 20241106 | 130100 | 6825951650 | 26350 | 26500 | 26550 | 26350 | 699 |
| 360 | 20241106 | 130000 | 6807481150 | 26550 | 26500 | 26550 | 26450 | 1193 |
| 361 | 20241106 | 125900 | 6775866200 | 26500 | 26550 | 26550 | 26500 | 89 |
| 362 | 20241106 | 125800 | 6773503600 | 26500 | 26550 | 26550 | 26500 | 56 |
| 363 | 20241106 | 125700 | 6772016950 | 26550 | 26550 | 26550 | 26450 | 1206 |
| 364 | 20241106 | 125600 | 6740072600 | 26550 | 26600 | 26600 | 26550 | 142 |
| 365 | 20241106 | 125500 | 6736300100 | 26550 | 26550 | 26550 | 26500 | 656 |
| 366 | 20241106 | 125400 | 6718891750 | 26500 | 26550 | 26550 | 26500 | 347 |
| 367 | 20241106 | 125300 | 6709690450 | 26550 | 26550 | 26550 | 26550 | 58 |
| 368 | 20241106 | 125200 | 6708150550 | 26550 | 26650 | 26650 | 26500 | 1702 |
| 369 | 20241106 | 125100 | 6662901800 | 26650 | 26650 | 26700 | 26600 | 233 |
| 370 | 20241106 | 125000 | 6656690300 | 26700 | 26700 | 26700 | 26650 | 205 |
| 371 | 20241106 | 124900 | 6651222200 | 26650 | 26650 | 26700 | 26650 | 221 |
| 372 | 20241106 | 124800 | 6645330350 | 26650 | 26700 | 26700 | 26650 | 519 |
| 373 | 20241106 | 124700 | 6631494100 | 26700 | 26700 | 26700 | 26650 | 431 |
| 374 | 20241106 | 124600 | 6619986950 | 26700 | 26650 | 26700 | 26650 | 121 |
| 375 | 20241106 | 124500 | 6616759600 | 26700 | 26650 | 26700 | 26650 | 766 |
| 376 | 20241106 | 124400 | 6596321600 | 26700 | 26700 | 26700 | 26600 | 294 |
| 377 | 20241106 | 124300 | 6588486750 | 26700 | 26700 | 26700 | 26700 | 260 |
| 378 | 20241106 | 124200 | 6581544750 | 26650 | 26700 | 26700 | 26600 | 92 |
| 379 | 20241106 | 124100 | 6579088800 | 26700 | 26600 | 26700 | 26600 | 146 |
| 380 | 20241106 | 124000 | 6575191550 | 26700 | 26650 | 26700 | 26650 | 517 |
| 381 | 20241106 | 123900 | 6561389150 | 26600 | 26500 | 26600 | 26450 | 1445 |
| 382 | 20241106 | 123800 | 6523045250 | 26500 | 26500 | 26500 | 26450 | 239 |
| 383 | 20241106 | 123700 | 6516711850 | 26450 | 26450 | 26500 | 26450 | 159 |
| 384 | 20241106 | 123600 | 6512504000 | 26450 | 26500 | 26500 | 26450 | 138 |
| 385 | 20241106 | 123500 | 6508848450 | 26550 | 26500 | 26550 | 26500 | 635 |
| 386 | 20241106 | 123400 | 6492016550 | 26500 | 26550 | 26550 | 26500 | 1057 |
| 387 | 20241106 | 123300 | 6464003500 | 26550 | 26550 | 26550 | 26500 | 102 |
| 388 | 20241106 | 123200 | 6461298200 | 26500 | 26500 | 26550 | 26500 | 35 |
| 389 | 20241106 | 123100 | 6460369050 | 26500 | 26600 | 26600 | 26500 | 1010 |
| 390 | 20241106 | 123000 | 6433548200 | 26600 | 26550 | 26600 | 26550 | 233 |
| 391 | 20241106 | 122900 | 6427358500 | 26550 | 26650 | 26700 | 26550 | 952 |
| 392 | 20241106 | 122800 | 6401994200 | 26700 | 26650 | 26700 | 26650 | 101 |
| 393 | 20241106 | 122700 | 6399297750 | 26700 | 26700 | 26700 | 26650 | 508 |
| 394 | 20241106 | 122600 | 6385734250 | 26650 | 26650 | 26700 | 26600 | 483 |
| 395 | 20241106 | 122500 | 6372860350 | 26650 | 26600 | 26650 | 26600 | 93 |
| 396 | 20241106 | 122400 | 6370382350 | 26650 | 26600 | 26650 | 26600 | 120 |
| 397 | 20241106 | 122300 | 6367185150 | 26600 | 26600 | 26600 | 26550 | 62 |
| 398 | 20241106 | 122200 | 6365536000 | 26600 | 26550 | 26600 | 26550 | 42 |
| 399 | 20241106 | 122100 | 6364418850 | 26600 | 26600 | 26650 | 26550 | 451 |
| 400 | 20241106 | 122000 | 6352420200 | 26650 | 26600 | 26650 | 26550 | 569 |
| 401 | 20241106 | 121900 | 6337283000 | 26600 | 26550 | 26600 | 26550 | 93 |
| 402 | 20241106 | 121800 | 6334813050 | 26550 | 26550 | 26550 | 26500 | 155 |
| 403 | 20241106 | 121700 | 6330697950 | 26500 | 26550 | 26550 | 26500 | 112 |
| 404 | 20241106 | 121600 | 6327724400 | 26500 | 26500 | 26550 | 26500 | 131 |
| 405 | 20241106 | 121500 | 6324250600 | 26550 | 26500 | 26550 | 26500 | 33 |
| 406 | 20241106 | 121400 | 6323374550 | 26600 | 26550 | 26600 | 26500 | 246 |
| 407 | 20241106 | 121300 | 6316842200 | 26550 | 26500 | 26550 | 26500 | 155 |
| 408 | 20241106 | 121200 | 6312734350 | 26500 | 26450 | 26500 | 26450 | 136 |
| 409 | 20241106 | 121100 | 6309131150 | 26500 | 26450 | 26500 | 26450 | 44 |
| 410 | 20241106 | 121000 | 6307965450 | 26500 | 26500 | 26500 | 26450 | 453 |
| 411 | 20241106 | 120900 | 6295980300 | 26500 | 26500 | 26500 | 26500 | 63 |
| 412 | 20241106 | 120800 | 6294310800 | 26550 | 26550 | 26600 | 26400 | 802 |
| 413 | 20241106 | 120700 | 6273089750 | 26450 | 26500 | 26500 | 26450 | 419 |
| 414 | 20241106 | 120600 | 6261986350 | 26500 | 26600 | 26600 | 26500 | 312 |
| 415 | 20241106 | 120500 | 6253708750 | 26550 | 26600 | 26600 | 26550 | 169 |
| 416 | 20241106 | 120400 | 6249218400 | 26600 | 26650 | 26650 | 26600 | 586 |
| 417 | 20241106 | 120300 | 6233628250 | 26650 | 26650 | 26650 | 26600 | 62 |
| 418 | 20241106 | 120200 | 6231976000 | 26650 | 26650 | 26650 | 26600 | 142 |
| 419 | 20241106 | 120100 | 6228194250 | 26650 | 26600 | 26650 | 26600 | 84 |
| 420 | 20241106 | 120000 | 6225955700 | 26650 | 26600 | 26650 | 26550 | 2060 |
| 421 | 20241106 | 115900 | 6171159250 | 26600 | 26550 | 26600 | 26550 | 1086 |
| 422 | 20241106 | 115800 | 6142322000 | 26500 | 26550 | 26550 | 26500 | 20 |
| 423 | 20241106 | 115700 | 6141791050 | 26500 | 26550 | 26550 | 26500 | 284 |
| 424 | 20241106 | 115600 | 6134258250 | 26500 | 26550 | 26550 | 26500 | 213 |
| 425 | 20241106 | 115500 | 6128603800 | 26550 | 26500 | 26550 | 26500 | 63 |
| 426 | 20241106 | 115400 | 6126931350 | 26550 | 26550 | 26550 | 26500 | 74 |
| 427 | 20241106 | 115300 | 6124966700 | 26550 | 26500 | 26550 | 26500 | 564 |
| 428 | 20241106 | 115200 | 6110018350 | 26500 | 26500 | 26500 | 26400 | 808 |
| 429 | 20241106 | 115100 | 6088652850 | 26500 | 26550 | 26550 | 26450 | 395 |
| 430 | 20241106 | 115000 | 6078185700 | 26550 | 26550 | 26550 | 26500 | 252 |
| 431 | 20241106 | 114900 | 6071502350 | 26550 | 26550 | 26550 | 26500 | 309 |
| 432 | 20241106 | 114800 | 6063298900 | 26500 | 26550 | 26550 | 26500 | 94 |
| 433 | 20241106 | 114700 | 6060804400 | 26500 | 26550 | 26550 | 26500 | 198 |
| 434 | 20241106 | 114600 | 6055555150 | 26500 | 26550 | 26550 | 26500 | 121 |
| 435 | 20241106 | 114500 | 6052342900 | 26500 | 26550 | 26550 | 26500 | 337 |
| 436 | 20241106 | 114400 | 6043401350 | 26550 | 26550 | 26550 | 26500 | 120 |
| 437 | 20241106 | 114300 | 6040215400 | 26550 | 26550 | 26550 | 26500 | 54 |
| 438 | 20241106 | 114200 | 6038781750 | 26550 | 26500 | 26550 | 26450 | 266 |
| 439 | 20241106 | 114100 | 6031732000 | 26500 | 26500 | 26500 | 26450 | 98 |
| 440 | 20241106 | 114000 | 6029135050 | 26500 | 26500 | 26500 | 26400 | 335 |
| 441 | 20241106 | 113900 | 6020287600 | 26500 | 26300 | 26500 | 26300 | 758 |
| 442 | 20241106 | 113800 | 6000277050 | 26300 | 26450 | 26450 | 26300 | 2217 |
| 443 | 20241106 | 113700 | 5941852000 | 26450 | 26400 | 26500 | 26400 | 293 |
| 444 | 20241106 | 113600 | 5934099100 | 26400 | 26550 | 26550 | 26350 | 3199 |
| 445 | 20241106 | 113500 | 5849537350 | 26550 | 26550 | 26600 | 26500 | 210 |
| 446 | 20241106 | 113400 | 5843961550 | 26550 | 26550 | 26550 | 26500 | 165 |
| 447 | 20241106 | 113300 | 5839582100 | 26550 | 26600 | 26600 | 26500 | 292 |
| 448 | 20241106 | 113200 | 5831839000 | 26600 | 26550 | 26600 | 26500 | 132 |
| 449 | 20241106 | 113100 | 5828334400 | 26550 | 26550 | 26600 | 26500 | 463 |
| 450 | 20241106 | 113000 | 5816055150 | 26550 | 26600 | 26600 | 26500 | 56 |
| 451 | 20241106 | 112900 | 5814568700 | 26600 | 26650 | 26650 | 26500 | 211 |
| 452 | 20241106 | 112800 | 5808962950 | 26600 | 26650 | 26700 | 26600 | 922 |
| 453 | 20241106 | 112700 | 5784378550 | 26700 | 26650 | 26700 | 26650 | 155 |
| 454 | 20241106 | 112600 | 5780240600 | 26650 | 26700 | 26700 | 26650 | 144 |
| 455 | 20241106 | 112500 | 5776400950 | 26700 | 26650 | 26700 | 26650 | 48 |
| 456 | 20241106 | 112400 | 5775119450 | 26650 | 26700 | 26700 | 26650 | 324 |
| 457 | 20241106 | 112300 | 5766474750 | 26700 | 26700 | 26700 | 26650 | 320 |
| 458 | 20241106 | 112200 | 5757935850 | 26650 | 26600 | 26700 | 26550 | 1743 |
| 459 | 20241106 | 112100 | 5711504900 | 26600 | 26550 | 26700 | 26550 | 2395 |
| 460 | 20241106 | 112000 | 5647791300 | 26550 | 26600 | 26600 | 26550 | 440 |
| 461 | 20241106 | 111900 | 5636107500 | 26600 | 26600 | 26650 | 26550 | 439 |
| 462 | 20241106 | 111800 | 5624427450 | 26600 | 26650 | 26650 | 26600 | 36 |
| 463 | 20241106 | 111700 | 5623468150 | 26650 | 26650 | 26650 | 26600 | 63 |
| 464 | 20241106 | 111600 | 5621789800 | 26650 | 26650 | 26650 | 26550 | 1542 |
| 465 | 20241106 | 111500 | 5580767900 | 26700 | 26700 | 26700 | 26650 | 159 |
| 466 | 20241106 | 111400 | 5576523550 | 26700 | 26700 | 26700 | 26650 | 229 |
| 467 | 20241106 | 111300 | 5570409400 | 26700 | 26750 | 26750 | 26650 | 66 |
| 468 | 20241106 | 111200 | 5568647250 | 26750 | 26700 | 26750 | 26650 | 277 |
| 469 | 20241106 | 111100 | 5561247450 | 26700 | 26650 | 26700 | 26650 | 273 |
| 470 | 20241106 | 111000 | 5553965550 | 26700 | 26700 | 26750 | 26700 | 716 |
| 471 | 20241106 | 110900 | 5534839450 | 26700 | 26700 | 26750 | 26700 | 133 |
| 472 | 20241106 | 110800 | 5531283900 | 26750 | 26800 | 26800 | 26600 | 1816 |
| 473 | 20241106 | 110700 | 5482854400 | 26750 | 26650 | 26800 | 26650 | 1569 |
| 474 | 20241106 | 110600 | 5440957800 | 26700 | 26650 | 26700 | 26600 | 408 |
| 475 | 20241106 | 110500 | 5430093650 | 26700 | 26700 | 26700 | 26600 | 584 |
| 476 | 20241106 | 110400 | 5414536550 | 26700 | 26650 | 26700 | 26650 | 157 |
| 477 | 20241106 | 110300 | 5410349700 | 26600 | 26650 | 26700 | 26600 | 163 |
| 478 | 20241106 | 110200 | 5406005550 | 26650 | 26650 | 26650 | 26600 | 117 |
| 479 | 20241106 | 110100 | 5402887550 | 26650 | 26650 | 26700 | 26650 | 187 |
| 480 | 20241106 | 110000 | 5397901900 | 26700 | 26650 | 26750 | 26650 | 347 |
| 481 | 20241106 | 105900 | 5388636450 | 26700 | 26750 | 26750 | 26650 | 473 |
| 482 | 20241106 | 105800 | 5376005100 | 26700 | 26650 | 26700 | 26650 | 194 |
| 483 | 20241106 | 105700 | 5370827400 | 26650 | 26700 | 26700 | 26650 | 180 |
| 484 | 20241106 | 105600 | 5366023450 | 26700 | 26700 | 26700 | 26650 | 175 |
| 485 | 20241106 | 105500 | 5361351300 | 26650 | 26700 | 26700 | 26650 | 96 |
| 486 | 20241106 | 105400 | 5358788300 | 26700 | 26600 | 26700 | 26600 | 1131 |
| 487 | 20241106 | 105300 | 5328668350 | 26600 | 26650 | 26650 | 26600 | 537 |
| 488 | 20241106 | 105200 | 5314369350 | 26650 | 26700 | 26700 | 26650 | 1015 |
| 489 | 20241106 | 105100 | 5287317350 | 26650 | 26700 | 26700 | 26650 | 1135 |
| 490 | 20241106 | 105000 | 5257032300 | 26750 | 26750 | 26750 | 26700 | 167 |
| 491 | 20241106 | 104900 | 5252566850 | 26700 | 26750 | 26800 | 26700 | 298 |
| 492 | 20241106 | 104800 | 5244590650 | 26700 | 26800 | 26800 | 26700 | 151 |
| 493 | 20241106 | 104700 | 5240550900 | 26800 | 26800 | 26800 | 26750 | 365 |
| 494 | 20241106 | 104600 | 5230785050 | 26800 | 26800 | 26800 | 26800 | 134 |
| 495 | 20241106 | 104500 | 5227193850 | 26800 | 26800 | 26800 | 26750 | 1058 |
| 496 | 20241106 | 104400 | 5198839700 | 26800 | 26800 | 26800 | 26700 | 1477 |
| 497 | 20241106 | 104300 | 5159321450 | 26800 | 26800 | 26850 | 26750 | 1636 |
| 498 | 20241106 | 104200 | 5115499650 | 26750 | 26800 | 26800 | 26700 | 2957 |
| 499 | 20241106 | 104100 | 5036353700 | 26800 | 26700 | 26800 | 26700 | 607 |
| 500 | 20241106 | 104000 | 5020105400 | 26750 | 26700 | 26750 | 26650 | 1022 |
| 501 | 20241106 | 103900 | 4992792950 | 26650 | 26700 | 26700 | 26650 | 227 |
| 502 | 20241106 | 103800 | 4986737950 | 26700 | 26550 | 26700 | 26550 | 816 |
| 503 | 20241106 | 103700 | 4965012200 | 26600 | 26600 | 26600 | 26550 | 573 |
| 504 | 20241106 | 103600 | 4949770450 | 26600 | 26550 | 26600 | 26500 | 843 |
| 505 | 20241106 | 103500 | 4927355050 | 26450 | 26550 | 26550 | 26450 | 264 |
| 506 | 20241106 | 103400 | 4920357000 | 26500 | 26550 | 26550 | 26450 | 495 |
| 507 | 20241106 | 103300 | 4907234200 | 26500 | 26550 | 26550 | 26500 | 262 |
| 508 | 20241106 | 103200 | 4900279800 | 26550 | 26550 | 26550 | 26500 | 80 |
| 509 | 20241106 | 103100 | 4898155850 | 26500 | 26500 | 26550 | 26500 | 238 |
| 510 | 20241106 | 103000 | 4891845350 | 26500 | 26550 | 26550 | 26500 | 440 |
| 511 | 20241106 | 102900 | 4880179000 | 26550 | 26500 | 26550 | 26450 | 761 |
| 512 | 20241106 | 102800 | 4860014050 | 26500 | 26450 | 26500 | 26450 | 442 |
| 513 | 20241106 | 102700 | 4848308550 | 26500 | 26450 | 26500 | 26450 | 408 |
| 514 | 20241106 | 102600 | 4837508550 | 26450 | 26400 | 26450 | 26400 | 1562 |
| 515 | 20241106 | 102500 | 4796266300 | 26450 | 26500 | 26500 | 26450 | 478 |
| 516 | 20241106 | 102400 | 4783619050 | 26500 | 26500 | 26500 | 26450 | 527 |
| 517 | 20241106 | 102300 | 4769659250 | 26500 | 26500 | 26550 | 26450 | 358 |
| 518 | 20241106 | 102200 | 4760174950 | 26550 | 26500 | 26550 | 26450 | 472 |
| 519 | 20241106 | 102100 | 4747675850 | 26500 | 26500 | 26550 | 26450 | 484 |
| 520 | 20241106 | 102000 | 4734841450 | 26500 | 26650 | 26700 | 26450 | 3172 |
| 521 | 20241106 | 101900 | 4650620250 | 26650 | 26600 | 26700 | 26600 | 734 |
| 522 | 20241106 | 101800 | 4631051600 | 26550 | 26700 | 26750 | 26550 | 3571 |
| 523 | 20241106 | 101700 | 4535809700 | 26700 | 26650 | 26700 | 26650 | 2484 |
| 524 | 20241106 | 101600 | 4469592450 | 26650 | 26650 | 26650 | 26600 | 1357 |
| 525 | 20241106 | 101500 | 4433440950 | 26650 | 26500 | 26650 | 26500 | 2442 |
| 526 | 20241106 | 101400 | 4368538500 | 26500 | 26450 | 26550 | 26400 | 842 |
| 527 | 20241106 | 101300 | 4346236050 | 26450 | 26600 | 26600 | 26450 | 1799 |
| 528 | 20241106 | 101200 | 4298573000 | 26550 | 26500 | 26600 | 26450 | 1766 |
| 529 | 20241106 | 101100 | 4251752100 | 26500 | 26450 | 26550 | 26450 | 838 |
| 530 | 20241106 | 101000 | 4229541150 | 26450 | 26450 | 26550 | 26400 | 2073 |
| 531 | 20241106 | 100900 | 4174585750 | 26450 | 26500 | 26500 | 26450 | 1345 |
| 532 | 20241106 | 100800 | 4138989750 | 26500 | 26500 | 26550 | 26450 | 2228 |
| 533 | 20241106 | 100700 | 4079955050 | 26450 | 26350 | 26450 | 26350 | 1395 |
| 534 | 20241106 | 100600 | 4043132650 | 26350 | 26400 | 26400 | 26250 | 944 |
| 535 | 20241106 | 100500 | 4018274600 | 26400 | 26400 | 26500 | 26400 | 2160 |
| 536 | 20241106 | 100400 | 3961153100 | 26400 | 26300 | 26400 | 26300 | 2745 |
| 537 | 20241106 | 100300 | 3888749850 | 26300 | 26250 | 26350 | 26200 | 4005 |
| 538 | 20241106 | 100200 | 3783545350 | 26250 | 26200 | 26250 | 26150 | 2965 |
| 539 | 20241106 | 100100 | 3705890100 | 26200 | 26300 | 26300 | 26150 | 1679 |
| 540 | 20241106 | 100000 | 3661845800 | 26300 | 26150 | 26300 | 26150 | 897 |
| 541 | 20241106 | 095900 | 3638293100 | 26150 | 26100 | 26200 | 26100 | 883 |
| 542 | 20241106 | 095800 | 3615209200 | 26100 | 26000 | 26100 | 26000 | 610 |
| 543 | 20241106 | 095700 | 3599302300 | 26050 | 26050 | 26050 | 26000 | 1173 |
| 544 | 20241106 | 095600 | 3568787050 | 26000 | 25900 | 26000 | 25850 | 491 |
| 545 | 20241106 | 095500 | 3556047750 | 25900 | 25900 | 25950 | 25750 | 1862 |
| 546 | 20241106 | 095400 | 3507944650 | 25950 | 25950 | 26000 | 25900 | 921 |
| 547 | 20241106 | 095300 | 3484048850 | 26000 | 26150 | 26150 | 26000 | 4382 |
| 548 | 20241106 | 095200 | 3369967700 | 26150 | 25900 | 26150 | 25900 | 7624 |
| 549 | 20241106 | 095100 | 3171504350 | 25950 | 25900 | 25950 | 25900 | 436 |
| 550 | 20241106 | 095000 | 3160210400 | 25900 | 25950 | 25950 | 25850 | 530 |
| 551 | 20241106 | 094900 | 3146474400 | 25950 | 25900 | 25950 | 25900 | 428 |
| 552 | 20241106 | 094800 | 3135368300 | 25900 | 25950 | 25950 | 25750 | 2512 |
| 553 | 20241106 | 094700 | 3070346400 | 25900 | 25950 | 25950 | 25850 | 601 |
| 554 | 20241106 | 094600 | 3054773000 | 25950 | 25900 | 25950 | 25850 | 594 |
| 555 | 20241106 | 094500 | 3039385800 | 25950 | 25950 | 25950 | 25900 | 1016 |
| 556 | 20241106 | 094400 | 3013028200 | 25950 | 25850 | 26000 | 25850 | 6021 |
| 557 | 20241106 | 094300 | 2856660450 | 25800 | 25850 | 25900 | 25800 | 724 |
| 558 | 20241106 | 094200 | 2837964050 | 25850 | 25600 | 25900 | 25550 | 6505 |
| 559 | 20241106 | 094100 | 2670615850 | 25550 | 25750 | 25750 | 25500 | 926 |
| 560 | 20241106 | 094000 | 2646898500 | 25700 | 25850 | 25850 | 25700 | 2579 |
| 561 | 20241106 | 093900 | 2580368150 | 25800 | 25800 | 25850 | 25750 | 596 |
| 562 | 20241106 | 093800 | 2564987600 | 25850 | 25950 | 25950 | 25750 | 6556 |
| 563 | 20241106 | 093700 | 2395183550 | 25950 | 25700 | 25950 | 25700 | 5994 |
| 564 | 20241106 | 093600 | 2240240900 | 25700 | 25750 | 25750 | 25700 | 1468 |
| 565 | 20241106 | 093500 | 2202445400 | 25700 | 25650 | 25700 | 25600 | 2206 |
| 566 | 20241106 | 093400 | 2145791700 | 25650 | 25500 | 25650 | 25500 | 7899 |
| 567 | 20241106 | 093300 | 1943428900 | 25600 | 25500 | 25600 | 25400 | 3604 |
| 568 | 20241106 | 093200 | 1851556850 | 25500 | 25400 | 25500 | 25400 | 1142 |
| 569 | 20241106 | 093100 | 1822474000 | 25400 | 25450 | 25500 | 25400 | 3098 |
| 570 | 20241106 | 093000 | 1743653800 | 25400 | 25300 | 25450 | 25300 | 7977 |
| 571 | 20241106 | 092900 | 1541371500 | 25350 | 25250 | 25350 | 25250 | 3785 |
| 572 | 20241106 | 092800 | 1445557750 | 25200 | 25150 | 25300 | 25150 | 2398 |
| 573 | 20241106 | 092700 | 1385083400 | 25150 | 25150 | 25150 | 25100 | 474 |
| 574 | 20241106 | 092600 | 1373167750 | 25100 | 25100 | 25150 | 25050 | 996 |
| 575 | 20241106 | 092500 | 1348139000 | 25100 | 25100 | 25150 | 25050 | 1842 |
| 576 | 20241106 | 092400 | 1301906350 | 25050 | 24950 | 25100 | 24950 | 2082 |
| 577 | 20241106 | 092300 | 1249753000 | 24950 | 25000 | 25000 | 24950 | 110 |
| 578 | 20241106 | 092200 | 1247003750 | 25000 | 24950 | 25000 | 24900 | 459 |
| 579 | 20241106 | 092100 | 1235533550 | 24950 | 25000 | 25050 | 24950 | 2562 |
| 580 | 20241106 | 092000 | 1171535750 | 25000 | 24900 | 25000 | 24900 | 3046 |
| 581 | 20241106 | 091900 | 1095580750 | 24900 | 24700 | 24950 | 24700 | 3947 |
| 582 | 20241106 | 091800 | 997424400 | 24700 | 24700 | 24750 | 24650 | 387 |
| 583 | 20241106 | 091700 | 987871050 | 24700 | 24750 | 24750 | 24700 | 345 |
| 584 | 20241106 | 091600 | 979338500 | 24800 | 24650 | 24800 | 24650 | 8190 |
| 585 | 20241106 | 091500 | 776996250 | 24700 | 24650 | 24700 | 24550 | 2408 |
| 586 | 20241106 | 091400 | 717598800 | 24600 | 24700 | 24850 | 24600 | 5401 |
| 587 | 20241106 | 091300 | 584009450 | 24700 | 24450 | 24750 | 24450 | 2049 |
| 588 | 20241106 | 091200 | 533706350 | 24400 | 24250 | 24400 | 24250 | 2126 |
| 589 | 20241106 | 091100 | 481917950 | 24250 | 24150 | 24250 | 24150 | 99 |
| 590 | 20241106 | 091000 | 479526150 | 24250 | 24100 | 24250 | 23900 | 2181 |
| 591 | 20241106 | 090900 | 427084950 | 24200 | 24200 | 24200 | 24000 | 5892 |
| 592 | 20241106 | 090800 | 285355900 | 24150 | 24250 | 24250 | 24000 | 5012 |
| 593 | 20241106 | 090700 | 164544950 | 24300 | 24450 | 24450 | 24250 | 954 |
| 594 | 20241106 | 090600 | 141319000 | 24500 | 24500 | 24550 | 24500 | 417 |
| 595 | 20241106 | 090500 | 131098400 | 24350 | 24350 | 24350 | 24300 | 1201 |
| 596 | 20241106 | 090400 | 101857650 | 24350 | 24350 | 24350 | 24350 | 335 |
| 597 | 20241106 | 090300 | 93700400 | 24350 | 24400 | 24450 | 24350 | 2079 |
| 598 | 20241106 | 090200 | 43021850 | 24400 | 24550 | 24550 | 24400 | 664 |
| 599 | 20241106 | 090100 | 26786100 | 24400 | 24450 | 24450 | 24400 | 190 |
| 600 | 20241106 | 090000 | 22146700 | 24550 | 24650 | 24650 | 24550 | 900 |