32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 185800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 650 |
| 3 | 20241108 | 185700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20241108 | 185600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20241108 | 185500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20241108 | 185400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20241108 | 185300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20241108 | 185200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20241108 | 185100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20241108 | 185000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20241108 | 184900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20241108 | 184800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20241108 | 184700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20241108 | 184600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20241108 | 184500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20241108 | 184400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20241108 | 184300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20241108 | 184200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20241108 | 184100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20241108 | 184000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20241108 | 183900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20241108 | 183800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20241108 | 183700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20241108 | 183600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20241108 | 183500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20241108 | 183400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20241108 | 183300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20241108 | 183200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20241108 | 183100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20241108 | 183000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20241108 | 182900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20241108 | 182800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 650 |
| 33 | 20241108 | 182700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20241108 | 182600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20241108 | 182500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20241108 | 182400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20241108 | 182300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20241108 | 182200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20241108 | 182100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20241108 | 182000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20241108 | 181900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20241108 | 181800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20241108 | 181700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20241108 | 181600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20241108 | 181500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20241108 | 181400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20241108 | 181300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20241108 | 181200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20241108 | 181100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20241108 | 181000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20241108 | 180900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20241108 | 180800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20241108 | 180700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20241108 | 180600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20241108 | 180500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20241108 | 180400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20241108 | 180300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20241108 | 180200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20241108 | 180100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20241108 | 180000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20241108 | 175900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20241108 | 175800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 650 |
| 63 | 20241108 | 175700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20241108 | 175600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20241108 | 175500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20241108 | 175400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20241108 | 175300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20241108 | 175200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20241108 | 175100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20241108 | 175000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20241108 | 174900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20241108 | 174800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20241108 | 174700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20241108 | 174600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20241108 | 174500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20241108 | 174400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20241108 | 174300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20241108 | 174200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20241108 | 174100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20241108 | 174000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20241108 | 173900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20241108 | 173800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20241108 | 173700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20241108 | 173600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20241108 | 173500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20241108 | 173400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20241108 | 173300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20241108 | 173200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20241108 | 173100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20241108 | 173000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20241108 | 172900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20241108 | 172800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 650 |
| 93 | 20241108 | 172700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20241108 | 172600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20241108 | 172500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20241108 | 172400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20241108 | 172300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20241108 | 172200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20241108 | 172100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20241108 | 172000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20241108 | 171900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20241108 | 171800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20241108 | 171700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20241108 | 171600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20241108 | 171500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20241108 | 171400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20241108 | 171300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20241108 | 171200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20241108 | 171100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20241108 | 171000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20241108 | 170900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20241108 | 170800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20241108 | 170700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20241108 | 170600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20241108 | 170500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20241108 | 170400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20241108 | 170300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20241108 | 170200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20241108 | 170100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20241108 | 170000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20241108 | 165900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20241108 | 165800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 650 |
| 123 | 20241108 | 165700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20241108 | 165600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20241108 | 165500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20241108 | 165400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20241108 | 165300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20241108 | 165200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20241108 | 165100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20241108 | 165000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20241108 | 164900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20241108 | 164800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20241108 | 164700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20241108 | 164600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20241108 | 164500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20241108 | 164400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20241108 | 164300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20241108 | 164200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20241108 | 164100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20241108 | 164000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20241108 | 163900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20241108 | 163800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20241108 | 163700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20241108 | 163600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20241108 | 163500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20241108 | 163400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20241108 | 163300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20241108 | 163200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20241108 | 163100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20241108 | 163000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20241108 | 162900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20241108 | 162800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 650 |
| 153 | 20241108 | 162700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20241108 | 162600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20241108 | 162500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20241108 | 162400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20241108 | 162300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20241108 | 162200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20241108 | 162100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20241108 | 162000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20241108 | 161900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20241108 | 161800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20241108 | 161700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20241108 | 161600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20241108 | 161500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20241108 | 161400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20241108 | 161300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20241108 | 161200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20241108 | 161100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20241108 | 161000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20241108 | 160900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20241108 | 160800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20241108 | 160700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20241108 | 160600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20241108 | 160500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20241108 | 160400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20241108 | 160300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20241108 | 160200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20241108 | 160100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20241108 | 160000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20241108 | 155900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20241108 | 155800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 650 |
| 183 | 20241108 | 155700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20241108 | 155600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20241108 | 155500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20241108 | 155400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20241108 | 155300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20241108 | 155200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20241108 | 155100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20241108 | 155000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20241108 | 154900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20241108 | 154800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20241108 | 154700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20241108 | 154600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20241108 | 154500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20241108 | 154400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20241108 | 154300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20241108 | 154200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20241108 | 154100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20241108 | 154000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20241108 | 153900 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20241108 | 153800 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20241108 | 153700 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20241108 | 153600 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20241108 | 153500 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20241108 | 153400 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20241108 | 153300 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20241108 | 153200 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20241108 | 153100 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20241108 | 153000 | 3717378700 | 27050 | 27050 | 27050 | 27050 | 650 |
| 211 | 20241108 | 152900 | 3699796200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20241108 | 152800 | 3699796200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 213 | 20241108 | 152700 | 3699796200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20241108 | 152600 | 3699796200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 215 | 20241108 | 152500 | 3699796200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 216 | 20241108 | 152400 | 3699796200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 217 | 20241108 | 152300 | 3699796200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 218 | 20241108 | 152200 | 3699796200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 219 | 20241108 | 152100 | 3699796200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 220 | 20241108 | 152000 | 3699796200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 221 | 20241108 | 151900 | 3699796200 | 26950 | 26950 | 26950 | 26950 | 35 |
| 222 | 20241108 | 151800 | 3698852950 | 27000 | 27050 | 27050 | 26950 | 351 |
| 223 | 20241108 | 151700 | 3689380900 | 27050 | 27050 | 27100 | 26950 | 285 |
| 224 | 20241108 | 151600 | 3681670900 | 27000 | 27000 | 27100 | 27000 | 202 |
| 225 | 20241108 | 151500 | 3676201650 | 27000 | 27000 | 27100 | 27000 | 382 |
| 226 | 20241108 | 151400 | 3665860100 | 27000 | 27000 | 27100 | 26950 | 197 |
| 227 | 20241108 | 151300 | 3660534700 | 27000 | 27050 | 27100 | 27000 | 360 |
| 228 | 20241108 | 151200 | 3650786300 | 27100 | 27100 | 27100 | 27050 | 272 |
| 229 | 20241108 | 151100 | 3643415650 | 27050 | 27050 | 27100 | 27000 | 247 |
| 230 | 20241108 | 151000 | 3636729050 | 27050 | 27000 | 27100 | 27000 | 338 |
| 231 | 20241108 | 150900 | 3627587600 | 27050 | 27050 | 27050 | 27000 | 301 |
| 232 | 20241108 | 150800 | 3619447300 | 27000 | 27000 | 27100 | 27000 | 406 |
| 233 | 20241108 | 150700 | 3608466650 | 27000 | 27000 | 27100 | 27000 | 332 |
| 234 | 20241108 | 150600 | 3599488500 | 27000 | 27000 | 27050 | 27000 | 421 |
| 235 | 20241108 | 150500 | 3588106050 | 27000 | 27000 | 27050 | 26950 | 182 |
| 236 | 20241108 | 150400 | 3583192300 | 26950 | 27000 | 27050 | 26950 | 385 |
| 237 | 20241108 | 150300 | 3572797700 | 27050 | 26950 | 27050 | 26900 | 689 |
| 238 | 20241108 | 150200 | 3554229250 | 26950 | 26950 | 27050 | 26950 | 399 |
| 239 | 20241108 | 150100 | 3543462750 | 27000 | 27000 | 27050 | 26950 | 637 |
| 240 | 20241108 | 150000 | 3526256200 | 27000 | 27050 | 27050 | 26950 | 653 |
| 241 | 20241108 | 145900 | 3508612950 | 27000 | 27000 | 27050 | 27000 | 485 |
| 242 | 20241108 | 145800 | 3495499950 | 27000 | 27000 | 27050 | 27000 | 592 |
| 243 | 20241108 | 145700 | 3479489800 | 27050 | 26950 | 27050 | 26950 | 816 |
| 244 | 20241108 | 145600 | 3457443450 | 26950 | 27000 | 27050 | 26950 | 495 |
| 245 | 20241108 | 145500 | 3444061200 | 27050 | 27000 | 27050 | 26950 | 446 |
| 246 | 20241108 | 145400 | 3432001200 | 26950 | 27000 | 27050 | 26950 | 892 |
| 247 | 20241108 | 145300 | 3407908550 | 26950 | 26950 | 27000 | 26950 | 383 |
| 248 | 20241108 | 145200 | 3397572700 | 26950 | 26950 | 27000 | 26950 | 416 |
| 249 | 20241108 | 145100 | 3386342800 | 26950 | 27000 | 27000 | 26900 | 629 |
| 250 | 20241108 | 145000 | 3369375000 | 27050 | 26950 | 27050 | 26950 | 487 |
| 251 | 20241108 | 144900 | 3356221100 | 26950 | 26950 | 27000 | 26900 | 586 |
| 252 | 20241108 | 144800 | 3340416550 | 27050 | 27000 | 27050 | 26950 | 624 |
| 253 | 20241108 | 144700 | 3323568850 | 27000 | 27050 | 27050 | 26950 | 342 |
| 254 | 20241108 | 144600 | 3314335750 | 27000 | 27000 | 27000 | 26950 | 364 |
| 255 | 20241108 | 144500 | 3304512000 | 27000 | 26950 | 27000 | 26950 | 497 |
| 256 | 20241108 | 144400 | 3291096800 | 27000 | 26950 | 27000 | 26950 | 454 |
| 257 | 20241108 | 144300 | 3278840500 | 27000 | 27050 | 27050 | 26900 | 3142 |
| 258 | 20241108 | 144200 | 3194012150 | 27100 | 27150 | 27200 | 27100 | 1329 |
| 259 | 20241108 | 144100 | 3157957750 | 27100 | 27100 | 27150 | 27050 | 379 |
| 260 | 20241108 | 144000 | 3147677700 | 27100 | 27050 | 27100 | 27000 | 611 |
| 261 | 20241108 | 143900 | 3131132750 | 27050 | 27100 | 27150 | 27050 | 494 |
| 262 | 20241108 | 143800 | 3117739650 | 27100 | 27050 | 27100 | 27050 | 472 |
| 263 | 20241108 | 143700 | 3104953000 | 27100 | 27100 | 27150 | 27050 | 457 |
| 264 | 20241108 | 143600 | 3092567250 | 27100 | 27050 | 27150 | 27050 | 1239 |
| 265 | 20241108 | 143500 | 3058990150 | 27100 | 27050 | 27100 | 27050 | 343 |
| 266 | 20241108 | 143400 | 3049698300 | 27050 | 27050 | 27100 | 27050 | 491 |
| 267 | 20241108 | 143300 | 3036396450 | 27050 | 27050 | 27100 | 27050 | 636 |
| 268 | 20241108 | 143200 | 3019171700 | 27050 | 27050 | 27100 | 27050 | 466 |
| 269 | 20241108 | 143100 | 3006546550 | 27050 | 27050 | 27100 | 27050 | 676 |
| 270 | 20241108 | 143000 | 2988244700 | 27050 | 27050 | 27050 | 26950 | 338 |
| 271 | 20241108 | 142900 | 2979108650 | 27050 | 26950 | 27050 | 26950 | 560 |
| 272 | 20241108 | 142800 | 2963985250 | 27000 | 26950 | 27000 | 26900 | 1290 |
| 273 | 20241108 | 142700 | 2929214850 | 26900 | 26950 | 26950 | 26900 | 1550 |
| 274 | 20241108 | 142600 | 2887502400 | 26900 | 27050 | 27100 | 26900 | 1155 |
| 275 | 20241108 | 142500 | 2856354050 | 27050 | 27000 | 27100 | 27000 | 488 |
| 276 | 20241108 | 142400 | 2843148700 | 27050 | 27000 | 27100 | 27000 | 513 |
| 277 | 20241108 | 142300 | 2829269850 | 27050 | 27000 | 27050 | 26950 | 618 |
| 278 | 20241108 | 142200 | 2812563900 | 27000 | 26950 | 27050 | 26950 | 386 |
| 279 | 20241108 | 142100 | 2802139600 | 27000 | 27000 | 27100 | 26950 | 468 |
| 280 | 20241108 | 142000 | 2789495300 | 27000 | 26950 | 27000 | 26900 | 507 |
| 281 | 20241108 | 141900 | 2775833050 | 27000 | 27050 | 27100 | 27000 | 638 |
| 282 | 20241108 | 141800 | 2758589250 | 27000 | 27100 | 27100 | 27000 | 576 |
| 283 | 20241108 | 141700 | 2742996100 | 27100 | 27100 | 27200 | 27050 | 781 |
| 284 | 20241108 | 141600 | 2721806400 | 27150 | 27100 | 27150 | 27050 | 377 |
| 285 | 20241108 | 141500 | 2711589500 | 27100 | 27050 | 27100 | 27000 | 350 |
| 286 | 20241108 | 141400 | 2702112500 | 27050 | 27100 | 27150 | 27000 | 782 |
| 287 | 20241108 | 141300 | 2680929100 | 27150 | 27150 | 27200 | 27050 | 1441 |
| 288 | 20241108 | 141200 | 2641799500 | 27150 | 27200 | 27200 | 27150 | 555 |
| 289 | 20241108 | 141100 | 2626704450 | 27200 | 27100 | 27200 | 27050 | 508 |
| 290 | 20241108 | 141000 | 2612917600 | 27100 | 27000 | 27100 | 27000 | 441 |
| 291 | 20241108 | 140900 | 2600986950 | 27000 | 27050 | 27050 | 27000 | 471 |
| 292 | 20241108 | 140800 | 2588250650 | 27050 | 27000 | 27050 | 26950 | 825 |
| 293 | 20241108 | 140700 | 2565965650 | 27000 | 27150 | 27150 | 27000 | 934 |
| 294 | 20241108 | 140600 | 2540660400 | 27150 | 27100 | 27150 | 27100 | 344 |
| 295 | 20241108 | 140500 | 2531325000 | 27100 | 27150 | 27150 | 27100 | 404 |
| 296 | 20241108 | 140400 | 2520358300 | 27150 | 27200 | 27200 | 27050 | 1031 |
| 297 | 20241108 | 140300 | 2492403850 | 27200 | 27150 | 27200 | 27100 | 472 |
| 298 | 20241108 | 140200 | 2479573400 | 27150 | 27100 | 27150 | 27100 | 720 |
| 299 | 20241108 | 140100 | 2460032650 | 27100 | 27100 | 27150 | 27100 | 1343 |
| 300 | 20241108 | 140000 | 2423605900 | 27150 | 27100 | 27150 | 27100 | 292 |
| 301 | 20241108 | 135900 | 2415678750 | 27100 | 27100 | 27150 | 27000 | 874 |
| 302 | 20241108 | 135800 | 2392013050 | 27050 | 27000 | 27150 | 27000 | 1229 |
| 303 | 20241108 | 135700 | 2358716450 | 27050 | 27050 | 27050 | 27000 | 555 |
| 304 | 20241108 | 135600 | 2343705200 | 27050 | 26950 | 27050 | 26950 | 770 |
| 305 | 20241108 | 135500 | 2322915050 | 26950 | 26950 | 27000 | 26950 | 604 |
| 306 | 20241108 | 135400 | 2306611650 | 26950 | 26950 | 27000 | 26950 | 284 |
| 307 | 20241108 | 135300 | 2298944400 | 27000 | 26950 | 27000 | 26900 | 1129 |
| 308 | 20241108 | 135200 | 2268510050 | 27000 | 27000 | 27000 | 26950 | 421 |
| 309 | 20241108 | 135100 | 2257143950 | 26950 | 26950 | 27000 | 26900 | 511 |
| 310 | 20241108 | 135000 | 2243364250 | 26900 | 26900 | 27000 | 26900 | 683 |
| 311 | 20241108 | 134900 | 2224970100 | 26900 | 26900 | 26950 | 26850 | 474 |
| 312 | 20241108 | 134800 | 2212222000 | 26850 | 26950 | 26950 | 26850 | 623 |
| 313 | 20241108 | 134700 | 2195469000 | 26900 | 26950 | 26950 | 26900 | 532 |
| 314 | 20241108 | 134600 | 2181133750 | 26950 | 26900 | 26950 | 26850 | 726 |
| 315 | 20241108 | 134500 | 2161602550 | 26900 | 26800 | 26950 | 26800 | 3619 |
| 316 | 20241108 | 134400 | 2064299950 | 26800 | 26700 | 26850 | 26700 | 1439 |
| 317 | 20241108 | 134300 | 2025792150 | 26650 | 26600 | 26700 | 26600 | 305 |
| 318 | 20241108 | 134200 | 2017661300 | 26600 | 26650 | 26650 | 26600 | 218 |
| 319 | 20241108 | 134100 | 2011852500 | 26650 | 26550 | 26650 | 26550 | 346 |
| 320 | 20241108 | 134000 | 2002637850 | 26600 | 26550 | 26600 | 26550 | 178 |
| 321 | 20241108 | 133900 | 1997906100 | 26500 | 26550 | 26550 | 26500 | 152 |
| 322 | 20241108 | 133800 | 1993872700 | 26550 | 26450 | 26550 | 26450 | 61 |
| 323 | 20241108 | 133700 | 1992254250 | 26500 | 26600 | 26600 | 26400 | 1794 |
| 324 | 20241108 | 133600 | 1944685200 | 26750 | 26700 | 26750 | 26600 | 259 |
| 325 | 20241108 | 133500 | 1937766650 | 26600 | 26600 | 26700 | 26600 | 173 |
| 326 | 20241108 | 133400 | 1933151300 | 26600 | 26650 | 26700 | 26600 | 768 |
| 327 | 20241108 | 133300 | 1912682000 | 26650 | 26600 | 26650 | 26550 | 198 |
| 328 | 20241108 | 133200 | 1907409150 | 26550 | 26650 | 26650 | 26550 | 112 |
| 329 | 20241108 | 133100 | 1904428900 | 26600 | 26600 | 26650 | 26550 | 188 |
| 330 | 20241108 | 133000 | 1899428250 | 26600 | 26600 | 26700 | 26550 | 442 |
| 331 | 20241108 | 132900 | 1887661550 | 26600 | 26700 | 26700 | 26600 | 229 |
| 332 | 20241108 | 132800 | 1881557350 | 26600 | 26600 | 26700 | 26600 | 173 |
| 333 | 20241108 | 132700 | 1876942550 | 26650 | 26650 | 26700 | 26600 | 281 |
| 334 | 20241108 | 132600 | 1869453400 | 26600 | 26550 | 26650 | 26550 | 140 |
| 335 | 20241108 | 132500 | 1865727500 | 26600 | 26650 | 26650 | 26550 | 103 |
| 336 | 20241108 | 132400 | 1862983950 | 26600 | 26600 | 26650 | 26550 | 146 |
| 337 | 20241108 | 132300 | 1859096600 | 26650 | 26600 | 26650 | 26550 | 178 |
| 338 | 20241108 | 132200 | 1854357950 | 26600 | 26600 | 26600 | 26550 | 312 |
| 339 | 20241108 | 132100 | 1846060900 | 26600 | 26550 | 26600 | 26550 | 76 |
| 340 | 20241108 | 132000 | 1844039800 | 26550 | 26500 | 26550 | 26500 | 221 |
| 341 | 20241108 | 131900 | 1838174350 | 26500 | 26450 | 26550 | 26450 | 153 |
| 342 | 20241108 | 131800 | 1834115100 | 26450 | 26450 | 26550 | 26450 | 60 |
| 343 | 20241108 | 131700 | 1832524800 | 26550 | 26400 | 26550 | 26400 | 308 |
| 344 | 20241108 | 131600 | 1824360950 | 26400 | 26450 | 26500 | 26400 | 687 |
| 345 | 20241108 | 131500 | 1806167250 | 26400 | 26700 | 26700 | 26400 | 2520 |
| 346 | 20241108 | 131400 | 1739375850 | 26700 | 26650 | 26700 | 26600 | 206 |
| 347 | 20241108 | 131300 | 1733879300 | 26650 | 26600 | 26700 | 26600 | 174 |
| 348 | 20241108 | 131200 | 1729240250 | 26600 | 26600 | 26650 | 26500 | 181 |
| 349 | 20241108 | 131100 | 1724424550 | 26600 | 26550 | 26600 | 26500 | 343 |
| 350 | 20241108 | 131000 | 1715305700 | 26500 | 26550 | 26550 | 26500 | 126 |
| 351 | 20241108 | 130900 | 1711961450 | 26550 | 26550 | 26550 | 26500 | 153 |
| 352 | 20241108 | 130800 | 1707901050 | 26500 | 26500 | 26600 | 26400 | 295 |
| 353 | 20241108 | 130700 | 1700085200 | 26450 | 26350 | 26450 | 26300 | 671 |
| 354 | 20241108 | 130600 | 1682363300 | 26350 | 26200 | 26350 | 26200 | 187 |
| 355 | 20241108 | 130500 | 1677446050 | 26200 | 26200 | 26300 | 26200 | 362 |
| 356 | 20241108 | 130400 | 1667945850 | 26200 | 26200 | 26250 | 26200 | 234 |
| 357 | 20241108 | 130300 | 1661812550 | 26200 | 26400 | 26450 | 26200 | 2915 |
| 358 | 20241108 | 130200 | 1585174750 | 26400 | 26500 | 26500 | 26400 | 192 |
| 359 | 20241108 | 130100 | 1580096900 | 26500 | 26400 | 26500 | 26400 | 89 |
| 360 | 20241108 | 130000 | 1577742000 | 26500 | 26450 | 26500 | 26400 | 108 |
| 361 | 20241108 | 125900 | 1574884450 | 26450 | 26500 | 26500 | 26450 | 54 |
| 362 | 20241108 | 125800 | 1573455100 | 26450 | 26450 | 26500 | 26450 | 75 |
| 363 | 20241108 | 125700 | 1571470150 | 26450 | 26500 | 26550 | 26450 | 682 |
| 364 | 20241108 | 125600 | 1553394500 | 26500 | 26500 | 26550 | 26500 | 54 |
| 365 | 20241108 | 125500 | 1551962500 | 26500 | 26500 | 26550 | 26500 | 67 |
| 366 | 20241108 | 125400 | 1550184950 | 26500 | 26550 | 26550 | 26500 | 98 |
| 367 | 20241108 | 125300 | 1547586950 | 26500 | 26550 | 26550 | 26500 | 71 |
| 368 | 20241108 | 125200 | 1545702950 | 26450 | 26550 | 26600 | 26450 | 396 |
| 369 | 20241108 | 125100 | 1535201700 | 26600 | 26550 | 26600 | 26550 | 72 |
| 370 | 20241108 | 125000 | 1533287350 | 26550 | 26550 | 26550 | 26550 | 36 |
| 371 | 20241108 | 124900 | 1532331550 | 26550 | 26550 | 26650 | 26550 | 219 |
| 372 | 20241108 | 124800 | 1526511600 | 26600 | 26550 | 26600 | 26550 | 57 |
| 373 | 20241108 | 124700 | 1524996350 | 26550 | 26550 | 26600 | 26550 | 43 |
| 374 | 20241108 | 124600 | 1523853500 | 26600 | 26550 | 26600 | 26550 | 59 |
| 375 | 20241108 | 124500 | 1522284950 | 26550 | 26600 | 26650 | 26550 | 118 |
| 376 | 20241108 | 124400 | 1519146400 | 26600 | 26650 | 26650 | 26600 | 204 |
| 377 | 20241108 | 124300 | 1513714300 | 26650 | 26650 | 26650 | 26600 | 60 |
| 378 | 20241108 | 124200 | 1512115950 | 26600 | 26550 | 26600 | 26550 | 49 |
| 379 | 20241108 | 124100 | 1510813700 | 26550 | 26550 | 26650 | 26550 | 189 |
| 380 | 20241108 | 124000 | 1505786300 | 26550 | 26600 | 26650 | 26550 | 134 |
| 381 | 20241108 | 123900 | 1502220150 | 26600 | 26550 | 26600 | 26550 | 59 |
| 382 | 20241108 | 123800 | 1500652350 | 26550 | 26650 | 26650 | 26550 | 241 |
| 383 | 20241108 | 123700 | 1494237150 | 26650 | 26550 | 26650 | 26550 | 88 |
| 384 | 20241108 | 123600 | 1491895250 | 26550 | 26550 | 26650 | 26550 | 62 |
| 385 | 20241108 | 123500 | 1490246600 | 26550 | 26550 | 26650 | 26550 | 87 |
| 386 | 20241108 | 123400 | 1487932200 | 26550 | 26600 | 26600 | 26550 | 128 |
| 387 | 20241108 | 123300 | 1484528550 | 26550 | 26600 | 26600 | 26550 | 60 |
| 388 | 20241108 | 123200 | 1482933200 | 26600 | 26550 | 26600 | 26550 | 107 |
| 389 | 20241108 | 123100 | 1480089700 | 26550 | 26550 | 26600 | 26550 | 59 |
| 390 | 20241108 | 123000 | 1478521500 | 26550 | 26500 | 26550 | 26500 | 166 |
| 391 | 20241108 | 122900 | 1474115050 | 26550 | 26500 | 26550 | 26500 | 52 |
| 392 | 20241108 | 122800 | 1472735150 | 26500 | 26500 | 26550 | 26500 | 88 |
| 393 | 20241108 | 122700 | 1470400400 | 26500 | 26550 | 26550 | 26500 | 56 |
| 394 | 20241108 | 122600 | 1468914300 | 26500 | 26500 | 26550 | 26500 | 49 |
| 395 | 20241108 | 122500 | 1467614450 | 26500 | 26500 | 26550 | 26500 | 78 |
| 396 | 20241108 | 122400 | 1465545700 | 26500 | 26500 | 26600 | 26500 | 57 |
| 397 | 20241108 | 122300 | 1464032550 | 26450 | 26450 | 26500 | 26450 | 50 |
| 398 | 20241108 | 122200 | 1462709000 | 26450 | 26500 | 26600 | 26450 | 122 |
| 399 | 20241108 | 122100 | 1459475650 | 26500 | 26500 | 26550 | 26450 | 111 |
| 400 | 20241108 | 122000 | 1456532050 | 26450 | 26500 | 26500 | 26450 | 68 |
| 401 | 20241108 | 121900 | 1454731700 | 26450 | 26500 | 26500 | 26450 | 59 |
| 402 | 20241108 | 121800 | 1453169300 | 26450 | 26500 | 26550 | 26450 | 884 |
| 403 | 20241108 | 121700 | 1429744050 | 26600 | 26500 | 26600 | 26500 | 79 |
| 404 | 20241108 | 121600 | 1427646750 | 26500 | 26500 | 26600 | 26500 | 78 |
| 405 | 20241108 | 121500 | 1425576600 | 26500 | 26450 | 26500 | 26450 | 43 |
| 406 | 20241108 | 121400 | 1424437850 | 26450 | 26500 | 26550 | 26450 | 109 |
| 407 | 20241108 | 121300 | 1421549000 | 26450 | 26500 | 26550 | 26450 | 26 |
| 408 | 20241108 | 121200 | 1420859550 | 26500 | 26550 | 26600 | 26450 | 172 |
| 409 | 20241108 | 121100 | 1416302550 | 26500 | 26500 | 26550 | 26450 | 162 |
| 410 | 20241108 | 121000 | 1412012750 | 26450 | 26400 | 26500 | 26400 | 55 |
| 411 | 20241108 | 120900 | 1410556400 | 26400 | 26400 | 26450 | 26400 | 45 |
| 412 | 20241108 | 120800 | 1409367150 | 26400 | 26450 | 26450 | 26400 | 81 |
| 413 | 20241108 | 120700 | 1407225600 | 26450 | 26400 | 26450 | 26400 | 79 |
| 414 | 20241108 | 120600 | 1405137300 | 26400 | 26400 | 26400 | 26400 | 17 |
| 415 | 20241108 | 120500 | 1404688500 | 26450 | 26450 | 26450 | 26400 | 106 |
| 416 | 20241108 | 120400 | 1401886400 | 26450 | 26400 | 26450 | 26400 | 84 |
| 417 | 20241108 | 120300 | 1399666000 | 26400 | 26450 | 26450 | 26400 | 23 |
| 418 | 20241108 | 120200 | 1399058050 | 26450 | 26400 | 26500 | 26400 | 132 |
| 419 | 20241108 | 120100 | 1395568050 | 26400 | 26400 | 26400 | 26400 | 22 |
| 420 | 20241108 | 120000 | 1394987250 | 26400 | 26400 | 26450 | 26400 | 52 |
| 421 | 20241108 | 115900 | 1393612900 | 26400 | 26400 | 26450 | 26350 | 75 |
| 422 | 20241108 | 115800 | 1391630900 | 26400 | 26400 | 26400 | 26350 | 213 |
| 423 | 20241108 | 115700 | 1386008300 | 26400 | 26350 | 26450 | 26350 | 73 |
| 424 | 20241108 | 115600 | 1384080850 | 26400 | 26350 | 26400 | 26350 | 39 |
| 425 | 20241108 | 115500 | 1383052500 | 26400 | 26350 | 26400 | 26350 | 104 |
| 426 | 20241108 | 115400 | 1380309200 | 26350 | 26350 | 26450 | 26350 | 56 |
| 427 | 20241108 | 115300 | 1378830900 | 26350 | 26350 | 26400 | 26350 | 47 |
| 428 | 20241108 | 115200 | 1377591350 | 26400 | 26350 | 26450 | 26350 | 51 |
| 429 | 20241108 | 115100 | 1376245550 | 26350 | 26350 | 26450 | 26350 | 89 |
| 430 | 20241108 | 115000 | 1373896250 | 26350 | 26350 | 26400 | 26350 | 35 |
| 431 | 20241108 | 114900 | 1372972950 | 26350 | 26300 | 26350 | 26300 | 44 |
| 432 | 20241108 | 114800 | 1371814400 | 26300 | 26350 | 26350 | 26300 | 71 |
| 433 | 20241108 | 114700 | 1369945250 | 26350 | 26400 | 26400 | 26350 | 79 |
| 434 | 20241108 | 114600 | 1367862300 | 26400 | 26350 | 26450 | 26350 | 191 |
| 435 | 20241108 | 114500 | 1362819250 | 26300 | 26350 | 26400 | 26300 | 366 |
| 436 | 20241108 | 114400 | 1353175600 | 26350 | 26400 | 26450 | 26350 | 218 |
| 437 | 20241108 | 114300 | 1347411700 | 26300 | 26300 | 26350 | 26300 | 338 |
| 438 | 20241108 | 114200 | 1338516200 | 26350 | 26350 | 26350 | 26300 | 105 |
| 439 | 20241108 | 114100 | 1335749900 | 26350 | 26400 | 26400 | 26350 | 79 |
| 440 | 20241108 | 114000 | 1333665400 | 26350 | 26350 | 26450 | 26350 | 78 |
| 441 | 20241108 | 113900 | 1331606150 | 26400 | 26350 | 26400 | 26350 | 60 |
| 442 | 20241108 | 113800 | 1330023350 | 26350 | 26300 | 26350 | 26300 | 27 |
| 443 | 20241108 | 113700 | 1329312150 | 26350 | 26350 | 26350 | 26300 | 953 |
| 444 | 20241108 | 113600 | 1304202550 | 26350 | 26300 | 26350 | 26300 | 43 |
| 445 | 20241108 | 113500 | 1303069800 | 26300 | 26350 | 26350 | 26300 | 119 |
| 446 | 20241108 | 113400 | 1299936000 | 26350 | 26300 | 26350 | 26300 | 47 |
| 447 | 20241108 | 113300 | 1298698950 | 26350 | 26250 | 26350 | 26250 | 62 |
| 448 | 20241108 | 113200 | 1297066750 | 26250 | 26300 | 26350 | 26250 | 90 |
| 449 | 20241108 | 113100 | 1294697500 | 26300 | 26350 | 26350 | 26300 | 74 |
| 450 | 20241108 | 113000 | 1292748800 | 26300 | 26300 | 26350 | 26300 | 42 |
| 451 | 20241108 | 112900 | 1291642650 | 26250 | 26250 | 26300 | 26200 | 310 |
| 452 | 20241108 | 112800 | 1283492600 | 26250 | 26250 | 26300 | 26250 | 191 |
| 453 | 20241108 | 112700 | 1278477550 | 26250 | 26250 | 26300 | 26250 | 70 |
| 454 | 20241108 | 112600 | 1276637850 | 26250 | 26200 | 26300 | 26200 | 24 |
| 455 | 20241108 | 112500 | 1276007850 | 26200 | 26250 | 26250 | 26200 | 36 |
| 456 | 20241108 | 112400 | 1275063600 | 26300 | 26200 | 26300 | 26200 | 91 |
| 457 | 20241108 | 112300 | 1272674750 | 26200 | 26200 | 26250 | 26200 | 50 |
| 458 | 20241108 | 112200 | 1271363850 | 26200 | 26200 | 26200 | 26200 | 204 |
| 459 | 20241108 | 112100 | 1266019050 | 26200 | 26250 | 26250 | 26200 | 219 |
| 460 | 20241108 | 112000 | 1260278650 | 26200 | 26200 | 26250 | 26200 | 29 |
| 461 | 20241108 | 111900 | 1259518100 | 26250 | 26200 | 26250 | 26200 | 63 |
| 462 | 20241108 | 111800 | 1257865750 | 26200 | 26250 | 26250 | 26200 | 50 |
| 463 | 20241108 | 111700 | 1256554900 | 26200 | 26200 | 26250 | 26200 | 38 |
| 464 | 20241108 | 111600 | 1255558500 | 26200 | 26250 | 26250 | 26200 | 465 |
| 465 | 20241108 | 111500 | 1243352300 | 26250 | 26300 | 26350 | 26250 | 174 |
| 466 | 20241108 | 111400 | 1238776750 | 26250 | 26250 | 26250 | 26250 | 10 |
| 467 | 20241108 | 111300 | 1238514250 | 26250 | 26300 | 26300 | 26250 | 79 |
| 468 | 20241108 | 111200 | 1236437950 | 26300 | 26300 | 26300 | 26250 | 423 |
| 469 | 20241108 | 111100 | 1225314300 | 26300 | 26350 | 26400 | 26300 | 213 |
| 470 | 20241108 | 111000 | 1219699100 | 26350 | 26350 | 26350 | 26350 | 153 |
| 471 | 20241108 | 110900 | 1215667550 | 26350 | 26350 | 26400 | 26350 | 53 |
| 472 | 20241108 | 110800 | 1214269300 | 26350 | 26350 | 26350 | 26350 | 46 |
| 473 | 20241108 | 110700 | 1213057200 | 26350 | 26350 | 26400 | 26350 | 71 |
| 474 | 20241108 | 110600 | 1211184550 | 26350 | 26350 | 26400 | 26350 | 57 |
| 475 | 20241108 | 110500 | 1209681800 | 26350 | 26350 | 26400 | 26350 | 122 |
| 476 | 20241108 | 110400 | 1206464450 | 26350 | 26300 | 26350 | 26300 | 422 |
| 477 | 20241108 | 110300 | 1195345300 | 26300 | 26350 | 26350 | 26300 | 120 |
| 478 | 20241108 | 110200 | 1192189200 | 26350 | 26350 | 26350 | 26350 | 36 |
| 479 | 20241108 | 110100 | 1191240600 | 26350 | 26350 | 26400 | 26300 | 750 |
| 480 | 20241108 | 110000 | 1171502350 | 26350 | 26400 | 26400 | 26350 | 31 |
| 481 | 20241108 | 105900 | 1170684150 | 26400 | 26400 | 26400 | 26400 | 14 |
| 482 | 20241108 | 105800 | 1170314550 | 26450 | 26400 | 26450 | 26400 | 172 |
| 483 | 20241108 | 105700 | 1165770900 | 26400 | 26400 | 26450 | 26400 | 37 |
| 484 | 20241108 | 105600 | 1164793250 | 26450 | 26450 | 26450 | 26400 | 39 |
| 485 | 20241108 | 105500 | 1163762200 | 26400 | 26400 | 26400 | 26350 | 32 |
| 486 | 20241108 | 105400 | 1162917500 | 26400 | 26400 | 26450 | 26400 | 38 |
| 487 | 20241108 | 105300 | 1161913450 | 26400 | 26450 | 26500 | 26400 | 51 |
| 488 | 20241108 | 105200 | 1160563850 | 26450 | 26500 | 26500 | 26450 | 110 |
| 489 | 20241108 | 105100 | 1157651400 | 26500 | 26650 | 26650 | 26500 | 241 |
| 490 | 20241108 | 105000 | 1151251950 | 26600 | 26600 | 26650 | 26600 | 50 |
| 491 | 20241108 | 104900 | 1149920350 | 26600 | 26600 | 26600 | 26600 | 34 |
| 492 | 20241108 | 104800 | 1149015950 | 26600 | 26600 | 26600 | 26600 | 3 |
| 493 | 20241108 | 104700 | 1148936150 | 26650 | 26550 | 26650 | 26550 | 373 |
| 494 | 20241108 | 104600 | 1139000400 | 26550 | 26550 | 26600 | 26550 | 17 |
| 495 | 20241108 | 104500 | 1138548300 | 26600 | 26650 | 26650 | 26600 | 242 |
| 496 | 20241108 | 104400 | 1132106200 | 26700 | 26550 | 26700 | 26550 | 1937 |
| 497 | 20241108 | 104300 | 1080516500 | 26500 | 26500 | 26500 | 26450 | 224 |
| 498 | 20241108 | 104200 | 1074580600 | 26550 | 26550 | 26550 | 26500 | 1137 |
| 499 | 20241108 | 104100 | 1044394550 | 26600 | 26600 | 26600 | 26550 | 55 |
| 500 | 20241108 | 104000 | 1042931650 | 26550 | 26600 | 26650 | 26550 | 131 |
| 501 | 20241108 | 103900 | 1039446800 | 26600 | 26650 | 26650 | 26600 | 51 |
| 502 | 20241108 | 103800 | 1038087700 | 26650 | 26650 | 26650 | 26600 | 77 |
| 503 | 20241108 | 103700 | 1036038300 | 26650 | 26600 | 26650 | 26600 | 21 |
| 504 | 20241108 | 103600 | 1035479250 | 26600 | 26650 | 26650 | 26600 | 59 |
| 505 | 20241108 | 103500 | 1033906950 | 26650 | 26650 | 26650 | 26550 | 74 |
| 506 | 20241108 | 103400 | 1031938300 | 26650 | 26600 | 26650 | 26600 | 57 |
| 507 | 20241108 | 103300 | 1030419450 | 26600 | 26550 | 26650 | 26500 | 230 |
| 508 | 20241108 | 103200 | 1024305650 | 26550 | 26550 | 26600 | 26500 | 211 |
| 509 | 20241108 | 103100 | 1018703700 | 26600 | 26600 | 26600 | 26550 | 297 |
| 510 | 20241108 | 103000 | 1010803550 | 26650 | 26650 | 26650 | 26600 | 65 |
| 511 | 20241108 | 102900 | 1009071650 | 26650 | 26650 | 26650 | 26600 | 49 |
| 512 | 20241108 | 102800 | 1007765850 | 26700 | 26650 | 26700 | 26650 | 63 |
| 513 | 20241108 | 102700 | 1006084600 | 26600 | 26600 | 26700 | 26600 | 172 |
| 514 | 20241108 | 102600 | 1001503900 | 26550 | 26600 | 26650 | 26550 | 63 |
| 515 | 20241108 | 102500 | 999828350 | 26650 | 26600 | 26650 | 26600 | 96 |
| 516 | 20241108 | 102400 | 997271650 | 26600 | 26550 | 26650 | 26550 | 197 |
| 517 | 20241108 | 102300 | 992031700 | 26550 | 26650 | 26700 | 26550 | 483 |
| 518 | 20241108 | 102200 | 979159200 | 26650 | 26600 | 26650 | 26600 | 89 |
| 519 | 20241108 | 102100 | 976788300 | 26600 | 26600 | 26650 | 26550 | 281 |
| 520 | 20241108 | 102000 | 969299950 | 26650 | 26650 | 26700 | 26500 | 807 |
| 521 | 20241108 | 101900 | 947853450 | 26650 | 26550 | 26650 | 26500 | 946 |
| 522 | 20241108 | 101800 | 922681200 | 26500 | 26400 | 26500 | 26400 | 175 |
| 523 | 20241108 | 101700 | 918054150 | 26350 | 26350 | 26350 | 26300 | 46 |
| 524 | 20241108 | 101600 | 916842300 | 26350 | 26350 | 26350 | 26300 | 49 |
| 525 | 20241108 | 101500 | 915551300 | 26300 | 26300 | 26350 | 26250 | 178 |
| 526 | 20241108 | 101400 | 910866050 | 26300 | 26350 | 26350 | 26250 | 87 |
| 527 | 20241108 | 101300 | 908578550 | 26300 | 26300 | 26350 | 26300 | 18 |
| 528 | 20241108 | 101200 | 908104850 | 26350 | 26300 | 26350 | 26300 | 118 |
| 529 | 20241108 | 101100 | 904997350 | 26250 | 26300 | 26300 | 26250 | 11 |
| 530 | 20241108 | 101000 | 904708150 | 26300 | 26300 | 26300 | 26250 | 16 |
| 531 | 20241108 | 100900 | 904287600 | 26250 | 26250 | 26300 | 26250 | 163 |
| 532 | 20241108 | 100800 | 900003550 | 26250 | 26200 | 26250 | 26200 | 49 |
| 533 | 20241108 | 100700 | 898717450 | 26200 | 26150 | 26300 | 26100 | 69 |
| 534 | 20241108 | 100600 | 896910300 | 26100 | 26050 | 26150 | 26000 | 174 |
| 535 | 20241108 | 100500 | 892377200 | 26050 | 26050 | 26050 | 26000 | 11 |
| 536 | 20241108 | 100400 | 892090800 | 26050 | 26000 | 26050 | 26000 | 12 |
| 537 | 20241108 | 100300 | 891778500 | 26000 | 26100 | 26300 | 26000 | 520 |
| 538 | 20241108 | 100200 | 878210200 | 26100 | 26050 | 26100 | 26050 | 61 |
| 539 | 20241108 | 100100 | 876620700 | 26100 | 26150 | 26150 | 26050 | 88 |
| 540 | 20241108 | 100000 | 874323900 | 26100 | 26100 | 26200 | 26100 | 118 |
| 541 | 20241108 | 095900 | 871236700 | 26100 | 26100 | 26150 | 26100 | 38 |
| 542 | 20241108 | 095800 | 870244500 | 26150 | 26200 | 26200 | 26100 | 119 |
| 543 | 20241108 | 095700 | 867132600 | 26200 | 26200 | 26300 | 26150 | 142 |
| 544 | 20241108 | 095600 | 863403800 | 26150 | 26150 | 26200 | 26100 | 51 |
| 545 | 20241108 | 095500 | 862070150 | 26150 | 26200 | 26200 | 26100 | 99 |
| 546 | 20241108 | 095400 | 859483700 | 26200 | 26150 | 26200 | 26100 | 106 |
| 547 | 20241108 | 095300 | 856711200 | 26150 | 26300 | 26300 | 26100 | 503 |
| 548 | 20241108 | 095200 | 843539800 | 26300 | 26300 | 26300 | 26200 | 123 |
| 549 | 20241108 | 095100 | 840310800 | 26300 | 26250 | 26350 | 26200 | 161 |
| 550 | 20241108 | 095000 | 836078500 | 26250 | 26200 | 26250 | 26200 | 130 |
| 551 | 20241108 | 094900 | 832672000 | 26200 | 26200 | 26200 | 26150 | 24 |
| 552 | 20241108 | 094800 | 832043450 | 26200 | 26200 | 26300 | 26150 | 198 |
| 553 | 20241108 | 094700 | 826851600 | 26200 | 26150 | 26200 | 26150 | 26 |
| 554 | 20241108 | 094600 | 826171550 | 26150 | 26150 | 26200 | 26150 | 67 |
| 555 | 20241108 | 094500 | 824419050 | 26100 | 26000 | 26100 | 26000 | 368 |
| 556 | 20241108 | 094400 | 814829450 | 25950 | 26000 | 26050 | 25950 | 144 |
| 557 | 20241108 | 094300 | 811085100 | 26050 | 26050 | 26050 | 26000 | 46 |
| 558 | 20241108 | 094200 | 809888550 | 26000 | 26050 | 26050 | 26000 | 14 |
| 559 | 20241108 | 094100 | 809524150 | 26000 | 26050 | 26050 | 26000 | 12 |
| 560 | 20241108 | 094000 | 809211950 | 26000 | 26000 | 26050 | 26000 | 28 |
| 561 | 20241108 | 093900 | 808483550 | 26000 | 26000 | 26050 | 26000 | 9 |
| 562 | 20241108 | 093800 | 808249350 | 26050 | 26000 | 26050 | 26000 | 638 |
| 563 | 20241108 | 093700 | 791659800 | 25950 | 25900 | 25950 | 25850 | 906 |
| 564 | 20241108 | 093600 | 768170300 | 25850 | 26100 | 26150 | 25850 | 3971 |
| 565 | 20241108 | 093500 | 665066450 | 26100 | 26100 | 26100 | 26100 | 7 |
| 566 | 20241108 | 093400 | 664883750 | 26100 | 26100 | 26100 | 26100 | 10 |
| 567 | 20241108 | 093300 | 664622750 | 26100 | 26050 | 26100 | 26050 | 64 |
| 568 | 20241108 | 093200 | 662953200 | 26000 | 26000 | 26000 | 26000 | 41 |
| 569 | 20241108 | 093100 | 661887200 | 26000 | 26050 | 26050 | 26000 | 11 |
| 570 | 20241108 | 093000 | 661601000 | 26000 | 26000 | 26050 | 25950 | 38 |
| 571 | 20241108 | 092900 | 660611850 | 26000 | 25950 | 26000 | 25950 | 178 |
| 572 | 20241108 | 092800 | 655984150 | 25950 | 25950 | 25950 | 25950 | 179 |
| 573 | 20241108 | 092700 | 651339100 | 25950 | 26000 | 26000 | 25950 | 274 |
| 574 | 20241108 | 092600 | 644215350 | 26000 | 25950 | 26000 | 25950 | 320 |
| 575 | 20241108 | 092500 | 635895450 | 25950 | 26000 | 26000 | 25950 | 97 |
| 576 | 20241108 | 092400 | 633373650 | 26050 | 26250 | 26250 | 26050 | 6009 |
| 577 | 20241108 | 092300 | 475989650 | 26200 | 26200 | 26250 | 26200 | 24 |
| 578 | 20241108 | 092200 | 475360500 | 26250 | 26100 | 26250 | 26100 | 211 |
| 579 | 20241108 | 092100 | 469832300 | 26100 | 25850 | 26150 | 25850 | 1090 |
| 580 | 20241108 | 092000 | 441508300 | 25900 | 26000 | 26000 | 25900 | 759 |
| 581 | 20241108 | 091900 | 421846300 | 26000 | 26000 | 26000 | 25950 | 424 |
| 582 | 20241108 | 091800 | 410842600 | 25950 | 26000 | 26050 | 25950 | 364 |
| 583 | 20241108 | 091700 | 401381750 | 26000 | 26000 | 26000 | 26000 | 301 |
| 584 | 20241108 | 091600 | 393555750 | 26000 | 26000 | 26000 | 26000 | 15 |
| 585 | 20241108 | 091500 | 393165750 | 26050 | 26150 | 26150 | 26050 | 481 |
| 586 | 20241108 | 091400 | 380625750 | 26100 | 26100 | 26100 | 26100 | 120 |
| 587 | 20241108 | 091300 | 377493750 | 26100 | 26100 | 26200 | 26100 | 1115 |
| 588 | 20241108 | 091200 | 348392150 | 26100 | 26150 | 26200 | 26100 | 714 |
| 589 | 20241108 | 091100 | 329748000 | 26150 | 26300 | 26300 | 26150 | 925 |
| 590 | 20241108 | 091000 | 305491750 | 26300 | 26350 | 26350 | 26300 | 750 |
| 591 | 20241108 | 090900 | 285762250 | 26350 | 26300 | 26400 | 26300 | 648 |
| 592 | 20241108 | 090800 | 268705850 | 26250 | 26100 | 26250 | 26100 | 565 |
| 593 | 20241108 | 090700 | 253900150 | 26100 | 26100 | 26150 | 26100 | 43 |
| 594 | 20241108 | 090600 | 252776550 | 26000 | 26050 | 26050 | 25900 | 1792 |
| 595 | 20241108 | 090500 | 206191850 | 26050 | 26200 | 26200 | 26050 | 740 |
| 596 | 20241108 | 090400 | 186866350 | 26250 | 26100 | 26250 | 26100 | 2188 |
| 597 | 20241108 | 090300 | 129490450 | 26100 | 26300 | 26300 | 26100 | 1742 |
| 598 | 20241108 | 090200 | 83953900 | 26300 | 26350 | 26350 | 26300 | 23 |
| 599 | 20241108 | 090100 | 83348700 | 26250 | 26200 | 26300 | 26150 | 280 |
| 600 | 20241108 | 090000 | 76017050 | 26050 | 26500 | 26500 | 26050 | 2888 |