32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 184400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 23455 |
| 3 | 20241108 | 184300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20241108 | 184200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20241108 | 184100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20241108 | 184000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20241108 | 183900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20241108 | 183800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20241108 | 183700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20241108 | 183600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20241108 | 183500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20241108 | 183400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20241108 | 183300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20241108 | 183200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20241108 | 183100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20241108 | 183000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20241108 | 182900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20241108 | 182800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20241108 | 182700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20241108 | 182600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20241108 | 182500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20241108 | 182400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20241108 | 182300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20241108 | 182200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20241108 | 182100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20241108 | 182000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20241108 | 181900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20241108 | 181800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20241108 | 181700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20241108 | 181600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20241108 | 181500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20241108 | 181400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 23455 |
| 33 | 20241108 | 181300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20241108 | 181200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20241108 | 181100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20241108 | 181000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20241108 | 180900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20241108 | 180800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20241108 | 180700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20241108 | 180600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20241108 | 180500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20241108 | 180400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20241108 | 180300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20241108 | 180200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20241108 | 180100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20241108 | 180000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20241108 | 175900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20241108 | 175800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20241108 | 175700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20241108 | 175600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20241108 | 175500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20241108 | 175400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20241108 | 175300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20241108 | 175200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20241108 | 175100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20241108 | 175000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20241108 | 174900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20241108 | 174800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20241108 | 174700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20241108 | 174600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20241108 | 174500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20241108 | 174400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 23455 |
| 63 | 20241108 | 174300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20241108 | 174200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20241108 | 174100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20241108 | 174000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20241108 | 173900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20241108 | 173800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20241108 | 173700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20241108 | 173600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20241108 | 173500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20241108 | 173400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20241108 | 173300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20241108 | 173200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20241108 | 173100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20241108 | 173000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20241108 | 172900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20241108 | 172800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20241108 | 172700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20241108 | 172600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20241108 | 172500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20241108 | 172400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20241108 | 172300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20241108 | 172200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20241108 | 172100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20241108 | 172000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20241108 | 171900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20241108 | 171800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20241108 | 171700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20241108 | 171600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20241108 | 171500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20241108 | 171400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 23455 |
| 93 | 20241108 | 171300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20241108 | 171200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20241108 | 171100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20241108 | 171000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20241108 | 170900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20241108 | 170800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20241108 | 170700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20241108 | 170600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20241108 | 170500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20241108 | 170400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20241108 | 170300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20241108 | 170200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20241108 | 170100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20241108 | 170000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20241108 | 165900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20241108 | 165800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20241108 | 165700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20241108 | 165600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20241108 | 165500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20241108 | 165400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20241108 | 165300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20241108 | 165200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20241108 | 165100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20241108 | 165000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20241108 | 164900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20241108 | 164800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20241108 | 164700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20241108 | 164600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20241108 | 164500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20241108 | 164400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 23455 |
| 123 | 20241108 | 164300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20241108 | 164200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20241108 | 164100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20241108 | 164000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20241108 | 163900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20241108 | 163800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20241108 | 163700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20241108 | 163600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20241108 | 163500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20241108 | 163400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20241108 | 163300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20241108 | 163200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20241108 | 163100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20241108 | 163000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20241108 | 162900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20241108 | 162800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20241108 | 162700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20241108 | 162600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20241108 | 162500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20241108 | 162400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20241108 | 162300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20241108 | 162200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20241108 | 162100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20241108 | 162000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20241108 | 161900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20241108 | 161800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20241108 | 161700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20241108 | 161600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20241108 | 161500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20241108 | 161400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 23455 |
| 153 | 20241108 | 161300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20241108 | 161200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20241108 | 161100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20241108 | 161000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20241108 | 160900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20241108 | 160800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20241108 | 160700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20241108 | 160600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20241108 | 160500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20241108 | 160400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20241108 | 160300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20241108 | 160200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20241108 | 160100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20241108 | 160000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20241108 | 155900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20241108 | 155800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20241108 | 155700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20241108 | 155600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20241108 | 155500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20241108 | 155400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20241108 | 155300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20241108 | 155200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20241108 | 155100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20241108 | 155000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20241108 | 154900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20241108 | 154800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20241108 | 154700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20241108 | 154600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20241108 | 154500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20241108 | 154400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 23455 |
| 183 | 20241108 | 154300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20241108 | 154200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20241108 | 154100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20241108 | 154000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20241108 | 153900 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20241108 | 153800 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20241108 | 153700 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20241108 | 153600 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20241108 | 153500 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20241108 | 153400 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20241108 | 153300 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20241108 | 153200 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20241108 | 153100 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20241108 | 153000 | 16745189400 | 26250 | 26250 | 26250 | 26250 | 23455 |
| 197 | 20241108 | 152900 | 16129495650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20241108 | 152800 | 16129495650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20241108 | 152700 | 16129495650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20241108 | 152600 | 16129495650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20241108 | 152500 | 16129495650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20241108 | 152400 | 16129495650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20241108 | 152300 | 16129495650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20241108 | 152200 | 16129495650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20241108 | 152100 | 16129495650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20241108 | 152000 | 16129495650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20241108 | 151900 | 16129495650 | 26250 | 26250 | 26250 | 26200 | 1578 |
| 208 | 20241108 | 151800 | 16088096050 | 26250 | 26250 | 26250 | 26200 | 3236 |
| 209 | 20241108 | 151700 | 16003177150 | 26250 | 26200 | 26250 | 26200 | 1731 |
| 210 | 20241108 | 151600 | 15957751150 | 26200 | 26250 | 26250 | 26200 | 1790 |
| 211 | 20241108 | 151500 | 15910780150 | 26250 | 26250 | 26250 | 26200 | 1476 |
| 212 | 20241108 | 151400 | 15872045950 | 26250 | 26250 | 26300 | 26200 | 5025 |
| 213 | 20241108 | 151300 | 15740140550 | 26250 | 26350 | 26350 | 26250 | 3487 |
| 214 | 20241108 | 151200 | 15648455300 | 26350 | 26300 | 26350 | 26300 | 168 |
| 215 | 20241108 | 151100 | 15644031850 | 26300 | 26350 | 26350 | 26300 | 951 |
| 216 | 20241108 | 151000 | 15619004450 | 26350 | 26300 | 26350 | 26300 | 1354 |
| 217 | 20241108 | 150900 | 15583392850 | 26350 | 26350 | 26350 | 26300 | 638 |
| 218 | 20241108 | 150800 | 15566609000 | 26300 | 26300 | 26350 | 26300 | 735 |
| 219 | 20241108 | 150700 | 15547273100 | 26300 | 26350 | 26350 | 26300 | 330 |
| 220 | 20241108 | 150600 | 15538584400 | 26300 | 26350 | 26350 | 26300 | 588 |
| 221 | 20241108 | 150500 | 15523098950 | 26300 | 26300 | 26350 | 26250 | 1464 |
| 222 | 20241108 | 150400 | 15484578450 | 26250 | 26300 | 26300 | 26250 | 1067 |
| 223 | 20241108 | 150300 | 15456518500 | 26250 | 26250 | 26300 | 26250 | 4440 |
| 224 | 20241108 | 150200 | 15339857400 | 26250 | 26300 | 26300 | 26250 | 4819 |
| 225 | 20241108 | 150100 | 15213149200 | 26300 | 26350 | 26350 | 26300 | 6374 |
| 226 | 20241108 | 150000 | 15045492000 | 26350 | 26350 | 26400 | 26350 | 3759 |
| 227 | 20241108 | 145900 | 14946440000 | 26350 | 26350 | 26400 | 26350 | 781 |
| 228 | 20241108 | 145800 | 14925826450 | 26350 | 26400 | 26400 | 26350 | 2731 |
| 229 | 20241108 | 145700 | 14853816050 | 26400 | 26350 | 26400 | 26350 | 1148 |
| 230 | 20241108 | 145600 | 14823563600 | 26400 | 26350 | 26400 | 26350 | 1113 |
| 231 | 20241108 | 145500 | 14794218250 | 26350 | 26400 | 26450 | 26350 | 3488 |
| 232 | 20241108 | 145400 | 14702235700 | 26400 | 26400 | 26450 | 26350 | 1359 |
| 233 | 20241108 | 145300 | 14666358450 | 26400 | 26400 | 26400 | 26350 | 252 |
| 234 | 20241108 | 145200 | 14659706250 | 26400 | 26400 | 26450 | 26300 | 14619 |
| 235 | 20241108 | 145100 | 14274305100 | 26400 | 26450 | 26450 | 26400 | 2300 |
| 236 | 20241108 | 145000 | 14213575100 | 26400 | 26400 | 26450 | 26400 | 294 |
| 237 | 20241108 | 144900 | 14205811150 | 26400 | 26400 | 26500 | 26400 | 384 |
| 238 | 20241108 | 144800 | 14195666800 | 26450 | 26450 | 26500 | 26400 | 224 |
| 239 | 20241108 | 144700 | 14189740800 | 26450 | 26400 | 26450 | 26400 | 469 |
| 240 | 20241108 | 144600 | 14177343400 | 26450 | 26500 | 26500 | 26400 | 152 |
| 241 | 20241108 | 144500 | 14173323200 | 26450 | 26450 | 26500 | 26400 | 594 |
| 242 | 20241108 | 144400 | 14157597750 | 26450 | 26450 | 26500 | 26400 | 938 |
| 243 | 20241108 | 144300 | 14132790950 | 26450 | 26450 | 26450 | 26400 | 390 |
| 244 | 20241108 | 144200 | 14122479500 | 26450 | 26450 | 26450 | 26400 | 194 |
| 245 | 20241108 | 144100 | 14117352800 | 26400 | 26400 | 26450 | 26400 | 222 |
| 246 | 20241108 | 144000 | 14111491700 | 26400 | 26400 | 26450 | 26400 | 483 |
| 247 | 20241108 | 143900 | 14098740400 | 26400 | 26350 | 26450 | 26350 | 1422 |
| 248 | 20241108 | 143800 | 14061198450 | 26400 | 26400 | 26400 | 26350 | 3413 |
| 249 | 20241108 | 143700 | 13971161700 | 26400 | 26450 | 26450 | 26400 | 4736 |
| 250 | 20241108 | 143600 | 13846117850 | 26400 | 26400 | 26450 | 26400 | 472 |
| 251 | 20241108 | 143500 | 13833646400 | 26400 | 26450 | 26450 | 26400 | 1165 |
| 252 | 20241108 | 143400 | 13802888350 | 26400 | 26400 | 26450 | 26400 | 368 |
| 253 | 20241108 | 143300 | 13793164350 | 26400 | 26450 | 26450 | 26400 | 215 |
| 254 | 20241108 | 143200 | 13787482950 | 26450 | 26450 | 26450 | 26400 | 1052 |
| 255 | 20241108 | 143100 | 13759688050 | 26450 | 26400 | 26450 | 26400 | 342 |
| 256 | 20241108 | 143000 | 13750651800 | 26400 | 26450 | 26450 | 26400 | 359 |
| 257 | 20241108 | 142900 | 13741160900 | 26400 | 26400 | 26450 | 26400 | 211 |
| 258 | 20241108 | 142800 | 13735583700 | 26450 | 26450 | 26500 | 26400 | 5659 |
| 259 | 20241108 | 142700 | 13585926300 | 26450 | 26400 | 26450 | 26400 | 1039 |
| 260 | 20241108 | 142600 | 13558457200 | 26450 | 26450 | 26450 | 26400 | 394 |
| 261 | 20241108 | 142500 | 13548053150 | 26400 | 26400 | 26450 | 26400 | 586 |
| 262 | 20241108 | 142400 | 13532582500 | 26450 | 26500 | 26500 | 26400 | 5267 |
| 263 | 20241108 | 142300 | 13393511200 | 26400 | 26500 | 26550 | 26400 | 10612 |
| 264 | 20241108 | 142200 | 13112698050 | 26500 | 26500 | 26550 | 26500 | 2926 |
| 265 | 20241108 | 142100 | 13035158750 | 26500 | 26500 | 26550 | 26500 | 5393 |
| 266 | 20241108 | 142000 | 12892239000 | 26500 | 26500 | 26550 | 26500 | 4013 |
| 267 | 20241108 | 141900 | 12785843650 | 26550 | 26450 | 26550 | 26450 | 2183 |
| 268 | 20241108 | 141800 | 12727987800 | 26450 | 26450 | 26500 | 26450 | 929 |
| 269 | 20241108 | 141700 | 12703414650 | 26500 | 26450 | 26500 | 26400 | 2113 |
| 270 | 20241108 | 141600 | 12647526550 | 26450 | 26450 | 26500 | 26450 | 397 |
| 271 | 20241108 | 141500 | 12637024100 | 26450 | 26500 | 26500 | 26450 | 5973 |
| 272 | 20241108 | 141400 | 12479037200 | 26450 | 26550 | 26550 | 26450 | 8292 |
| 273 | 20241108 | 141300 | 12259298100 | 26550 | 26500 | 26550 | 26500 | 608 |
| 274 | 20241108 | 141200 | 12243172550 | 26550 | 26550 | 26550 | 26500 | 288 |
| 275 | 20241108 | 141100 | 12235531100 | 26550 | 26550 | 26550 | 26500 | 1347 |
| 276 | 20241108 | 141000 | 12199813550 | 26500 | 26500 | 26550 | 26500 | 669 |
| 277 | 20241108 | 140900 | 12182057700 | 26500 | 26600 | 26600 | 26500 | 8699 |
| 278 | 20241108 | 140800 | 11951140650 | 26600 | 26600 | 26650 | 26600 | 636 |
| 279 | 20241108 | 140700 | 11934222850 | 26600 | 26600 | 26650 | 26600 | 232 |
| 280 | 20241108 | 140600 | 11928051600 | 26600 | 26550 | 26650 | 26550 | 795 |
| 281 | 20241108 | 140500 | 11906889100 | 26600 | 26550 | 26600 | 26550 | 350 |
| 282 | 20241108 | 140400 | 11897582050 | 26600 | 26550 | 26600 | 26550 | 771 |
| 283 | 20241108 | 140300 | 11877109850 | 26600 | 26550 | 26600 | 26550 | 200 |
| 284 | 20241108 | 140200 | 11871793550 | 26600 | 26600 | 26650 | 26600 | 2074 |
| 285 | 20241108 | 140100 | 11816622950 | 26650 | 26650 | 26650 | 26600 | 114 |
| 286 | 20241108 | 140000 | 11813586250 | 26650 | 26650 | 26650 | 26600 | 304 |
| 287 | 20241108 | 135900 | 11805491900 | 26600 | 26600 | 26600 | 26600 | 150 |
| 288 | 20241108 | 135800 | 11801501900 | 26600 | 26600 | 26650 | 26600 | 357 |
| 289 | 20241108 | 135700 | 11792005650 | 26600 | 26600 | 26650 | 26550 | 1212 |
| 290 | 20241108 | 135600 | 11759768500 | 26600 | 26550 | 26600 | 26550 | 672 |
| 291 | 20241108 | 135500 | 11741923800 | 26550 | 26550 | 26600 | 26550 | 467 |
| 292 | 20241108 | 135400 | 11729515350 | 26600 | 26550 | 26600 | 26550 | 830 |
| 293 | 20241108 | 135300 | 11707478000 | 26600 | 26550 | 26600 | 26550 | 1096 |
| 294 | 20241108 | 135200 | 11678375800 | 26550 | 26550 | 26600 | 26550 | 750 |
| 295 | 20241108 | 135100 | 11658457000 | 26600 | 26600 | 26600 | 26550 | 2646 |
| 296 | 20241108 | 135000 | 11588075750 | 26600 | 26650 | 26650 | 26600 | 562 |
| 297 | 20241108 | 134900 | 11573103850 | 26650 | 26650 | 26650 | 26600 | 1892 |
| 298 | 20241108 | 134800 | 11522706850 | 26650 | 26600 | 26650 | 26600 | 1246 |
| 299 | 20241108 | 134700 | 11489559500 | 26600 | 26650 | 26650 | 26550 | 12932 |
| 300 | 20241108 | 134600 | 11145383300 | 26650 | 26650 | 26700 | 26650 | 1614 |
| 301 | 20241108 | 134500 | 11102313100 | 26650 | 26650 | 26700 | 26650 | 141 |
| 302 | 20241108 | 134400 | 11098554900 | 26700 | 26650 | 26700 | 26650 | 384 |
| 303 | 20241108 | 134300 | 11088318000 | 26700 | 26700 | 26750 | 26700 | 4368 |
| 304 | 20241108 | 134200 | 10971691550 | 26700 | 26750 | 26750 | 26700 | 140 |
| 305 | 20241108 | 134100 | 10967951000 | 26700 | 26700 | 26750 | 26700 | 679 |
| 306 | 20241108 | 134000 | 10949821650 | 26700 | 26750 | 26750 | 26700 | 361 |
| 307 | 20241108 | 133900 | 10940179850 | 26700 | 26750 | 26750 | 26700 | 87 |
| 308 | 20241108 | 133800 | 10937855000 | 26700 | 26750 | 26750 | 26700 | 2085 |
| 309 | 20241108 | 133700 | 10882183750 | 26700 | 26700 | 26750 | 26700 | 248 |
| 310 | 20241108 | 133600 | 10875560850 | 26700 | 26750 | 26750 | 26700 | 2070 |
| 311 | 20241108 | 133500 | 10820230650 | 26750 | 26750 | 26800 | 26700 | 5085 |
| 312 | 20241108 | 133400 | 10684211400 | 26800 | 26750 | 26800 | 26750 | 1312 |
| 313 | 20241108 | 133300 | 10649064050 | 26750 | 26800 | 26800 | 26750 | 93 |
| 314 | 20241108 | 133200 | 10646576150 | 26800 | 26750 | 26800 | 26750 | 255 |
| 315 | 20241108 | 133100 | 10639752350 | 26750 | 26750 | 26800 | 26750 | 616 |
| 316 | 20241108 | 133000 | 10623273850 | 26800 | 26800 | 26800 | 26750 | 5436 |
| 317 | 20241108 | 132900 | 10477843350 | 26800 | 26800 | 26800 | 26750 | 259 |
| 318 | 20241108 | 132800 | 10470904750 | 26800 | 26800 | 26850 | 26750 | 663 |
| 319 | 20241108 | 132700 | 10453143350 | 26800 | 26800 | 26850 | 26750 | 1838 |
| 320 | 20241108 | 132600 | 10403886700 | 26800 | 26750 | 26800 | 26750 | 940 |
| 321 | 20241108 | 132500 | 10378713900 | 26800 | 26750 | 26800 | 26750 | 168 |
| 322 | 20241108 | 132400 | 10374213600 | 26800 | 26800 | 26800 | 26750 | 934 |
| 323 | 20241108 | 132300 | 10349183450 | 26800 | 26800 | 26800 | 26800 | 1293 |
| 324 | 20241108 | 132200 | 10314531050 | 26850 | 26850 | 26850 | 26800 | 78 |
| 325 | 20241108 | 132100 | 10312437750 | 26800 | 26800 | 26850 | 26800 | 251 |
| 326 | 20241108 | 132000 | 10305710000 | 26750 | 26750 | 26800 | 26750 | 815 |
| 327 | 20241108 | 131900 | 10283874700 | 26800 | 26750 | 26800 | 26750 | 2876 |
| 328 | 20241108 | 131800 | 10206937400 | 26750 | 26750 | 26800 | 26750 | 108 |
| 329 | 20241108 | 131700 | 10204047400 | 26800 | 26750 | 26800 | 26750 | 2187 |
| 330 | 20241108 | 131600 | 10145512600 | 26750 | 26800 | 26850 | 26750 | 3624 |
| 331 | 20241108 | 131500 | 10048398200 | 26800 | 26800 | 26850 | 26800 | 3544 |
| 332 | 20241108 | 131400 | 9953417700 | 26800 | 26800 | 26850 | 26800 | 516 |
| 333 | 20241108 | 131300 | 9939583650 | 26850 | 26850 | 26850 | 26800 | 808 |
| 334 | 20241108 | 131200 | 9917917000 | 26800 | 26800 | 26850 | 26800 | 574 |
| 335 | 20241108 | 131100 | 9902533100 | 26800 | 26800 | 26850 | 26800 | 168 |
| 336 | 20241108 | 131000 | 9898030300 | 26800 | 26850 | 26850 | 26800 | 192 |
| 337 | 20241108 | 130900 | 9892880250 | 26850 | 26900 | 26900 | 26800 | 3280 |
| 338 | 20241108 | 130800 | 9804807700 | 26900 | 26900 | 26900 | 26900 | 604 |
| 339 | 20241108 | 130700 | 9788560100 | 26900 | 26900 | 26950 | 26900 | 495 |
| 340 | 20241108 | 130600 | 9775243500 | 26900 | 26800 | 26900 | 26800 | 324 |
| 341 | 20241108 | 130500 | 9766544350 | 26800 | 26850 | 26900 | 26800 | 1099 |
| 342 | 20241108 | 130400 | 9737050700 | 26850 | 26850 | 26900 | 26850 | 841 |
| 343 | 20241108 | 130300 | 9714469800 | 26900 | 26850 | 26900 | 26850 | 256 |
| 344 | 20241108 | 130200 | 9707596150 | 26900 | 26800 | 26900 | 26800 | 751 |
| 345 | 20241108 | 130100 | 9687431550 | 26850 | 26900 | 26950 | 26800 | 12569 |
| 346 | 20241108 | 130000 | 9349555650 | 26950 | 26900 | 26950 | 26900 | 182 |
| 347 | 20241108 | 125900 | 9344652800 | 26950 | 26950 | 26950 | 26900 | 451 |
| 348 | 20241108 | 125800 | 9332504200 | 26950 | 26950 | 27000 | 26900 | 3631 |
| 349 | 20241108 | 125700 | 9234675750 | 26950 | 26950 | 27000 | 26950 | 110 |
| 350 | 20241108 | 125600 | 9231710500 | 26950 | 26950 | 27000 | 26950 | 143 |
| 351 | 20241108 | 125500 | 9227854750 | 26950 | 26950 | 27000 | 26950 | 79 |
| 352 | 20241108 | 125400 | 9225725150 | 26950 | 27000 | 27000 | 26950 | 128 |
| 353 | 20241108 | 125300 | 9222274950 | 26950 | 26950 | 27000 | 26950 | 88 |
| 354 | 20241108 | 125200 | 9219903100 | 27000 | 26950 | 27000 | 26950 | 460 |
| 355 | 20241108 | 125100 | 9207489500 | 26950 | 26950 | 27000 | 26950 | 406 |
| 356 | 20241108 | 125000 | 9196547300 | 27000 | 26950 | 27000 | 26950 | 70 |
| 357 | 20241108 | 124900 | 9194660150 | 27000 | 26950 | 27000 | 26950 | 165 |
| 358 | 20241108 | 124800 | 9190210350 | 26950 | 27000 | 27000 | 26950 | 162 |
| 359 | 20241108 | 124700 | 9185841850 | 26950 | 26950 | 27000 | 26950 | 284 |
| 360 | 20241108 | 124600 | 9178187450 | 27000 | 27000 | 27000 | 26950 | 884 |
| 361 | 20241108 | 124500 | 9154362950 | 26950 | 27000 | 27000 | 26950 | 101 |
| 362 | 20241108 | 124400 | 9151640500 | 27000 | 26900 | 27000 | 26900 | 656 |
| 363 | 20241108 | 124300 | 9133960300 | 26900 | 26950 | 27000 | 26900 | 648 |
| 364 | 20241108 | 124200 | 9116508050 | 26950 | 26950 | 27000 | 26900 | 621 |
| 365 | 20241108 | 124100 | 9099772000 | 26950 | 26950 | 27000 | 26950 | 1494 |
| 366 | 20241108 | 124000 | 9059507650 | 27000 | 27000 | 27000 | 26950 | 309 |
| 367 | 20241108 | 123900 | 9051178550 | 26950 | 27000 | 27000 | 26950 | 246 |
| 368 | 20241108 | 123800 | 9044548200 | 27000 | 26950 | 27000 | 26950 | 140 |
| 369 | 20241108 | 123700 | 9040772100 | 27000 | 26950 | 27000 | 26950 | 115 |
| 370 | 20241108 | 123600 | 9037670800 | 27000 | 26950 | 27000 | 26950 | 38 |
| 371 | 20241108 | 123500 | 9036646150 | 26950 | 27000 | 27000 | 26950 | 160 |
| 372 | 20241108 | 123400 | 9032330900 | 27000 | 26950 | 27000 | 26950 | 246 |
| 373 | 20241108 | 123300 | 9025696000 | 26950 | 26950 | 27000 | 26950 | 245 |
| 374 | 20241108 | 123200 | 9019092450 | 26950 | 26950 | 27000 | 26950 | 86 |
| 375 | 20241108 | 123100 | 9016774100 | 26950 | 26950 | 27000 | 26950 | 293 |
| 376 | 20241108 | 123000 | 9008877450 | 27000 | 26950 | 27000 | 26950 | 330 |
| 377 | 20241108 | 122900 | 8999983400 | 26950 | 26950 | 27000 | 26950 | 61 |
| 378 | 20241108 | 122800 | 8998338950 | 26950 | 26950 | 27000 | 26950 | 1154 |
| 379 | 20241108 | 122700 | 8967238400 | 26950 | 27000 | 27000 | 26950 | 55 |
| 380 | 20241108 | 122600 | 8965755450 | 26950 | 26950 | 27000 | 26950 | 96 |
| 381 | 20241108 | 122500 | 8963167250 | 26900 | 26950 | 27000 | 26900 | 371 |
| 382 | 20241108 | 122400 | 8953168650 | 26950 | 27000 | 27000 | 26950 | 86 |
| 383 | 20241108 | 122300 | 8950850050 | 27000 | 26950 | 27000 | 26950 | 326 |
| 384 | 20241108 | 122200 | 8942064050 | 27000 | 26950 | 27000 | 26900 | 1413 |
| 385 | 20241108 | 122100 | 8903983550 | 26950 | 26900 | 26950 | 26900 | 350 |
| 386 | 20241108 | 122000 | 8894566650 | 26950 | 26900 | 26950 | 26900 | 216 |
| 387 | 20241108 | 121900 | 8888754800 | 26950 | 26900 | 26950 | 26900 | 359 |
| 388 | 20241108 | 121800 | 8879096900 | 26900 | 26950 | 26950 | 26900 | 156 |
| 389 | 20241108 | 121700 | 8874900000 | 26900 | 26900 | 26950 | 26900 | 2619 |
| 390 | 20241108 | 121600 | 8804448300 | 26900 | 26900 | 26950 | 26900 | 2613 |
| 391 | 20241108 | 121500 | 8734158250 | 26950 | 27000 | 27000 | 26950 | 859 |
| 392 | 20241108 | 121400 | 8711007650 | 27000 | 27000 | 27000 | 26950 | 803 |
| 393 | 20241108 | 121300 | 8689365400 | 27000 | 27000 | 27000 | 26950 | 150 |
| 394 | 20241108 | 121200 | 8685321250 | 27000 | 27000 | 27050 | 26950 | 529 |
| 395 | 20241108 | 121100 | 8671039850 | 27050 | 26950 | 27050 | 26950 | 326 |
| 396 | 20241108 | 121000 | 8662239450 | 26950 | 26950 | 27000 | 26950 | 5130 |
| 397 | 20241108 | 120900 | 8523885400 | 26950 | 26950 | 27000 | 26950 | 384 |
| 398 | 20241108 | 120800 | 8513531700 | 27000 | 27000 | 27000 | 26950 | 537 |
| 399 | 20241108 | 120700 | 8499049700 | 27050 | 27000 | 27050 | 27000 | 244 |
| 400 | 20241108 | 120600 | 8492461100 | 27000 | 27000 | 27000 | 26950 | 460 |
| 401 | 20241108 | 120500 | 8480044600 | 27000 | 27000 | 27000 | 26950 | 121 |
| 402 | 20241108 | 120400 | 8476780150 | 27000 | 26950 | 27000 | 26950 | 782 |
| 403 | 20241108 | 120300 | 8455669150 | 27000 | 27000 | 27000 | 26950 | 106 |
| 404 | 20241108 | 120200 | 8452809350 | 26950 | 27000 | 27000 | 26950 | 90 |
| 405 | 20241108 | 120100 | 8450382250 | 27000 | 26950 | 27000 | 26950 | 761 |
| 406 | 20241108 | 120000 | 8429846850 | 27000 | 26950 | 27000 | 26950 | 119 |
| 407 | 20241108 | 115900 | 8426637250 | 26950 | 27000 | 27000 | 26950 | 203 |
| 408 | 20241108 | 115800 | 8421158650 | 27000 | 26950 | 27000 | 26950 | 197 |
| 409 | 20241108 | 115700 | 8415843500 | 26950 | 27000 | 27000 | 26950 | 611 |
| 410 | 20241108 | 115600 | 8399350500 | 27000 | 27000 | 27000 | 26950 | 111 |
| 411 | 20241108 | 115500 | 8396356000 | 26950 | 27000 | 27050 | 26950 | 2594 |
| 412 | 20241108 | 115400 | 8326319750 | 26950 | 27000 | 27000 | 26950 | 120 |
| 413 | 20241108 | 115300 | 8323082050 | 27000 | 26950 | 27000 | 26950 | 561 |
| 414 | 20241108 | 115200 | 8307942000 | 26950 | 27000 | 27000 | 26950 | 374 |
| 415 | 20241108 | 115100 | 8297847400 | 27000 | 27000 | 27000 | 26950 | 475 |
| 416 | 20241108 | 115000 | 8285036500 | 26950 | 26900 | 27050 | 26900 | 4162 |
| 417 | 20241108 | 114900 | 8172495150 | 26950 | 26950 | 26950 | 26900 | 789 |
| 418 | 20241108 | 114800 | 8151258300 | 26950 | 26950 | 26950 | 26900 | 1897 |
| 419 | 20241108 | 114700 | 8100161300 | 26950 | 27000 | 27000 | 26900 | 4766 |
| 420 | 20241108 | 114600 | 7971916450 | 27000 | 27000 | 27050 | 27000 | 1208 |
| 421 | 20241108 | 114500 | 7939299150 | 27050 | 27000 | 27050 | 27000 | 126 |
| 422 | 20241108 | 114400 | 7935896050 | 27050 | 27050 | 27050 | 26950 | 8845 |
| 423 | 20241108 | 114300 | 7697389100 | 27000 | 27050 | 27050 | 27000 | 64 |
| 424 | 20241108 | 114200 | 7695659900 | 27000 | 27050 | 27050 | 27000 | 120 |
| 425 | 20241108 | 114100 | 7692418800 | 27000 | 27050 | 27050 | 27000 | 76 |
| 426 | 20241108 | 114000 | 7690365750 | 27050 | 26950 | 27050 | 26950 | 946 |
| 427 | 20241108 | 113900 | 7664793000 | 26950 | 27000 | 27000 | 26950 | 268 |
| 428 | 20241108 | 113800 | 7657557850 | 27000 | 27000 | 27050 | 27000 | 1924 |
| 429 | 20241108 | 113700 | 7605609300 | 27000 | 27000 | 27050 | 27000 | 62 |
| 430 | 20241108 | 113600 | 7603934700 | 27050 | 27050 | 27050 | 27000 | 85 |
| 431 | 20241108 | 113500 | 7601638900 | 27050 | 27000 | 27050 | 27000 | 345 |
| 432 | 20241108 | 113400 | 7592323250 | 27000 | 27050 | 27050 | 27000 | 388 |
| 433 | 20241108 | 113300 | 7581846100 | 27000 | 27050 | 27050 | 27000 | 108 |
| 434 | 20241108 | 113200 | 7578928300 | 27000 | 27000 | 27050 | 27000 | 138 |
| 435 | 20241108 | 113100 | 7575201500 | 27050 | 27000 | 27050 | 27000 | 190 |
| 436 | 20241108 | 113000 | 7570065250 | 27050 | 27050 | 27050 | 27000 | 71 |
| 437 | 20241108 | 112900 | 7568146950 | 27050 | 27050 | 27050 | 27000 | 147 |
| 438 | 20241108 | 112800 | 7564173650 | 27050 | 27000 | 27050 | 27000 | 2262 |
| 439 | 20241108 | 112700 | 7503096650 | 27000 | 27000 | 27050 | 27000 | 76 |
| 440 | 20241108 | 112600 | 7501043300 | 27000 | 27050 | 27100 | 27000 | 588 |
| 441 | 20241108 | 112500 | 7485139700 | 27050 | 27100 | 27100 | 27050 | 35 |
| 442 | 20241108 | 112400 | 7484191750 | 27050 | 27100 | 27100 | 27050 | 101 |
| 443 | 20241108 | 112300 | 7481458350 | 27050 | 27050 | 27100 | 27000 | 550 |
| 444 | 20241108 | 112200 | 7466583800 | 27050 | 27050 | 27050 | 27000 | 260 |
| 445 | 20241108 | 112100 | 7459554300 | 27000 | 27000 | 27050 | 26950 | 422 |
| 446 | 20241108 | 112000 | 7448162350 | 26950 | 27050 | 27050 | 26950 | 9454 |
| 447 | 20241108 | 111900 | 7192894300 | 27050 | 27050 | 27050 | 27000 | 1925 |
| 448 | 20241108 | 111800 | 7140909900 | 27000 | 27050 | 27100 | 27000 | 888 |
| 449 | 20241108 | 111700 | 7116889100 | 27050 | 27100 | 27100 | 27050 | 213 |
| 450 | 20241108 | 111600 | 7111126100 | 27100 | 27050 | 27100 | 27050 | 279 |
| 451 | 20241108 | 111500 | 7103568650 | 27050 | 27000 | 27100 | 27000 | 725 |
| 452 | 20241108 | 111400 | 7083959500 | 27000 | 27050 | 27050 | 27000 | 300 |
| 453 | 20241108 | 111300 | 7075849100 | 27050 | 27050 | 27050 | 27000 | 896 |
| 454 | 20241108 | 111200 | 7051633150 | 27050 | 27000 | 27050 | 27000 | 1532 |
| 455 | 20241108 | 111100 | 7010203450 | 27050 | 27000 | 27050 | 27000 | 598 |
| 456 | 20241108 | 111000 | 6994039800 | 27050 | 27000 | 27100 | 27000 | 491 |
| 457 | 20241108 | 110900 | 6980761300 | 27050 | 27050 | 27100 | 27000 | 5567 |
| 458 | 20241108 | 110800 | 6830217200 | 27050 | 27100 | 27100 | 27050 | 268 |
| 459 | 20241108 | 110700 | 6822959450 | 27100 | 27100 | 27150 | 27050 | 4305 |
| 460 | 20241108 | 110600 | 6706303750 | 27150 | 27100 | 27150 | 27100 | 569 |
| 461 | 20241108 | 110500 | 6690861400 | 27100 | 27100 | 27150 | 27100 | 178 |
| 462 | 20241108 | 110400 | 6686037450 | 27100 | 27150 | 27150 | 27100 | 328 |
| 463 | 20241108 | 110300 | 6677144550 | 27150 | 27200 | 27200 | 27150 | 1706 |
| 464 | 20241108 | 110200 | 6630795950 | 27200 | 27200 | 27250 | 27200 | 446 |
| 465 | 20241108 | 110100 | 6618664700 | 27200 | 27200 | 27250 | 27200 | 607 |
| 466 | 20241108 | 110000 | 6602154250 | 27200 | 27200 | 27200 | 27150 | 845 |
| 467 | 20241108 | 105900 | 6579170400 | 27150 | 27150 | 27150 | 27150 | 78 |
| 468 | 20241108 | 105800 | 6577052700 | 27150 | 27150 | 27150 | 27100 | 433 |
| 469 | 20241108 | 105700 | 6565297350 | 27150 | 27200 | 27200 | 27150 | 873 |
| 470 | 20241108 | 105600 | 6541594600 | 27200 | 27200 | 27200 | 27150 | 452 |
| 471 | 20241108 | 105500 | 6529300250 | 27200 | 27150 | 27200 | 27150 | 135 |
| 472 | 20241108 | 105400 | 6525629350 | 27150 | 27200 | 27200 | 27150 | 944 |
| 473 | 20241108 | 105300 | 6499968350 | 27250 | 27250 | 27250 | 27200 | 202 |
| 474 | 20241108 | 105200 | 6494469100 | 27200 | 27250 | 27250 | 27200 | 336 |
| 475 | 20241108 | 105100 | 6485322700 | 27200 | 27200 | 27200 | 27200 | 952 |
| 476 | 20241108 | 105000 | 6459428300 | 27200 | 27200 | 27250 | 27200 | 937 |
| 477 | 20241108 | 104900 | 6433898400 | 27200 | 27200 | 27250 | 27200 | 202 |
| 478 | 20241108 | 104800 | 6428400900 | 27250 | 27250 | 27300 | 27200 | 339 |
| 479 | 20241108 | 104700 | 6419163450 | 27250 | 27250 | 27300 | 27200 | 1968 |
| 480 | 20241108 | 104600 | 6365522400 | 27250 | 27200 | 27250 | 27200 | 95 |
| 481 | 20241108 | 104500 | 6362934050 | 27200 | 27200 | 27200 | 27150 | 189 |
| 482 | 20241108 | 104400 | 6357794550 | 27200 | 27200 | 27200 | 27150 | 810 |
| 483 | 20241108 | 104300 | 6335777900 | 27200 | 27100 | 27200 | 27100 | 2282 |
| 484 | 20241108 | 104200 | 6273856600 | 27100 | 27100 | 27150 | 27100 | 290 |
| 485 | 20241108 | 104100 | 6265996050 | 27100 | 27050 | 27100 | 27050 | 543 |
| 486 | 20241108 | 104000 | 6251293100 | 27050 | 27100 | 27150 | 27050 | 2517 |
| 487 | 20241108 | 103900 | 6183188900 | 27100 | 27100 | 27150 | 27100 | 373 |
| 488 | 20241108 | 103800 | 6173080500 | 27100 | 27100 | 27100 | 27100 | 255 |
| 489 | 20241108 | 103700 | 6166170000 | 27100 | 27100 | 27150 | 27100 | 142 |
| 490 | 20241108 | 103600 | 6162321750 | 27100 | 27100 | 27100 | 27050 | 2362 |
| 491 | 20241108 | 103500 | 6098318350 | 27100 | 27100 | 27100 | 27050 | 1850 |
| 492 | 20241108 | 103400 | 6048269250 | 27100 | 27150 | 27150 | 27100 | 2394 |
| 493 | 20241108 | 103300 | 5983360150 | 27150 | 27150 | 27200 | 27050 | 3653 |
| 494 | 20241108 | 103200 | 5884321900 | 27200 | 27150 | 27200 | 27150 | 207 |
| 495 | 20241108 | 103100 | 5878701400 | 27150 | 27200 | 27200 | 27150 | 1493 |
| 496 | 20241108 | 103000 | 5838147500 | 27150 | 27150 | 27200 | 27150 | 140 |
| 497 | 20241108 | 102900 | 5834344250 | 27200 | 27200 | 27200 | 27200 | 6 |
| 498 | 20241108 | 102800 | 5834181050 | 27200 | 27200 | 27200 | 27150 | 74 |
| 499 | 20241108 | 102700 | 5832168350 | 27200 | 27150 | 27200 | 27150 | 433 |
| 500 | 20241108 | 102600 | 5820411000 | 27150 | 27150 | 27150 | 27150 | 384 |
| 501 | 20241108 | 102500 | 5809985400 | 27150 | 27150 | 27150 | 27100 | 850 |
| 502 | 20241108 | 102400 | 5786914800 | 27150 | 27150 | 27200 | 27150 | 535 |
| 503 | 20241108 | 102300 | 5772389050 | 27200 | 27200 | 27200 | 27200 | 783 |
| 504 | 20241108 | 102200 | 5751091450 | 27200 | 27200 | 27200 | 27150 | 413 |
| 505 | 20241108 | 102100 | 5739858300 | 27200 | 27200 | 27200 | 27150 | 1414 |
| 506 | 20241108 | 102000 | 5701442900 | 27200 | 27200 | 27200 | 27150 | 424 |
| 507 | 20241108 | 101900 | 5689928400 | 27200 | 27150 | 27250 | 27150 | 2417 |
| 508 | 20241108 | 101800 | 5624237200 | 27150 | 27150 | 27150 | 27150 | 1301 |
| 509 | 20241108 | 101700 | 5588915050 | 27150 | 27200 | 27200 | 27150 | 768 |
| 510 | 20241108 | 101600 | 5568062950 | 27200 | 27150 | 27200 | 27150 | 437 |
| 511 | 20241108 | 101500 | 5556195150 | 27100 | 27100 | 27150 | 27100 | 1553 |
| 512 | 20241108 | 101400 | 5514096950 | 27100 | 27150 | 27200 | 27100 | 5358 |
| 513 | 20241108 | 101300 | 5368843150 | 27150 | 27150 | 27200 | 27100 | 723 |
| 514 | 20241108 | 101200 | 5349214000 | 27150 | 27150 | 27200 | 27150 | 377 |
| 515 | 20241108 | 101100 | 5338978300 | 27150 | 27150 | 27150 | 27050 | 7320 |
| 516 | 20241108 | 101000 | 5140536300 | 27150 | 27200 | 27200 | 27150 | 1054 |
| 517 | 20241108 | 100900 | 5111919150 | 27200 | 27250 | 27250 | 27150 | 6622 |
| 518 | 20241108 | 100800 | 4931623850 | 27250 | 27300 | 27350 | 27250 | 642 |
| 519 | 20241108 | 100700 | 4914098150 | 27350 | 27250 | 27350 | 27250 | 1077 |
| 520 | 20241108 | 100600 | 4884708950 | 27250 | 27300 | 27300 | 27250 | 1411 |
| 521 | 20241108 | 100500 | 4846231650 | 27250 | 27250 | 27300 | 27250 | 867 |
| 522 | 20241108 | 100400 | 4822603450 | 27300 | 27250 | 27300 | 27250 | 930 |
| 523 | 20241108 | 100300 | 4797215300 | 27250 | 27250 | 27300 | 27200 | 3325 |
| 524 | 20241108 | 100200 | 4706647700 | 27300 | 27300 | 27350 | 27250 | 2549 |
| 525 | 20241108 | 100100 | 4637016750 | 27250 | 27450 | 27450 | 27250 | 13967 |
| 526 | 20241108 | 100000 | 4255185500 | 27450 | 27450 | 27500 | 27450 | 2280 |
| 527 | 20241108 | 095900 | 4192599150 | 27500 | 27500 | 27500 | 27450 | 290 |
| 528 | 20241108 | 095800 | 4184634350 | 27500 | 27500 | 27500 | 27500 | 185 |
| 529 | 20241108 | 095700 | 4179546850 | 27500 | 27550 | 27550 | 27500 | 191 |
| 530 | 20241108 | 095600 | 4174291550 | 27500 | 27500 | 27500 | 27450 | 188 |
| 531 | 20241108 | 095500 | 4169121700 | 27500 | 27500 | 27500 | 27500 | 1011 |
| 532 | 20241108 | 095400 | 4141319200 | 27450 | 27500 | 27500 | 27450 | 312 |
| 533 | 20241108 | 095300 | 4132750150 | 27450 | 27400 | 27450 | 27400 | 1902 |
| 534 | 20241108 | 095200 | 4080549300 | 27450 | 27450 | 27450 | 27400 | 682 |
| 535 | 20241108 | 095100 | 4061854050 | 27400 | 27500 | 27500 | 27400 | 2404 |
| 536 | 20241108 | 095000 | 3995883000 | 27500 | 27450 | 27500 | 27450 | 834 |
| 537 | 20241108 | 094900 | 3972988050 | 27500 | 27450 | 27500 | 27400 | 847 |
| 538 | 20241108 | 094800 | 3949732500 | 27400 | 27400 | 27400 | 27350 | 362 |
| 539 | 20241108 | 094700 | 3939814300 | 27400 | 27450 | 27450 | 27400 | 2488 |
| 540 | 20241108 | 094600 | 3871637900 | 27500 | 27500 | 27500 | 27400 | 3737 |
| 541 | 20241108 | 094500 | 3769030600 | 27500 | 27550 | 27550 | 27450 | 4988 |
| 542 | 20241108 | 094400 | 3631930850 | 27550 | 27600 | 27600 | 27550 | 2541 |
| 543 | 20241108 | 094300 | 3561918850 | 27550 | 27600 | 27600 | 27550 | 241 |
| 544 | 20241108 | 094200 | 3555272450 | 27550 | 27600 | 27600 | 27550 | 425 |
| 545 | 20241108 | 094100 | 3543555700 | 27600 | 27550 | 27600 | 27550 | 111 |
| 546 | 20241108 | 094000 | 3540497100 | 27550 | 27500 | 27550 | 27500 | 1765 |
| 547 | 20241108 | 093900 | 3491896850 | 27500 | 27500 | 27550 | 27500 | 4717 |
| 548 | 20241108 | 093800 | 3362124800 | 27500 | 27650 | 27650 | 27500 | 5683 |
| 549 | 20241108 | 093700 | 3205347750 | 27650 | 27700 | 27700 | 27650 | 340 |
| 550 | 20241108 | 093600 | 3195938600 | 27700 | 27700 | 27750 | 27650 | 464 |
| 551 | 20241108 | 093500 | 3183085750 | 27700 | 27650 | 27700 | 27650 | 686 |
| 552 | 20241108 | 093400 | 3164087550 | 27650 | 27650 | 27700 | 27600 | 187 |
| 553 | 20241108 | 093300 | 3158908800 | 27700 | 27600 | 27700 | 27550 | 1694 |
| 554 | 20241108 | 093200 | 3112118500 | 27550 | 27600 | 27600 | 27550 | 2027 |
| 555 | 20241108 | 093100 | 3056226350 | 27600 | 27600 | 27600 | 27550 | 1819 |
| 556 | 20241108 | 093000 | 3006034100 | 27600 | 27700 | 27700 | 27600 | 6715 |
| 557 | 20241108 | 092900 | 2820552100 | 27700 | 27750 | 27750 | 27650 | 1229 |
| 558 | 20241108 | 092800 | 2786507700 | 27700 | 27700 | 27700 | 27650 | 547 |
| 559 | 20241108 | 092700 | 2771355850 | 27700 | 27750 | 27750 | 27650 | 1829 |
| 560 | 20241108 | 092600 | 2720680400 | 27750 | 27800 | 27800 | 27700 | 6187 |
| 561 | 20241108 | 092500 | 2548931850 | 27750 | 27800 | 27800 | 27750 | 1896 |
| 562 | 20241108 | 092400 | 2496265000 | 27800 | 27850 | 27850 | 27800 | 1384 |
| 563 | 20241108 | 092300 | 2457721250 | 27800 | 27800 | 27850 | 27800 | 708 |
| 564 | 20241108 | 092200 | 2438037300 | 27800 | 27850 | 27850 | 27800 | 2066 |
| 565 | 20241108 | 092100 | 2380580650 | 27800 | 27850 | 27850 | 27800 | 444 |
| 566 | 20241108 | 092000 | 2368215850 | 27850 | 27850 | 27850 | 27800 | 3183 |
| 567 | 20241108 | 091900 | 2279665850 | 27850 | 27750 | 27850 | 27750 | 7858 |
| 568 | 20241108 | 091800 | 2061212900 | 27800 | 27800 | 27800 | 27750 | 585 |
| 569 | 20241108 | 091700 | 2044956800 | 27800 | 27800 | 27800 | 27750 | 606 |
| 570 | 20241108 | 091600 | 2028110350 | 27800 | 27850 | 27900 | 27800 | 4897 |
| 571 | 20241108 | 091500 | 1891895600 | 27850 | 27800 | 27850 | 27800 | 11993 |
| 572 | 20241108 | 091400 | 1558263400 | 27800 | 27750 | 27900 | 27750 | 6320 |
| 573 | 20241108 | 091300 | 1382416800 | 27750 | 27800 | 27850 | 27750 | 10709 |
| 574 | 20241108 | 091200 | 1084494150 | 27750 | 27750 | 27750 | 27700 | 4082 |
| 575 | 20241108 | 091100 | 971247600 | 27750 | 27700 | 27750 | 27700 | 994 |
| 576 | 20241108 | 091000 | 943704250 | 27700 | 27750 | 27800 | 27700 | 1695 |
| 577 | 20241108 | 090900 | 896674900 | 27750 | 27850 | 27900 | 27750 | 2804 |
| 578 | 20241108 | 090800 | 818566450 | 27850 | 27700 | 27850 | 27700 | 4496 |
| 579 | 20241108 | 090700 | 693628950 | 27700 | 27800 | 27850 | 27700 | 4567 |
| 580 | 20241108 | 090600 | 566901300 | 27800 | 27950 | 27950 | 27800 | 2236 |
| 581 | 20241108 | 090500 | 504624800 | 27900 | 27850 | 27900 | 27850 | 1502 |
| 582 | 20241108 | 090400 | 462723050 | 27850 | 27850 | 27900 | 27750 | 3312 |
| 583 | 20241108 | 090300 | 370530550 | 27850 | 27800 | 27850 | 27750 | 646 |
| 584 | 20241108 | 090200 | 352564450 | 27800 | 27850 | 27900 | 27750 | 2720 |
| 585 | 20241108 | 090100 | 276911250 | 27850 | 27900 | 27900 | 27800 | 1944 |
| 586 | 20241108 | 090000 | 222800700 | 27850 | 27900 | 27900 | 27800 | 7990 |