32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 10341 |
| 3 | 20241115 | 190900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20241115 | 190800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20241115 | 190700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20241115 | 190600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20241115 | 190500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20241115 | 190400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20241115 | 190300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20241115 | 190200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20241115 | 190100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20241115 | 190000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20241115 | 185900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20241115 | 185800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20241115 | 185700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20241115 | 185600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20241115 | 185500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20241115 | 185400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20241115 | 185300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20241115 | 185200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20241115 | 185100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20241115 | 185000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20241115 | 184900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20241115 | 184800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20241115 | 184700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20241115 | 184600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20241115 | 184500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20241115 | 184400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20241115 | 184300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20241115 | 184200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20241115 | 184100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20241115 | 184000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 10341 |
| 33 | 20241115 | 183900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20241115 | 183800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20241115 | 183700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20241115 | 183600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20241115 | 183500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20241115 | 183400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20241115 | 183300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20241115 | 183200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20241115 | 183100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20241115 | 183000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20241115 | 182900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20241115 | 182800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20241115 | 182700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20241115 | 182600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20241115 | 182500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20241115 | 182400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20241115 | 182300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20241115 | 182200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20241115 | 182100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20241115 | 182000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20241115 | 181900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20241115 | 181800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20241115 | 181700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20241115 | 181600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20241115 | 181500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20241115 | 181400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20241115 | 181300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20241115 | 181200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20241115 | 181100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20241115 | 181000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 10341 |
| 63 | 20241115 | 180900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20241115 | 180800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20241115 | 180700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20241115 | 180600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20241115 | 180500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20241115 | 180400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20241115 | 180300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20241115 | 180200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20241115 | 180100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20241115 | 180000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20241115 | 175900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20241115 | 175800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20241115 | 175700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20241115 | 175600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20241115 | 175500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20241115 | 175400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20241115 | 175300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20241115 | 175200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20241115 | 175100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20241115 | 175000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20241115 | 174900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20241115 | 174800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20241115 | 174700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20241115 | 174600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20241115 | 174500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20241115 | 174400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20241115 | 174300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20241115 | 174200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20241115 | 174100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20241115 | 174000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 10341 |
| 93 | 20241115 | 173900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20241115 | 173800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20241115 | 173700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20241115 | 173600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20241115 | 173500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20241115 | 173400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20241115 | 173300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20241115 | 173200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20241115 | 173100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20241115 | 173000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20241115 | 172900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20241115 | 172800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20241115 | 172700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20241115 | 172600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20241115 | 172500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20241115 | 172400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20241115 | 172300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20241115 | 172200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20241115 | 172100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20241115 | 172000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20241115 | 171900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20241115 | 171800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20241115 | 171700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20241115 | 171600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20241115 | 171500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20241115 | 171400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20241115 | 171300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20241115 | 171200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20241115 | 171100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20241115 | 171000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 10341 |
| 123 | 20241115 | 170900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20241115 | 170800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20241115 | 170700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20241115 | 170600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20241115 | 170500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20241115 | 170400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20241115 | 170300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20241115 | 170200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20241115 | 170100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20241115 | 170000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20241115 | 165900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20241115 | 165800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20241115 | 165700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20241115 | 165600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20241115 | 165500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20241115 | 165400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20241115 | 165300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20241115 | 165200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20241115 | 165100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20241115 | 165000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20241115 | 164900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20241115 | 164800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20241115 | 164700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20241115 | 164600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20241115 | 164500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20241115 | 164400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20241115 | 164300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20241115 | 164200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20241115 | 164100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20241115 | 164000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 10341 |
| 153 | 20241115 | 163900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20241115 | 163800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20241115 | 163700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20241115 | 163600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20241115 | 163500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20241115 | 163400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20241115 | 163300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20241115 | 163200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20241115 | 163100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20241115 | 163000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20241115 | 162900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20241115 | 162800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20241115 | 162700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20241115 | 162600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20241115 | 162500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20241115 | 162400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20241115 | 162300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20241115 | 162200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20241115 | 162100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20241115 | 162000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20241115 | 161900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20241115 | 161800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20241115 | 161700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20241115 | 161600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20241115 | 161500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20241115 | 161400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20241115 | 161300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20241115 | 161200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20241115 | 161100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20241115 | 161000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 10341 |
| 183 | 20241115 | 160900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20241115 | 160800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20241115 | 160700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20241115 | 160600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20241115 | 160500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20241115 | 160400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20241115 | 160300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20241115 | 160200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20241115 | 160100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20241115 | 160000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20241115 | 155900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20241115 | 155800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20241115 | 155700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20241115 | 155600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20241115 | 155500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20241115 | 155400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20241115 | 155300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20241115 | 155200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20241115 | 155100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20241115 | 155000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 203 | 20241115 | 154900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 204 | 20241115 | 154800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 205 | 20241115 | 154700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 206 | 20241115 | 154600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20241115 | 154500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 208 | 20241115 | 154400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 209 | 20241115 | 154300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 210 | 20241115 | 154200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 211 | 20241115 | 154100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 212 | 20241115 | 154000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 10341 |
| 213 | 20241115 | 153900 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 214 | 20241115 | 153800 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 215 | 20241115 | 153700 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20241115 | 153600 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 217 | 20241115 | 153500 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 218 | 20241115 | 153400 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 219 | 20241115 | 153300 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20241115 | 153200 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20241115 | 153100 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20241115 | 153000 | 6709901350 | 25800 | 25800 | 25800 | 25800 | 10341 |
| 223 | 20241115 | 152900 | 6443103550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20241115 | 152800 | 6443103550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20241115 | 152700 | 6443103550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20241115 | 152600 | 6443103550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20241115 | 152500 | 6443103550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20241115 | 152400 | 6443103550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20241115 | 152300 | 6443103550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20241115 | 152200 | 6443103550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 231 | 20241115 | 152100 | 6443103550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 232 | 20241115 | 152000 | 6443103550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 233 | 20241115 | 151900 | 6443103550 | 26000 | 26000 | 26050 | 25950 | 827 |
| 234 | 20241115 | 151800 | 6421597300 | 25950 | 26000 | 26000 | 25950 | 731 |
| 235 | 20241115 | 151700 | 6402624850 | 25950 | 26000 | 26000 | 25950 | 271 |
| 236 | 20241115 | 151600 | 6395586900 | 25950 | 25900 | 25950 | 25900 | 5347 |
| 237 | 20241115 | 151500 | 6256970650 | 25900 | 25900 | 25900 | 25900 | 147 |
| 238 | 20241115 | 151400 | 6253163350 | 25900 | 25950 | 25950 | 25900 | 130 |
| 239 | 20241115 | 151300 | 6249790000 | 26000 | 25950 | 26000 | 25950 | 30 |
| 240 | 20241115 | 151200 | 6249010300 | 25900 | 26000 | 26000 | 25900 | 903 |
| 241 | 20241115 | 151100 | 6225592800 | 26000 | 26000 | 26000 | 25950 | 118 |
| 242 | 20241115 | 151000 | 6222525100 | 25950 | 25950 | 26000 | 25900 | 1186 |
| 243 | 20241115 | 150900 | 6191748050 | 25950 | 25900 | 26000 | 25900 | 384 |
| 244 | 20241115 | 150800 | 6181777850 | 25900 | 25950 | 25950 | 25900 | 503 |
| 245 | 20241115 | 150700 | 6168749150 | 25900 | 25950 | 25950 | 25900 | 148 |
| 246 | 20241115 | 150600 | 6164910900 | 25950 | 25950 | 25950 | 25900 | 49 |
| 247 | 20241115 | 150500 | 6163639400 | 25900 | 25950 | 25950 | 25900 | 225 |
| 248 | 20241115 | 150400 | 6157802700 | 25950 | 25950 | 25950 | 25950 | 129 |
| 249 | 20241115 | 150300 | 6154455150 | 25950 | 25950 | 26000 | 25950 | 337 |
| 250 | 20241115 | 150200 | 6145709600 | 25950 | 26000 | 26000 | 25950 | 11 |
| 251 | 20241115 | 150100 | 6145423650 | 26000 | 25950 | 26000 | 25950 | 162 |
| 252 | 20241115 | 150000 | 6141213100 | 25950 | 26000 | 26000 | 25950 | 515 |
| 253 | 20241115 | 145900 | 6127843750 | 25950 | 25950 | 25950 | 25950 | 50 |
| 254 | 20241115 | 145800 | 6126546250 | 26000 | 25950 | 26000 | 25900 | 1636 |
| 255 | 20241115 | 145700 | 6084047600 | 25950 | 25900 | 25950 | 25900 | 33 |
| 256 | 20241115 | 145600 | 6083191400 | 25900 | 25900 | 25900 | 25900 | 30 |
| 257 | 20241115 | 145500 | 6082414400 | 25900 | 25900 | 25900 | 25900 | 234 |
| 258 | 20241115 | 145400 | 6076353800 | 25950 | 25950 | 25950 | 25950 | 9 |
| 259 | 20241115 | 145300 | 6076120250 | 25950 | 26000 | 26000 | 25950 | 442 |
| 260 | 20241115 | 145200 | 6064649900 | 26000 | 25950 | 26000 | 25950 | 49 |
| 261 | 20241115 | 145100 | 6063378250 | 25900 | 25950 | 25950 | 25900 | 522 |
| 262 | 20241115 | 145000 | 6049849300 | 25950 | 25950 | 25950 | 25900 | 1300 |
| 263 | 20241115 | 144900 | 6016164250 | 25900 | 26000 | 26000 | 25900 | 3748 |
| 264 | 20241115 | 144800 | 5918897850 | 26000 | 26000 | 26000 | 26000 | 12 |
| 265 | 20241115 | 144700 | 5918585850 | 26000 | 25950 | 26000 | 25950 | 345 |
| 266 | 20241115 | 144600 | 5909632400 | 26000 | 26000 | 26000 | 26000 | 14 |
| 267 | 20241115 | 144500 | 5909268400 | 26000 | 26000 | 26000 | 25950 | 233 |
| 268 | 20241115 | 144400 | 5903220400 | 26000 | 26000 | 26050 | 26000 | 2439 |
| 269 | 20241115 | 144300 | 5839805650 | 26050 | 26000 | 26050 | 26000 | 98 |
| 270 | 20241115 | 144200 | 5837254200 | 26100 | 26100 | 26100 | 26000 | 157 |
| 271 | 20241115 | 144100 | 5833163100 | 26200 | 26100 | 26200 | 26100 | 409 |
| 272 | 20241115 | 144000 | 5822487500 | 26200 | 26050 | 26200 | 26000 | 625 |
| 273 | 20241115 | 143900 | 5806172800 | 26050 | 26050 | 26050 | 26050 | 998 |
| 274 | 20241115 | 143800 | 5780174900 | 26050 | 26050 | 26050 | 26050 | 257 |
| 275 | 20241115 | 143700 | 5773480050 | 26050 | 26050 | 26050 | 26050 | 170 |
| 276 | 20241115 | 143600 | 5769051550 | 26050 | 26050 | 26050 | 26050 | 2486 |
| 277 | 20241115 | 143500 | 5704291250 | 26100 | 26100 | 26100 | 26100 | 45 |
| 278 | 20241115 | 143400 | 5703116750 | 26100 | 26100 | 26100 | 26050 | 156 |
| 279 | 20241115 | 143300 | 5699047500 | 26100 | 26100 | 26100 | 26100 | 41 |
| 280 | 20241115 | 143200 | 5697977400 | 26100 | 26100 | 26100 | 26100 | 190 |
| 281 | 20241115 | 143100 | 5693018400 | 26100 | 26150 | 26150 | 26100 | 183 |
| 282 | 20241115 | 143000 | 5688239150 | 26150 | 26150 | 26150 | 26150 | 281 |
| 283 | 20241115 | 142900 | 5680891000 | 26150 | 26100 | 26150 | 26100 | 76 |
| 284 | 20241115 | 142800 | 5678903700 | 26150 | 26150 | 26150 | 26100 | 112 |
| 285 | 20241115 | 142700 | 5675975950 | 26150 | 26150 | 26150 | 26100 | 94 |
| 286 | 20241115 | 142600 | 5673518350 | 26150 | 26150 | 26150 | 26100 | 926 |
| 287 | 20241115 | 142500 | 5649303800 | 26150 | 26150 | 26150 | 26150 | 1116 |
| 288 | 20241115 | 142400 | 5620120400 | 26150 | 26100 | 26200 | 26100 | 52 |
| 289 | 20241115 | 142300 | 5618759900 | 26050 | 26050 | 26100 | 26050 | 53 |
| 290 | 20241115 | 142200 | 5617377150 | 26050 | 26100 | 26100 | 26050 | 135 |
| 291 | 20241115 | 142100 | 5613856000 | 26100 | 26100 | 26100 | 26050 | 352 |
| 292 | 20241115 | 142000 | 5604671150 | 26100 | 26100 | 26100 | 26050 | 43 |
| 293 | 20241115 | 141900 | 5603548950 | 26100 | 26150 | 26150 | 26100 | 120 |
| 294 | 20241115 | 141800 | 5600414900 | 26150 | 26150 | 26150 | 26150 | 107 |
| 295 | 20241115 | 141700 | 5597616850 | 26150 | 26150 | 26150 | 26150 | 88 |
| 296 | 20241115 | 141600 | 5595315650 | 26100 | 26100 | 26150 | 26050 | 127 |
| 297 | 20241115 | 141500 | 5592000400 | 26050 | 26100 | 26100 | 26050 | 122 |
| 298 | 20241115 | 141400 | 5588816300 | 26150 | 26100 | 26150 | 26100 | 48 |
| 299 | 20241115 | 141300 | 5587562000 | 26100 | 26100 | 26200 | 26050 | 188 |
| 300 | 20241115 | 141200 | 5582654400 | 26100 | 26100 | 26150 | 26050 | 202 |
| 301 | 20241115 | 141100 | 5577372700 | 26050 | 26100 | 26100 | 26050 | 185 |
| 302 | 20241115 | 141000 | 5572549750 | 26100 | 26050 | 26100 | 26050 | 52 |
| 303 | 20241115 | 140900 | 5571194500 | 26050 | 26000 | 26050 | 26000 | 560 |
| 304 | 20241115 | 140800 | 5556633700 | 26000 | 26000 | 26000 | 25950 | 121 |
| 305 | 20241115 | 140700 | 5553488700 | 25950 | 26000 | 26000 | 25950 | 256 |
| 306 | 20241115 | 140600 | 5546843300 | 26000 | 26050 | 26050 | 25950 | 97 |
| 307 | 20241115 | 140500 | 5544323700 | 26000 | 26000 | 26050 | 26000 | 1273 |
| 308 | 20241115 | 140400 | 5511220550 | 26000 | 26050 | 26050 | 26000 | 572 |
| 309 | 20241115 | 140300 | 5496346500 | 26050 | 26050 | 26050 | 26000 | 147 |
| 310 | 20241115 | 140200 | 5492521900 | 26050 | 26050 | 26050 | 26050 | 128 |
| 311 | 20241115 | 140100 | 5489187500 | 26050 | 26050 | 26050 | 26000 | 116 |
| 312 | 20241115 | 140000 | 5486167700 | 26050 | 26050 | 26050 | 26050 | 138 |
| 313 | 20241115 | 135900 | 5482572800 | 26100 | 26100 | 26100 | 26050 | 777 |
| 314 | 20241115 | 135800 | 5462322200 | 26100 | 26100 | 26150 | 26050 | 75 |
| 315 | 20241115 | 135700 | 5460363600 | 26150 | 26150 | 26150 | 26100 | 248 |
| 316 | 20241115 | 135600 | 5453887100 | 26150 | 26150 | 26150 | 26150 | 133 |
| 317 | 20241115 | 135500 | 5450409150 | 26150 | 26150 | 26150 | 26150 | 41 |
| 318 | 20241115 | 135400 | 5449337000 | 26050 | 26100 | 26150 | 26050 | 213 |
| 319 | 20241115 | 135300 | 5443771150 | 26100 | 26100 | 26150 | 26050 | 226 |
| 320 | 20241115 | 135200 | 5437874700 | 26150 | 26100 | 26150 | 26050 | 184 |
| 321 | 20241115 | 135100 | 5433075450 | 26150 | 26050 | 26150 | 26050 | 602 |
| 322 | 20241115 | 135000 | 5417389350 | 26050 | 26050 | 26050 | 26050 | 117 |
| 323 | 20241115 | 134900 | 5414341500 | 26050 | 26050 | 26050 | 26050 | 121 |
| 324 | 20241115 | 134800 | 5411189450 | 26050 | 26050 | 26050 | 26050 | 177 |
| 325 | 20241115 | 134700 | 5406578600 | 26050 | 26150 | 26150 | 26050 | 422 |
| 326 | 20241115 | 134600 | 5395580550 | 26150 | 26200 | 26200 | 26100 | 191 |
| 327 | 20241115 | 134500 | 5390591100 | 26200 | 26200 | 26200 | 26200 | 63 |
| 328 | 20241115 | 134400 | 5388940500 | 26150 | 26150 | 26150 | 26150 | 38 |
| 329 | 20241115 | 134300 | 5387946800 | 26100 | 26150 | 26150 | 26100 | 131 |
| 330 | 20241115 | 134200 | 5384523500 | 26100 | 26100 | 26100 | 26100 | 18 |
| 331 | 20241115 | 134100 | 5384053700 | 26100 | 26100 | 26100 | 26100 | 53 |
| 332 | 20241115 | 134000 | 5382670400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 333 | 20241115 | 133900 | 5382670400 | 26100 | 26150 | 26150 | 26100 | 98 |
| 334 | 20241115 | 133800 | 5380110250 | 26150 | 26150 | 26150 | 26100 | 98 |
| 335 | 20241115 | 133700 | 5377550000 | 26150 | 26100 | 26200 | 26100 | 1003 |
| 336 | 20241115 | 133600 | 5351344050 | 26100 | 26100 | 26100 | 26050 | 58 |
| 337 | 20241115 | 133500 | 5349830750 | 26100 | 26050 | 26100 | 26050 | 24 |
| 338 | 20241115 | 133400 | 5349204450 | 26100 | 26150 | 26150 | 26100 | 72 |
| 339 | 20241115 | 133300 | 5347324700 | 26150 | 26050 | 26150 | 26000 | 529 |
| 340 | 20241115 | 133200 | 5333526700 | 26100 | 26100 | 26100 | 26100 | 24 |
| 341 | 20241115 | 133100 | 5332900300 | 26100 | 26100 | 26100 | 26100 | 135 |
| 342 | 20241115 | 133000 | 5329376800 | 26050 | 26100 | 26100 | 26050 | 475 |
| 343 | 20241115 | 132900 | 5316997750 | 26100 | 26050 | 26100 | 26050 | 266 |
| 344 | 20241115 | 132800 | 5310066550 | 26050 | 26050 | 26050 | 26000 | 1335 |
| 345 | 20241115 | 132700 | 5275295200 | 26050 | 26050 | 26050 | 26050 | 124 |
| 346 | 20241115 | 132600 | 5272065000 | 26050 | 26100 | 26100 | 26000 | 346 |
| 347 | 20241115 | 132500 | 5263064850 | 26000 | 26100 | 26100 | 26000 | 81 |
| 348 | 20241115 | 132400 | 5260952150 | 26100 | 26050 | 26100 | 26050 | 102 |
| 349 | 20241115 | 132300 | 5258291300 | 26050 | 26050 | 26050 | 26050 | 37 |
| 350 | 20241115 | 132200 | 5257327450 | 26050 | 26050 | 26050 | 26050 | 404 |
| 351 | 20241115 | 132100 | 5246803250 | 26050 | 26050 | 26050 | 26000 | 594 |
| 352 | 20241115 | 132000 | 5231354550 | 26100 | 26100 | 26100 | 26000 | 156 |
| 353 | 20241115 | 131900 | 5227283050 | 26100 | 26100 | 26100 | 26000 | 62 |
| 354 | 20241115 | 131800 | 5225665850 | 26100 | 26100 | 26100 | 26100 | 93 |
| 355 | 20241115 | 131700 | 5223238550 | 26100 | 26050 | 26100 | 26050 | 124 |
| 356 | 20241115 | 131600 | 5220007200 | 26050 | 26000 | 26050 | 26000 | 281 |
| 357 | 20241115 | 131500 | 5212691850 | 26000 | 26050 | 26050 | 26000 | 89 |
| 358 | 20241115 | 131400 | 5210375900 | 26050 | 26150 | 26150 | 26050 | 34 |
| 359 | 20241115 | 131300 | 5209489800 | 26150 | 26100 | 26150 | 26000 | 86 |
| 360 | 20241115 | 131200 | 5207242550 | 26000 | 26000 | 26100 | 25950 | 1016 |
| 361 | 20241115 | 131100 | 5180853350 | 26100 | 26050 | 26100 | 26050 | 77 |
| 362 | 20241115 | 131000 | 5178845650 | 26000 | 26050 | 26050 | 26000 | 1753 |
| 363 | 20241115 | 130900 | 5133231250 | 26150 | 26100 | 26150 | 26100 | 21 |
| 364 | 20241115 | 130800 | 5132682350 | 26100 | 26050 | 26150 | 26050 | 88 |
| 365 | 20241115 | 130700 | 5130386100 | 26050 | 26100 | 26100 | 26050 | 14 |
| 366 | 20241115 | 130600 | 5130021250 | 26100 | 26050 | 26100 | 26050 | 102 |
| 367 | 20241115 | 130500 | 5127361550 | 26050 | 26000 | 26150 | 26000 | 6071 |
| 368 | 20241115 | 130400 | 4969505300 | 26050 | 26200 | 26200 | 26050 | 561 |
| 369 | 20241115 | 130300 | 4954886400 | 26200 | 26050 | 26200 | 26000 | 314 |
| 370 | 20241115 | 130200 | 4946706200 | 26050 | 26100 | 26100 | 26050 | 2835 |
| 371 | 20241115 | 130100 | 4872840300 | 26100 | 26200 | 26200 | 26100 | 425 |
| 372 | 20241115 | 130000 | 4861744100 | 26100 | 26100 | 26200 | 26100 | 159 |
| 373 | 20241115 | 125900 | 4857590500 | 26100 | 26100 | 26100 | 26050 | 422 |
| 374 | 20241115 | 125800 | 4846579300 | 26100 | 26100 | 26200 | 26100 | 1496 |
| 375 | 20241115 | 125700 | 4807529400 | 26200 | 26150 | 26250 | 26100 | 288 |
| 376 | 20241115 | 125600 | 4799995650 | 26150 | 26200 | 26200 | 26150 | 1013 |
| 377 | 20241115 | 125500 | 4773505050 | 26200 | 26200 | 26200 | 26150 | 232 |
| 378 | 20241115 | 125400 | 4767426800 | 26200 | 26200 | 26200 | 26150 | 57 |
| 379 | 20241115 | 125300 | 4765935750 | 26150 | 26200 | 26200 | 26100 | 582 |
| 380 | 20241115 | 125200 | 4750716400 | 26150 | 26150 | 26200 | 26150 | 1068 |
| 381 | 20241115 | 125100 | 4722786350 | 26150 | 26150 | 26150 | 26150 | 100 |
| 382 | 20241115 | 125000 | 4720171350 | 26150 | 26200 | 26200 | 26150 | 241 |
| 383 | 20241115 | 124900 | 4713857300 | 26200 | 26200 | 26200 | 26150 | 83 |
| 384 | 20241115 | 124800 | 4711682850 | 26200 | 26150 | 26200 | 26150 | 433 |
| 385 | 20241115 | 124700 | 4700357850 | 26150 | 26150 | 26200 | 26150 | 49 |
| 386 | 20241115 | 124600 | 4699074600 | 26150 | 26150 | 26200 | 26150 | 114 |
| 387 | 20241115 | 124500 | 4696093450 | 26150 | 26200 | 26200 | 26150 | 179 |
| 388 | 20241115 | 124400 | 4691409200 | 26150 | 26200 | 26200 | 26150 | 103 |
| 389 | 20241115 | 124300 | 4688710800 | 26150 | 26150 | 26200 | 26150 | 17 |
| 390 | 20241115 | 124200 | 4688265800 | 26150 | 26200 | 26200 | 26150 | 136 |
| 391 | 20241115 | 124100 | 4684707550 | 26150 | 26200 | 26200 | 26150 | 32 |
| 392 | 20241115 | 124000 | 4683869300 | 26200 | 26150 | 26200 | 26150 | 44 |
| 393 | 20241115 | 123900 | 4682716700 | 26150 | 26200 | 26200 | 26150 | 129 |
| 394 | 20241115 | 123800 | 4679341350 | 26150 | 26150 | 26150 | 26150 | 53 |
| 395 | 20241115 | 123700 | 4677955400 | 26150 | 26150 | 26250 | 26150 | 600 |
| 396 | 20241115 | 123600 | 4662251500 | 26250 | 26150 | 26250 | 26150 | 126 |
| 397 | 20241115 | 123500 | 4658955300 | 26100 | 26150 | 26150 | 26100 | 264 |
| 398 | 20241115 | 123400 | 4652056450 | 26150 | 26200 | 26200 | 26150 | 410 |
| 399 | 20241115 | 123300 | 4641333000 | 26200 | 26100 | 26200 | 26100 | 783 |
| 400 | 20241115 | 123200 | 4620877550 | 26150 | 26150 | 26150 | 26100 | 326 |
| 401 | 20241115 | 123100 | 4612365900 | 26100 | 26150 | 26150 | 26100 | 1789 |
| 402 | 20241115 | 123000 | 4565619200 | 26150 | 26200 | 26200 | 26150 | 1954 |
| 403 | 20241115 | 122900 | 4514457900 | 26200 | 26250 | 26250 | 26200 | 184 |
| 404 | 20241115 | 122800 | 4509637050 | 26250 | 26200 | 26250 | 26200 | 263 |
| 405 | 20241115 | 122700 | 4502745050 | 26250 | 26250 | 26250 | 26250 | 1 |
| 406 | 20241115 | 122600 | 4502718800 | 26200 | 26250 | 26250 | 26200 | 46 |
| 407 | 20241115 | 122500 | 4501511550 | 26200 | 26200 | 26250 | 26200 | 205 |
| 408 | 20241115 | 122400 | 4496140450 | 26250 | 26250 | 26250 | 26250 | 20 |
| 409 | 20241115 | 122300 | 4495615450 | 26150 | 26200 | 26200 | 26150 | 13 |
| 410 | 20241115 | 122200 | 4495275350 | 26200 | 26200 | 26250 | 26200 | 388 |
| 411 | 20241115 | 122100 | 4485109600 | 26200 | 26250 | 26250 | 26200 | 415 |
| 412 | 20241115 | 122000 | 4474225850 | 26300 | 26200 | 26300 | 26200 | 248 |
| 413 | 20241115 | 121900 | 4467715250 | 26250 | 26150 | 26250 | 26150 | 158 |
| 414 | 20241115 | 121800 | 4463575750 | 26200 | 26200 | 26200 | 26200 | 110 |
| 415 | 20241115 | 121700 | 4460693750 | 26200 | 26200 | 26200 | 26150 | 55 |
| 416 | 20241115 | 121600 | 4459252900 | 26200 | 26200 | 26200 | 26200 | 58 |
| 417 | 20241115 | 121500 | 4457733300 | 26200 | 26200 | 26200 | 26150 | 21 |
| 418 | 20241115 | 121400 | 4457183550 | 26200 | 26200 | 26200 | 26200 | 33 |
| 419 | 20241115 | 121300 | 4456318950 | 26150 | 26150 | 26150 | 26150 | 237 |
| 420 | 20241115 | 121200 | 4450121400 | 26150 | 26200 | 26250 | 26150 | 77 |
| 421 | 20241115 | 121100 | 4448103100 | 26150 | 26150 | 26200 | 26150 | 116 |
| 422 | 20241115 | 121000 | 4445066600 | 26150 | 26200 | 26200 | 26150 | 13 |
| 423 | 20241115 | 120900 | 4444726150 | 26200 | 26200 | 26200 | 26150 | 55 |
| 424 | 20241115 | 120800 | 4443285650 | 26200 | 26200 | 26200 | 26150 | 530 |
| 425 | 20241115 | 120700 | 4429399950 | 26200 | 26200 | 26250 | 26200 | 116 |
| 426 | 20241115 | 120600 | 4426360700 | 26250 | 26250 | 26250 | 26200 | 23 |
| 427 | 20241115 | 120500 | 4425757950 | 26200 | 26200 | 26200 | 26150 | 2637 |
| 428 | 20241115 | 120400 | 4356669800 | 26250 | 26250 | 26250 | 26200 | 94 |
| 429 | 20241115 | 120300 | 4354203050 | 26200 | 26250 | 26250 | 26200 | 1152 |
| 430 | 20241115 | 120200 | 4323963100 | 26300 | 26250 | 26300 | 26250 | 6 |
| 431 | 20241115 | 120100 | 4323805450 | 26250 | 26250 | 26300 | 26250 | 113 |
| 432 | 20241115 | 120000 | 4320834150 | 26300 | 26300 | 26300 | 26300 | 19 |
| 433 | 20241115 | 115900 | 4320334450 | 26300 | 26250 | 26300 | 26250 | 65 |
| 434 | 20241115 | 115800 | 4318626100 | 26300 | 26250 | 26300 | 26250 | 24 |
| 435 | 20241115 | 115700 | 4317996050 | 26250 | 26300 | 26300 | 26250 | 35 |
| 436 | 20241115 | 115600 | 4317076050 | 26300 | 26300 | 26300 | 26250 | 64 |
| 437 | 20241115 | 115500 | 4315393000 | 26300 | 26300 | 26300 | 26250 | 101 |
| 438 | 20241115 | 115400 | 4312741300 | 26250 | 26300 | 26300 | 26250 | 718 |
| 439 | 20241115 | 115300 | 4293888900 | 26300 | 26300 | 26300 | 26300 | 28 |
| 440 | 20241115 | 115200 | 4293152500 | 26350 | 26300 | 26350 | 26300 | 34 |
| 441 | 20241115 | 115100 | 4292257250 | 26250 | 26300 | 26350 | 26250 | 62 |
| 442 | 20241115 | 115000 | 4290628300 | 26250 | 26300 | 26300 | 26250 | 15 |
| 443 | 20241115 | 114900 | 4290233950 | 26350 | 26300 | 26350 | 26300 | 42 |
| 444 | 20241115 | 114800 | 4289129150 | 26350 | 26300 | 26350 | 26300 | 418 |
| 445 | 20241115 | 114700 | 4278134400 | 26300 | 26350 | 26350 | 26300 | 29 |
| 446 | 20241115 | 114600 | 4277370550 | 26350 | 26300 | 26350 | 26300 | 68 |
| 447 | 20241115 | 114500 | 4275578900 | 26300 | 26300 | 26350 | 26250 | 223 |
| 448 | 20241115 | 114400 | 4269716700 | 26350 | 26350 | 26400 | 26300 | 85 |
| 449 | 20241115 | 114300 | 4267476350 | 26350 | 26250 | 26350 | 26250 | 239 |
| 450 | 20241115 | 114200 | 4261190150 | 26250 | 26250 | 26250 | 26250 | 105 |
| 451 | 20241115 | 114100 | 4258433900 | 26250 | 26250 | 26250 | 26250 | 4 |
| 452 | 20241115 | 114000 | 4258328900 | 26250 | 26250 | 26300 | 26250 | 56 |
| 453 | 20241115 | 113900 | 4256857250 | 26300 | 26300 | 26300 | 26300 | 2 |
| 454 | 20241115 | 113800 | 4256804650 | 26250 | 26250 | 26250 | 26250 | 4 |
| 455 | 20241115 | 113700 | 4256699650 | 26300 | 26300 | 26300 | 26300 | 6 |
| 456 | 20241115 | 113600 | 4256541850 | 26250 | 26250 | 26300 | 26250 | 40 |
| 457 | 20241115 | 113500 | 4255491000 | 26250 | 26200 | 26250 | 26200 | 50 |
| 458 | 20241115 | 113400 | 4254180300 | 26250 | 26250 | 26250 | 26250 | 2 |
| 459 | 20241115 | 113300 | 4254127800 | 26200 | 26200 | 26250 | 26200 | 25 |
| 460 | 20241115 | 113200 | 4253471800 | 26250 | 26200 | 26250 | 26200 | 42 |
| 461 | 20241115 | 113100 | 4252369450 | 26250 | 26250 | 26250 | 26250 | 144 |
| 462 | 20241115 | 113000 | 4248589450 | 26200 | 26200 | 26250 | 26200 | 11 |
| 463 | 20241115 | 112900 | 4248300950 | 26250 | 26200 | 26250 | 26200 | 51 |
| 464 | 20241115 | 112800 | 4246964700 | 26250 | 26250 | 26250 | 26250 | 69 |
| 465 | 20241115 | 112700 | 4245153450 | 26200 | 26200 | 26200 | 26200 | 9 |
| 466 | 20241115 | 112600 | 4244917650 | 26200 | 26200 | 26250 | 26150 | 50 |
| 467 | 20241115 | 112500 | 4243607750 | 26200 | 26200 | 26200 | 26200 | 166 |
| 468 | 20241115 | 112400 | 4239258550 | 26150 | 26200 | 26200 | 26150 | 37 |
| 469 | 20241115 | 112300 | 4238289350 | 26200 | 26150 | 26200 | 26150 | 189 |
| 470 | 20241115 | 112200 | 4233338750 | 26200 | 26150 | 26200 | 26150 | 45 |
| 471 | 20241115 | 112100 | 4232161000 | 26200 | 26200 | 26200 | 26150 | 41 |
| 472 | 20241115 | 112000 | 4231086950 | 26150 | 26200 | 26250 | 26150 | 482 |
| 473 | 20241115 | 111900 | 4218465650 | 26200 | 26200 | 26200 | 26150 | 208 |
| 474 | 20241115 | 111800 | 4213026050 | 26150 | 26200 | 26200 | 26150 | 81 |
| 475 | 20241115 | 111700 | 4210906050 | 26200 | 26200 | 26200 | 26200 | 123 |
| 476 | 20241115 | 111600 | 4207683450 | 26200 | 26200 | 26200 | 26200 | 20 |
| 477 | 20241115 | 111500 | 4207159450 | 26150 | 26200 | 26200 | 26150 | 26 |
| 478 | 20241115 | 111400 | 4206478400 | 26200 | 26200 | 26200 | 26150 | 97 |
| 479 | 20241115 | 111300 | 4203940800 | 26200 | 26250 | 26250 | 26200 | 190 |
| 480 | 20241115 | 111200 | 4198962300 | 26300 | 26200 | 26300 | 26150 | 186 |
| 481 | 20241115 | 111100 | 4194078950 | 26150 | 26100 | 26150 | 26100 | 255 |
| 482 | 20241115 | 111000 | 4187411100 | 26050 | 26050 | 26100 | 26050 | 854 |
| 483 | 20241115 | 110900 | 4165163400 | 26050 | 26100 | 26150 | 26050 | 435 |
| 484 | 20241115 | 110800 | 4153794300 | 26050 | 26050 | 26200 | 26050 | 443 |
| 485 | 20241115 | 110700 | 4142243300 | 26150 | 26150 | 26150 | 26050 | 3216 |
| 486 | 20241115 | 110600 | 4058267600 | 26150 | 26200 | 26200 | 26150 | 212 |
| 487 | 20241115 | 110500 | 4052713350 | 26250 | 26200 | 26250 | 26200 | 129 |
| 488 | 20241115 | 110400 | 4049330250 | 26250 | 26200 | 26250 | 26200 | 70 |
| 489 | 20241115 | 110300 | 4047494950 | 26200 | 26200 | 26200 | 26200 | 6 |
| 490 | 20241115 | 110200 | 4047337750 | 26200 | 26200 | 26200 | 26200 | 218 |
| 491 | 20241115 | 110100 | 4041626150 | 26200 | 26200 | 26300 | 26200 | 7 |
| 492 | 20241115 | 110000 | 4041442650 | 26300 | 26200 | 26300 | 26200 | 154 |
| 493 | 20241115 | 105900 | 4037398550 | 26200 | 26200 | 26200 | 26200 | 323 |
| 494 | 20241115 | 105800 | 4028935950 | 26300 | 26350 | 26350 | 26200 | 3209 |
| 495 | 20241115 | 105700 | 3944631200 | 26300 | 26350 | 26350 | 26300 | 15 |
| 496 | 20241115 | 105600 | 3944236100 | 26350 | 26300 | 26350 | 26300 | 26 |
| 497 | 20241115 | 105500 | 3943551150 | 26300 | 26350 | 26350 | 26300 | 1686 |
| 498 | 20241115 | 105400 | 3899135050 | 26350 | 26350 | 26400 | 26350 | 5 |
| 499 | 20241115 | 105300 | 3899003250 | 26350 | 26400 | 26400 | 26350 | 193 |
| 500 | 20241115 | 105200 | 3893908250 | 26400 | 26450 | 26450 | 26400 | 27 |
| 501 | 20241115 | 105100 | 3893194300 | 26450 | 26450 | 26450 | 26400 | 2114 |
| 502 | 20241115 | 105000 | 3837288600 | 26450 | 26500 | 26600 | 26450 | 714 |
| 503 | 20241115 | 104900 | 3818353400 | 26500 | 26500 | 26500 | 26500 | 71 |
| 504 | 20241115 | 104800 | 3816471900 | 26500 | 26500 | 26500 | 26450 | 166 |
| 505 | 20241115 | 104700 | 3812078750 | 26500 | 26400 | 26500 | 26350 | 534 |
| 506 | 20241115 | 104600 | 3797935150 | 26400 | 26400 | 26400 | 26400 | 295 |
| 507 | 20241115 | 104500 | 3790147150 | 26350 | 26350 | 26400 | 26350 | 7 |
| 508 | 20241115 | 104400 | 3789962550 | 26350 | 26400 | 26450 | 26350 | 42 |
| 509 | 20241115 | 104300 | 3788853350 | 26400 | 26450 | 26450 | 26400 | 59 |
| 510 | 20241115 | 104200 | 3787295100 | 26450 | 26400 | 26450 | 26400 | 401 |
| 511 | 20241115 | 104100 | 3776706550 | 26350 | 26350 | 26350 | 26350 | 42 |
| 512 | 20241115 | 104000 | 3775599850 | 26350 | 26350 | 26350 | 26350 | 143 |
| 513 | 20241115 | 103900 | 3771831800 | 26350 | 26400 | 26400 | 26300 | 517 |
| 514 | 20241115 | 103800 | 3758207450 | 26400 | 26350 | 26400 | 26350 | 337 |
| 515 | 20241115 | 103700 | 3749327100 | 26350 | 26350 | 26350 | 26350 | 52 |
| 516 | 20241115 | 103600 | 3747956900 | 26350 | 26350 | 26400 | 26350 | 129 |
| 517 | 20241115 | 103500 | 3744557050 | 26350 | 26350 | 26350 | 26300 | 249 |
| 518 | 20241115 | 103400 | 3737997650 | 26300 | 26300 | 26350 | 26300 | 48 |
| 519 | 20241115 | 103300 | 3736734800 | 26350 | 26350 | 26350 | 26300 | 15 |
| 520 | 20241115 | 103200 | 3736339700 | 26350 | 26300 | 26350 | 26300 | 40 |
| 521 | 20241115 | 103100 | 3735285900 | 26350 | 26350 | 26350 | 26350 | 20 |
| 522 | 20241115 | 103000 | 3734758900 | 26300 | 26300 | 26300 | 26300 | 4 |
| 523 | 20241115 | 102900 | 3734653700 | 26350 | 26400 | 26400 | 26300 | 314 |
| 524 | 20241115 | 102800 | 3726383950 | 26350 | 26350 | 26400 | 26350 | 48 |
| 525 | 20241115 | 102700 | 3725118450 | 26350 | 26400 | 26400 | 26350 | 321 |
| 526 | 20241115 | 102600 | 3716650100 | 26300 | 26350 | 26400 | 26300 | 62 |
| 527 | 20241115 | 102500 | 3715018450 | 26400 | 26300 | 26400 | 26250 | 777 |
| 528 | 20241115 | 102400 | 3694555250 | 26300 | 26300 | 26300 | 26250 | 199 |
| 529 | 20241115 | 102300 | 3689328700 | 26250 | 26250 | 26300 | 26250 | 93 |
| 530 | 20241115 | 102200 | 3686885100 | 26300 | 26250 | 26300 | 26250 | 82 |
| 531 | 20241115 | 102100 | 3684729950 | 26300 | 26250 | 26300 | 26200 | 36 |
| 532 | 20241115 | 102000 | 3683785900 | 26250 | 26250 | 26300 | 26250 | 42 |
| 533 | 20241115 | 101900 | 3682682750 | 26300 | 26250 | 26300 | 26250 | 18 |
| 534 | 20241115 | 101800 | 3682209700 | 26200 | 26200 | 26200 | 26200 | 8 |
| 535 | 20241115 | 101700 | 3682000100 | 26200 | 26200 | 26250 | 26200 | 157 |
| 536 | 20241115 | 101600 | 3677881700 | 26250 | 26200 | 26250 | 26200 | 242 |
| 537 | 20241115 | 101500 | 3671532400 | 26200 | 26200 | 26200 | 26150 | 276 |
| 538 | 20241115 | 101400 | 3664301350 | 26200 | 26200 | 26200 | 26200 | 188 |
| 539 | 20241115 | 101300 | 3659375750 | 26200 | 26150 | 26200 | 26150 | 537 |
| 540 | 20241115 | 101200 | 3645310200 | 26200 | 26250 | 26250 | 26200 | 1322 |
| 541 | 20241115 | 101100 | 3610673050 | 26250 | 26250 | 26250 | 26250 | 899 |
| 542 | 20241115 | 101000 | 3587074300 | 26250 | 26250 | 26250 | 26250 | 10 |
| 543 | 20241115 | 100900 | 3586811800 | 26250 | 26250 | 26300 | 26250 | 70 |
| 544 | 20241115 | 100800 | 3584974250 | 26250 | 26250 | 26300 | 26250 | 231 |
| 545 | 20241115 | 100700 | 3578909550 | 26250 | 26250 | 26250 | 26200 | 290 |
| 546 | 20241115 | 100600 | 3571299850 | 26300 | 26250 | 26300 | 26250 | 23 |
| 547 | 20241115 | 100500 | 3570695100 | 26300 | 26300 | 26300 | 26250 | 379 |
| 548 | 20241115 | 100400 | 3560732350 | 26300 | 26300 | 26300 | 26250 | 431 |
| 549 | 20241115 | 100300 | 3549402200 | 26250 | 26250 | 26250 | 26200 | 24 |
| 550 | 20241115 | 100200 | 3548772350 | 26250 | 26250 | 26250 | 26250 | 175 |
| 551 | 20241115 | 100100 | 3544178600 | 26200 | 26250 | 26250 | 26200 | 132 |
| 552 | 20241115 | 100000 | 3540718000 | 26250 | 26400 | 26400 | 26250 | 1492 |
| 553 | 20241115 | 095900 | 3501454500 | 26400 | 26250 | 26400 | 26250 | 835 |
| 554 | 20241115 | 095800 | 3479451350 | 26250 | 26250 | 26300 | 26200 | 755 |
| 555 | 20241115 | 095700 | 3459640650 | 26200 | 26300 | 26300 | 26200 | 791 |
| 556 | 20241115 | 095600 | 3438905650 | 26250 | 26150 | 26250 | 26150 | 303 |
| 557 | 20241115 | 095500 | 3430959450 | 26150 | 26150 | 26150 | 26100 | 154 |
| 558 | 20241115 | 095400 | 3426936050 | 26150 | 26150 | 26150 | 26100 | 292 |
| 559 | 20241115 | 095300 | 3419301050 | 26200 | 26150 | 26200 | 26150 | 79 |
| 560 | 20241115 | 095200 | 3417234100 | 26200 | 26200 | 26200 | 26150 | 214 |
| 561 | 20241115 | 095100 | 3411635050 | 26200 | 26200 | 26200 | 26100 | 125 |
| 562 | 20241115 | 095000 | 3408362950 | 26200 | 26150 | 26200 | 26100 | 79 |
| 563 | 20241115 | 094900 | 3406296950 | 26150 | 26150 | 26200 | 26150 | 93 |
| 564 | 20241115 | 094800 | 3403864150 | 26150 | 26150 | 26150 | 26100 | 25 |
| 565 | 20241115 | 094700 | 3403210550 | 26100 | 26000 | 26100 | 26000 | 580 |
| 566 | 20241115 | 094600 | 3388087400 | 26050 | 26000 | 26050 | 26000 | 435 |
| 567 | 20241115 | 094500 | 3376757200 | 26000 | 26000 | 26000 | 25950 | 1376 |
| 568 | 20241115 | 094400 | 3341025250 | 26050 | 26100 | 26100 | 26000 | 744 |
| 569 | 20241115 | 094300 | 3321647700 | 26050 | 25950 | 26100 | 25950 | 1406 |
| 570 | 20241115 | 094200 | 3285079950 | 25900 | 25900 | 26000 | 25900 | 2727 |
| 571 | 20241115 | 094100 | 3214384050 | 25900 | 26000 | 26000 | 25900 | 1962 |
| 572 | 20241115 | 094000 | 3163476700 | 26000 | 26000 | 26000 | 25950 | 719 |
| 573 | 20241115 | 093900 | 3144806500 | 26000 | 26000 | 26050 | 25950 | 1682 |
| 574 | 20241115 | 093800 | 3101073700 | 26000 | 26050 | 26050 | 26000 | 1280 |
| 575 | 20241115 | 093700 | 3067769400 | 26050 | 26150 | 26150 | 26050 | 3682 |
| 576 | 20241115 | 093600 | 2971641950 | 26200 | 26200 | 26250 | 26200 | 1047 |
| 577 | 20241115 | 093500 | 2944210400 | 26250 | 26250 | 26250 | 26200 | 807 |
| 578 | 20241115 | 093400 | 2923026700 | 26200 | 26250 | 26250 | 26200 | 920 |
| 579 | 20241115 | 093300 | 2898907400 | 26250 | 26250 | 26250 | 26200 | 409 |
| 580 | 20241115 | 093200 | 2888190150 | 26200 | 26300 | 26300 | 26200 | 1080 |
| 581 | 20241115 | 093100 | 2859839100 | 26250 | 26300 | 26300 | 26250 | 30 |
| 582 | 20241115 | 093000 | 2859050250 | 26300 | 26350 | 26350 | 26250 | 641 |
| 583 | 20241115 | 092900 | 2842192150 | 26350 | 26300 | 26350 | 26300 | 439 |
| 584 | 20241115 | 092800 | 2830640500 | 26250 | 26200 | 26300 | 26200 | 225 |
| 585 | 20241115 | 092700 | 2824735800 | 26200 | 26300 | 26300 | 26200 | 522 |
| 586 | 20241115 | 092600 | 2811032900 | 26250 | 26250 | 26250 | 26200 | 789 |
| 587 | 20241115 | 092500 | 2790328300 | 26250 | 26200 | 26300 | 26200 | 772 |
| 588 | 20241115 | 092400 | 2770099050 | 26200 | 26350 | 26350 | 26200 | 1259 |
| 589 | 20241115 | 092300 | 2737077300 | 26300 | 26200 | 26300 | 26200 | 193 |
| 590 | 20241115 | 092200 | 2732004450 | 26200 | 26250 | 26350 | 26200 | 1591 |
| 591 | 20241115 | 092100 | 2690181700 | 26250 | 26300 | 26300 | 26200 | 696 |
| 592 | 20241115 | 092000 | 2671919450 | 26350 | 26300 | 26350 | 26250 | 366 |
| 593 | 20241115 | 091900 | 2662293100 | 26300 | 26350 | 26350 | 26250 | 2255 |
| 594 | 20241115 | 091800 | 2603027750 | 26300 | 26300 | 26300 | 26250 | 1543 |
| 595 | 20241115 | 091700 | 2562447500 | 26300 | 26200 | 26300 | 26200 | 507 |
| 596 | 20241115 | 091600 | 2549138400 | 26100 | 26000 | 26150 | 26000 | 1597 |
| 597 | 20241115 | 091500 | 2507401650 | 26050 | 26050 | 26100 | 26000 | 3237 |
| 598 | 20241115 | 091400 | 2423183300 | 26050 | 26050 | 26100 | 26000 | 1586 |
| 599 | 20241115 | 091300 | 2381886050 | 26050 | 26100 | 26100 | 26000 | 3355 |
| 600 | 20241115 | 091200 | 2294581050 | 26100 | 26050 | 26150 | 26050 | 967 |
| 601 | 20241115 | 091100 | 2269351150 | 26050 | 26150 | 26150 | 26000 | 5409 |
| 602 | 20241115 | 091000 | 2128361450 | 26200 | 26150 | 26300 | 26150 | 2066 |
| 603 | 20241115 | 090900 | 2074195650 | 26150 | 26150 | 26200 | 26100 | 3623 |
| 604 | 20241115 | 090800 | 1979578100 | 26150 | 26150 | 26250 | 26150 | 1652 |
| 605 | 20241115 | 090700 | 1936342450 | 26150 | 26450 | 26500 | 26150 | 6597 |
| 606 | 20241115 | 090600 | 1763130500 | 26300 | 26500 | 26550 | 26300 | 2780 |
| 607 | 20241115 | 090500 | 1689681800 | 26500 | 26450 | 26500 | 26400 | 1663 |
| 608 | 20241115 | 090400 | 1645695850 | 26350 | 26400 | 26400 | 26300 | 8550 |
| 609 | 20241115 | 090300 | 1420430450 | 26450 | 26250 | 26650 | 26200 | 7420 |
| 610 | 20241115 | 090200 | 1224391900 | 26350 | 26800 | 26850 | 26200 | 24479 |
| 611 | 20241115 | 090100 | 575354250 | 26800 | 26800 | 26950 | 26800 | 4347 |
| 612 | 20241115 | 090000 | 458468600 | 26800 | 27000 | 27050 | 26800 | 16988 |