33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 190600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 8824 |
| 3 | 20241108 | 190500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20241108 | 190400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20241108 | 190300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20241108 | 190200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20241108 | 190100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20241108 | 190000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20241108 | 185900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20241108 | 185800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20241108 | 185700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20241108 | 185600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20241108 | 185500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20241108 | 185400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20241108 | 185300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20241108 | 185200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20241108 | 185100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20241108 | 185000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20241108 | 184900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20241108 | 184800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20241108 | 184700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20241108 | 184600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20241108 | 184500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20241108 | 184400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20241108 | 184300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20241108 | 184200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20241108 | 184100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20241108 | 184000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20241108 | 183900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20241108 | 183800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20241108 | 183700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20241108 | 183600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 8824 |
| 33 | 20241108 | 183500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20241108 | 183400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20241108 | 183300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20241108 | 183200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20241108 | 183100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20241108 | 183000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20241108 | 182900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20241108 | 182800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20241108 | 182700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20241108 | 182600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20241108 | 182500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20241108 | 182400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20241108 | 182300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20241108 | 182200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20241108 | 182100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20241108 | 182000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20241108 | 181900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20241108 | 181800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20241108 | 181700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20241108 | 181600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20241108 | 181500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20241108 | 181400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20241108 | 181300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20241108 | 181200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20241108 | 181100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20241108 | 181000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20241108 | 180900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20241108 | 180800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20241108 | 180700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20241108 | 180600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 8824 |
| 63 | 20241108 | 180500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20241108 | 180400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20241108 | 180300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20241108 | 180200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20241108 | 180100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20241108 | 180000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20241108 | 175900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20241108 | 175800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20241108 | 175700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20241108 | 175600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20241108 | 175500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20241108 | 175400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20241108 | 175300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20241108 | 175200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20241108 | 175100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20241108 | 175000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20241108 | 174900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20241108 | 174800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20241108 | 174700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20241108 | 174600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20241108 | 174500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20241108 | 174400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20241108 | 174300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20241108 | 174200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20241108 | 174100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20241108 | 174000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20241108 | 173900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20241108 | 173800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20241108 | 173700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20241108 | 173600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 8824 |
| 93 | 20241108 | 173500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20241108 | 173400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20241108 | 173300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20241108 | 173200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20241108 | 173100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20241108 | 173000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20241108 | 172900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20241108 | 172800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20241108 | 172700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20241108 | 172600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20241108 | 172500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20241108 | 172400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20241108 | 172300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20241108 | 172200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20241108 | 172100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20241108 | 172000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20241108 | 171900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20241108 | 171800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20241108 | 171700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20241108 | 171600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20241108 | 171500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20241108 | 171400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20241108 | 171300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20241108 | 171200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20241108 | 171100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20241108 | 171000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20241108 | 170900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20241108 | 170800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20241108 | 170700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20241108 | 170600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 8824 |
| 123 | 20241108 | 170500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20241108 | 170400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20241108 | 170300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20241108 | 170200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20241108 | 170100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20241108 | 170000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20241108 | 165900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20241108 | 165800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20241108 | 165700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20241108 | 165600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20241108 | 165500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20241108 | 165400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20241108 | 165300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20241108 | 165200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20241108 | 165100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20241108 | 165000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20241108 | 164900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20241108 | 164800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20241108 | 164700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20241108 | 164600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20241108 | 164500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20241108 | 164400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20241108 | 164300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20241108 | 164200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20241108 | 164100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20241108 | 164000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20241108 | 163900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20241108 | 163800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20241108 | 163700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20241108 | 163600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 8824 |
| 153 | 20241108 | 163500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20241108 | 163400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20241108 | 163300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20241108 | 163200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20241108 | 163100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20241108 | 163000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20241108 | 162900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20241108 | 162800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20241108 | 162700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20241108 | 162600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20241108 | 162500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20241108 | 162400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20241108 | 162300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20241108 | 162200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20241108 | 162100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20241108 | 162000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20241108 | 161900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20241108 | 161800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20241108 | 161700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20241108 | 161600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20241108 | 161500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20241108 | 161400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20241108 | 161300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20241108 | 161200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20241108 | 161100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20241108 | 161000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20241108 | 160900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20241108 | 160800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20241108 | 160700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20241108 | 160600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 8824 |
| 183 | 20241108 | 160500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20241108 | 160400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20241108 | 160300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20241108 | 160200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20241108 | 160100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20241108 | 160000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20241108 | 155900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20241108 | 155800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20241108 | 155700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20241108 | 155600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20241108 | 155500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20241108 | 155400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20241108 | 155300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20241108 | 155200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20241108 | 155100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20241108 | 155000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20241108 | 154900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20241108 | 154800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20241108 | 154700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20241108 | 154600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20241108 | 154500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20241108 | 154400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20241108 | 154300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20241108 | 154200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 207 | 20241108 | 154100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 208 | 20241108 | 154000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 209 | 20241108 | 153900 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 210 | 20241108 | 153800 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 211 | 20241108 | 153700 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 212 | 20241108 | 153600 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 8824 |
| 213 | 20241108 | 153500 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 214 | 20241108 | 153400 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 215 | 20241108 | 153300 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 216 | 20241108 | 153200 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 217 | 20241108 | 153100 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 218 | 20241108 | 153000 | 11400696600 | 26100 | 26100 | 26100 | 26100 | 8824 |
| 219 | 20241108 | 152900 | 11170390200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 220 | 20241108 | 152800 | 11170390200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 221 | 20241108 | 152700 | 11170390200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 222 | 20241108 | 152600 | 11170390200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 223 | 20241108 | 152500 | 11170390200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 224 | 20241108 | 152400 | 11170390200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 225 | 20241108 | 152300 | 11170390200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 226 | 20241108 | 152200 | 11170390200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 227 | 20241108 | 152100 | 11170390200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 228 | 20241108 | 152000 | 11170390200 | 26100 | 26100 | 26100 | 26100 | 0 |
| 229 | 20241108 | 151900 | 11170390200 | 26100 | 26050 | 26150 | 26050 | 1890 |
| 230 | 20241108 | 151800 | 11121061800 | 26100 | 26100 | 26100 | 26050 | 867 |
| 231 | 20241108 | 151700 | 11098437700 | 26100 | 26050 | 26150 | 26050 | 2158 |
| 232 | 20241108 | 151600 | 11042120650 | 26050 | 26150 | 26150 | 26050 | 2880 |
| 233 | 20241108 | 151500 | 10966954150 | 26150 | 26100 | 26150 | 26100 | 103 |
| 234 | 20241108 | 151400 | 10964262850 | 26100 | 26100 | 26150 | 26100 | 232 |
| 235 | 20241108 | 151300 | 10958207500 | 26100 | 26050 | 26150 | 26050 | 2271 |
| 236 | 20241108 | 151200 | 10898935500 | 26050 | 26050 | 26100 | 26050 | 611 |
| 237 | 20241108 | 151100 | 10883012900 | 26100 | 26100 | 26100 | 26050 | 73 |
| 238 | 20241108 | 151000 | 10881110350 | 26050 | 26050 | 26100 | 26050 | 64 |
| 239 | 20241108 | 150900 | 10879442150 | 26100 | 26050 | 26100 | 26050 | 1205 |
| 240 | 20241108 | 150800 | 10848049650 | 26050 | 26050 | 26050 | 26050 | 775 |
| 241 | 20241108 | 150700 | 10827860900 | 26050 | 26050 | 26100 | 26050 | 919 |
| 242 | 20241108 | 150600 | 10803920450 | 26050 | 26050 | 26100 | 26050 | 223 |
| 243 | 20241108 | 150500 | 10798109950 | 26100 | 26050 | 26100 | 26050 | 280 |
| 244 | 20241108 | 150400 | 10790809850 | 26050 | 26050 | 26050 | 26000 | 1841 |
| 245 | 20241108 | 150300 | 10742852050 | 26050 | 26050 | 26100 | 26050 | 2156 |
| 246 | 20241108 | 150200 | 10686688200 | 26050 | 26100 | 26100 | 26050 | 372 |
| 247 | 20241108 | 150100 | 10676991100 | 26100 | 26100 | 26100 | 26050 | 3362 |
| 248 | 20241108 | 150000 | 10589248200 | 26100 | 26100 | 26100 | 26100 | 275 |
| 249 | 20241108 | 145900 | 10582070700 | 26100 | 26100 | 26150 | 26100 | 347 |
| 250 | 20241108 | 145800 | 10572998150 | 26100 | 26150 | 26150 | 26100 | 1062 |
| 251 | 20241108 | 145700 | 10545278950 | 26100 | 26050 | 26100 | 26050 | 1398 |
| 252 | 20241108 | 145600 | 10508799550 | 26050 | 26100 | 26100 | 26050 | 1293 |
| 253 | 20241108 | 145500 | 10475053250 | 26150 | 26150 | 26150 | 26100 | 27 |
| 254 | 20241108 | 145400 | 10474347450 | 26100 | 26050 | 26100 | 26050 | 493 |
| 255 | 20241108 | 145300 | 10461486550 | 26100 | 26050 | 26100 | 26050 | 444 |
| 256 | 20241108 | 145200 | 10449904300 | 26050 | 26050 | 26100 | 26050 | 880 |
| 257 | 20241108 | 145100 | 10426970650 | 26050 | 26100 | 26100 | 26050 | 1189 |
| 258 | 20241108 | 145000 | 10395981950 | 26100 | 26100 | 26100 | 26050 | 434 |
| 259 | 20241108 | 144900 | 10384664800 | 26050 | 26100 | 26100 | 26050 | 104 |
| 260 | 20241108 | 144800 | 10381954600 | 26050 | 26050 | 26100 | 26050 | 3263 |
| 261 | 20241108 | 144700 | 10296953400 | 26050 | 26150 | 26150 | 26050 | 3517 |
| 262 | 20241108 | 144600 | 10205197450 | 26100 | 26100 | 26100 | 26100 | 210 |
| 263 | 20241108 | 144500 | 10199716450 | 26100 | 26100 | 26150 | 26100 | 362 |
| 264 | 20241108 | 144400 | 10190262800 | 26150 | 26150 | 26150 | 26100 | 829 |
| 265 | 20241108 | 144300 | 10168584700 | 26150 | 26100 | 26150 | 26100 | 636 |
| 266 | 20241108 | 144200 | 10151953550 | 26100 | 26100 | 26150 | 26100 | 22 |
| 267 | 20241108 | 144100 | 10151379050 | 26100 | 26100 | 26100 | 26050 | 314 |
| 268 | 20241108 | 144000 | 10143183900 | 26100 | 26050 | 26100 | 26050 | 545 |
| 269 | 20241108 | 143900 | 10128959750 | 26100 | 26050 | 26100 | 26050 | 59 |
| 270 | 20241108 | 143800 | 10127421700 | 26050 | 26050 | 26050 | 26050 | 2081 |
| 271 | 20241108 | 143700 | 10073211650 | 26000 | 26050 | 26050 | 26000 | 1493 |
| 272 | 20241108 | 143600 | 10034383350 | 26050 | 26050 | 26050 | 26000 | 681 |
| 273 | 20241108 | 143500 | 10016643550 | 26050 | 26050 | 26100 | 26000 | 471 |
| 274 | 20241108 | 143400 | 10004375650 | 26050 | 26050 | 26100 | 26000 | 1247 |
| 275 | 20241108 | 143300 | 9971891400 | 26050 | 26050 | 26050 | 26000 | 637 |
| 276 | 20241108 | 143200 | 9955300350 | 26050 | 26050 | 26100 | 26000 | 1201 |
| 277 | 20241108 | 143100 | 9924017600 | 26050 | 26000 | 26050 | 26000 | 1016 |
| 278 | 20241108 | 143000 | 9897579500 | 26050 | 26050 | 26050 | 26000 | 1391 |
| 279 | 20241108 | 142900 | 9861371800 | 26050 | 26050 | 26050 | 26000 | 1729 |
| 280 | 20241108 | 142800 | 9816415300 | 26050 | 26050 | 26050 | 26000 | 599 |
| 281 | 20241108 | 142700 | 9800818500 | 26050 | 26000 | 26100 | 26000 | 555 |
| 282 | 20241108 | 142600 | 9786360950 | 26050 | 26050 | 26100 | 26000 | 893 |
| 283 | 20241108 | 142500 | 9763098850 | 26050 | 26050 | 26050 | 26000 | 713 |
| 284 | 20241108 | 142400 | 9744526600 | 26050 | 26050 | 26050 | 26000 | 674 |
| 285 | 20241108 | 142300 | 9726980150 | 26000 | 26050 | 26050 | 26000 | 333 |
| 286 | 20241108 | 142200 | 9718321600 | 26050 | 26050 | 26050 | 26000 | 1218 |
| 287 | 20241108 | 142100 | 9686593000 | 26050 | 26050 | 26050 | 26000 | 952 |
| 288 | 20241108 | 142000 | 9661793650 | 26000 | 26050 | 26050 | 26000 | 635 |
| 289 | 20241108 | 141900 | 9645271800 | 26050 | 26050 | 26050 | 26000 | 843 |
| 290 | 20241108 | 141800 | 9623311700 | 26050 | 26050 | 26050 | 26000 | 1016 |
| 291 | 20241108 | 141700 | 9596847050 | 26050 | 26050 | 26100 | 26050 | 5115 |
| 292 | 20241108 | 141600 | 9463575950 | 26050 | 26100 | 26100 | 26050 | 898 |
| 293 | 20241108 | 141500 | 9440168700 | 26100 | 26050 | 26100 | 26050 | 1047 |
| 294 | 20241108 | 141400 | 9412857400 | 26050 | 26050 | 26100 | 26050 | 1871 |
| 295 | 20241108 | 141300 | 9364117550 | 26050 | 26050 | 26100 | 26050 | 324 |
| 296 | 20241108 | 141200 | 9355671900 | 26100 | 26100 | 26100 | 26050 | 1018 |
| 297 | 20241108 | 141100 | 9329149250 | 26100 | 26100 | 26100 | 26050 | 3013 |
| 298 | 20241108 | 141000 | 9250510300 | 26100 | 26150 | 26200 | 26100 | 1655 |
| 299 | 20241108 | 140900 | 9207285600 | 26150 | 26150 | 26200 | 26100 | 956 |
| 300 | 20241108 | 140800 | 9182297050 | 26150 | 26150 | 26200 | 26150 | 1096 |
| 301 | 20241108 | 140700 | 9153633450 | 26150 | 26200 | 26200 | 26150 | 23 |
| 302 | 20241108 | 140600 | 9153031650 | 26150 | 26150 | 26150 | 26150 | 149 |
| 303 | 20241108 | 140500 | 9149135300 | 26200 | 26150 | 26200 | 26150 | 342 |
| 304 | 20241108 | 140400 | 9140175250 | 26200 | 26150 | 26200 | 26150 | 219 |
| 305 | 20241108 | 140300 | 9134439900 | 26150 | 26200 | 26200 | 26150 | 156 |
| 306 | 20241108 | 140200 | 9130360000 | 26150 | 26100 | 26150 | 26100 | 628 |
| 307 | 20241108 | 140100 | 9113938400 | 26150 | 26150 | 26150 | 26100 | 1028 |
| 308 | 20241108 | 140000 | 9087056350 | 26100 | 26150 | 26150 | 26100 | 227 |
| 309 | 20241108 | 135900 | 9081121350 | 26100 | 26100 | 26150 | 26100 | 81 |
| 310 | 20241108 | 135800 | 9079004700 | 26150 | 26100 | 26150 | 26100 | 2309 |
| 311 | 20241108 | 135700 | 9018734000 | 26100 | 26100 | 26150 | 26100 | 2588 |
| 312 | 20241108 | 135600 | 8951186800 | 26150 | 26100 | 26150 | 26100 | 1175 |
| 313 | 20241108 | 135500 | 8920518950 | 26100 | 26100 | 26100 | 26100 | 456 |
| 314 | 20241108 | 135400 | 8908617350 | 26150 | 26100 | 26150 | 26100 | 1063 |
| 315 | 20241108 | 135300 | 8880858050 | 26050 | 26100 | 26150 | 26050 | 2824 |
| 316 | 20241108 | 135200 | 8807160150 | 26100 | 26100 | 26100 | 26100 | 2346 |
| 317 | 20241108 | 135100 | 8745929550 | 26150 | 26100 | 26150 | 26100 | 189 |
| 318 | 20241108 | 135000 | 8740993900 | 26100 | 26100 | 26150 | 26100 | 654 |
| 319 | 20241108 | 134900 | 8723921450 | 26100 | 26150 | 26150 | 26100 | 3473 |
| 320 | 20241108 | 134800 | 8633263050 | 26100 | 26150 | 26200 | 26100 | 967 |
| 321 | 20241108 | 134700 | 8607980850 | 26150 | 26200 | 26200 | 26150 | 74 |
| 322 | 20241108 | 134600 | 8606045150 | 26200 | 26150 | 26200 | 26150 | 2751 |
| 323 | 20241108 | 134500 | 8534093400 | 26150 | 26150 | 26200 | 26150 | 1123 |
| 324 | 20241108 | 134400 | 8504726650 | 26200 | 26200 | 26200 | 26150 | 907 |
| 325 | 20241108 | 134300 | 8480963700 | 26200 | 26250 | 26250 | 26200 | 1015 |
| 326 | 20241108 | 134200 | 8454369800 | 26200 | 26200 | 26250 | 26200 | 47 |
| 327 | 20241108 | 134100 | 8453138350 | 26250 | 26250 | 26250 | 26200 | 594 |
| 328 | 20241108 | 134000 | 8437562100 | 26250 | 26250 | 26250 | 26200 | 946 |
| 329 | 20241108 | 133900 | 8412763000 | 26250 | 26300 | 26300 | 26250 | 5065 |
| 330 | 20241108 | 133800 | 8279641150 | 26300 | 26350 | 26350 | 26300 | 9 |
| 331 | 20241108 | 133700 | 8279404400 | 26300 | 26300 | 26350 | 26300 | 111 |
| 332 | 20241108 | 133600 | 8276480000 | 26300 | 26300 | 26300 | 26300 | 121 |
| 333 | 20241108 | 133500 | 8273297700 | 26350 | 26350 | 26350 | 26300 | 269 |
| 334 | 20241108 | 133400 | 8266217250 | 26300 | 26300 | 26300 | 26300 | 15 |
| 335 | 20241108 | 133300 | 8265822750 | 26300 | 26350 | 26350 | 26300 | 96 |
| 336 | 20241108 | 133200 | 8263295000 | 26350 | 26350 | 26350 | 26300 | 29 |
| 337 | 20241108 | 133100 | 8262531150 | 26350 | 26350 | 26350 | 26300 | 190 |
| 338 | 20241108 | 133000 | 8257528800 | 26350 | 26300 | 26350 | 26300 | 10 |
| 339 | 20241108 | 132900 | 8257265650 | 26350 | 26300 | 26350 | 26300 | 84 |
| 340 | 20241108 | 132800 | 8255055850 | 26350 | 26300 | 26350 | 26300 | 9 |
| 341 | 20241108 | 132700 | 8254818750 | 26350 | 26300 | 26350 | 26300 | 122 |
| 342 | 20241108 | 132600 | 8251610100 | 26300 | 26300 | 26300 | 26300 | 3 |
| 343 | 20241108 | 132500 | 8251531200 | 26350 | 26350 | 26350 | 26300 | 135 |
| 344 | 20241108 | 132400 | 8247976750 | 26300 | 26350 | 26350 | 26300 | 25 |
| 345 | 20241108 | 132300 | 8247319100 | 26350 | 26300 | 26350 | 26300 | 32 |
| 346 | 20241108 | 132200 | 8246476050 | 26350 | 26350 | 26350 | 26300 | 357 |
| 347 | 20241108 | 132100 | 8237086700 | 26300 | 26250 | 26300 | 26250 | 218 |
| 348 | 20241108 | 132000 | 8231359900 | 26250 | 26300 | 26300 | 26250 | 204 |
| 349 | 20241108 | 131900 | 8226004800 | 26300 | 26300 | 26350 | 26300 | 426 |
| 350 | 20241108 | 131800 | 8214799700 | 26300 | 26250 | 26300 | 26250 | 1245 |
| 351 | 20241108 | 131700 | 8182060800 | 26300 | 26300 | 26350 | 26300 | 975 |
| 352 | 20241108 | 131600 | 8156417950 | 26300 | 26300 | 26300 | 26250 | 99 |
| 353 | 20241108 | 131500 | 8153814900 | 26300 | 26300 | 26450 | 26300 | 1414 |
| 354 | 20241108 | 131400 | 8116522700 | 26250 | 26250 | 26300 | 26250 | 294 |
| 355 | 20241108 | 131300 | 8108800800 | 26250 | 26250 | 26300 | 26250 | 249 |
| 356 | 20241108 | 131200 | 8102263650 | 26250 | 26200 | 26250 | 26200 | 185 |
| 357 | 20241108 | 131100 | 8097416400 | 26200 | 26200 | 26300 | 26200 | 1440 |
| 358 | 20241108 | 131000 | 8059668650 | 26250 | 26250 | 26250 | 26200 | 1364 |
| 359 | 20241108 | 130900 | 8023905150 | 26250 | 26300 | 26300 | 26200 | 1490 |
| 360 | 20241108 | 130800 | 7984804600 | 26300 | 26300 | 26300 | 26250 | 790 |
| 361 | 20241108 | 130700 | 7964060050 | 26300 | 26250 | 26300 | 26250 | 1577 |
| 362 | 20241108 | 130600 | 7922625950 | 26250 | 26300 | 26300 | 26250 | 1031 |
| 363 | 20241108 | 130500 | 7895550150 | 26350 | 26250 | 26350 | 26250 | 306 |
| 364 | 20241108 | 130400 | 7887510200 | 26250 | 26300 | 26350 | 26250 | 4840 |
| 365 | 20241108 | 130300 | 7760273000 | 26300 | 26350 | 26350 | 26300 | 1315 |
| 366 | 20241108 | 130200 | 7725681900 | 26350 | 26300 | 26350 | 26300 | 189 |
| 367 | 20241108 | 130100 | 7720704100 | 26350 | 26400 | 26400 | 26300 | 2551 |
| 368 | 20241108 | 130000 | 7653478500 | 26400 | 26400 | 26450 | 26350 | 731 |
| 369 | 20241108 | 125900 | 7634180100 | 26400 | 26400 | 26450 | 26350 | 1143 |
| 370 | 20241108 | 125800 | 7604029800 | 26400 | 26400 | 26450 | 26400 | 2090 |
| 371 | 20241108 | 125700 | 7548853750 | 26400 | 26400 | 26400 | 26400 | 583 |
| 372 | 20241108 | 125600 | 7533462550 | 26400 | 26400 | 26450 | 26400 | 1050 |
| 373 | 20241108 | 125500 | 7505742150 | 26400 | 26450 | 26500 | 26400 | 1441 |
| 374 | 20241108 | 125400 | 7467630150 | 26500 | 26450 | 26500 | 26450 | 605 |
| 375 | 20241108 | 125300 | 7451624650 | 26450 | 26500 | 26500 | 26450 | 1062 |
| 376 | 20241108 | 125200 | 7423531750 | 26450 | 26450 | 26500 | 26450 | 30 |
| 377 | 20241108 | 125100 | 7422737500 | 26500 | 26500 | 26500 | 26450 | 349 |
| 378 | 20241108 | 125000 | 7413506300 | 26450 | 26500 | 26500 | 26450 | 106 |
| 379 | 20241108 | 124900 | 7410697800 | 26450 | 26500 | 26500 | 26450 | 10 |
| 380 | 20241108 | 124800 | 7410432850 | 26450 | 26500 | 26500 | 26450 | 267 |
| 381 | 20241108 | 124700 | 7403359350 | 26550 | 26500 | 26550 | 26500 | 342 |
| 382 | 20241108 | 124600 | 7394295700 | 26500 | 26500 | 26500 | 26500 | 187 |
| 383 | 20241108 | 124500 | 7389340200 | 26500 | 26550 | 26600 | 26500 | 1049 |
| 384 | 20241108 | 124400 | 7361518350 | 26550 | 26550 | 26550 | 26500 | 1000 |
| 385 | 20241108 | 124300 | 7334970850 | 26550 | 26550 | 26550 | 26550 | 435 |
| 386 | 20241108 | 124200 | 7323421600 | 26550 | 26550 | 26550 | 26500 | 274 |
| 387 | 20241108 | 124100 | 7316149650 | 26550 | 26500 | 26550 | 26500 | 12 |
| 388 | 20241108 | 124000 | 7315831300 | 26500 | 26550 | 26550 | 26500 | 374 |
| 389 | 20241108 | 123900 | 7305915300 | 26500 | 26500 | 26550 | 26500 | 233 |
| 390 | 20241108 | 123800 | 7299736500 | 26550 | 26600 | 26600 | 26550 | 240 |
| 391 | 20241108 | 123700 | 7293360850 | 26550 | 26550 | 26550 | 26500 | 187 |
| 392 | 20241108 | 123600 | 7288396150 | 26550 | 26550 | 26550 | 26550 | 85 |
| 393 | 20241108 | 123500 | 7286139400 | 26550 | 26550 | 26550 | 26500 | 540 |
| 394 | 20241108 | 123400 | 7271826950 | 26550 | 26550 | 26550 | 26500 | 496 |
| 395 | 20241108 | 123300 | 7258658250 | 26500 | 26550 | 26550 | 26500 | 6 |
| 396 | 20241108 | 123200 | 7258499100 | 26500 | 26550 | 26550 | 26500 | 230 |
| 397 | 20241108 | 123100 | 7252392650 | 26550 | 26550 | 26600 | 26550 | 55 |
| 398 | 20241108 | 123000 | 7250930650 | 26550 | 26550 | 26600 | 26500 | 328 |
| 399 | 20241108 | 122900 | 7242224150 | 26550 | 26550 | 26550 | 26550 | 696 |
| 400 | 20241108 | 122800 | 7223745350 | 26550 | 26600 | 26600 | 26550 | 8 |
| 401 | 20241108 | 122700 | 7223532650 | 26550 | 26550 | 26550 | 26500 | 211 |
| 402 | 20241108 | 122600 | 7217930650 | 26550 | 26500 | 26550 | 26500 | 30 |
| 403 | 20241108 | 122500 | 7217134300 | 26500 | 26550 | 26550 | 26500 | 728 |
| 404 | 20241108 | 122400 | 7197831750 | 26550 | 26550 | 26600 | 26550 | 348 |
| 405 | 20241108 | 122300 | 7188591850 | 26600 | 26600 | 26600 | 26550 | 13 |
| 406 | 20241108 | 122200 | 7188246200 | 26600 | 26550 | 26650 | 26550 | 73 |
| 407 | 20241108 | 122100 | 7186307900 | 26600 | 26600 | 26600 | 26550 | 69 |
| 408 | 20241108 | 122000 | 7184472550 | 26600 | 26600 | 26650 | 26600 | 20 |
| 409 | 20241108 | 121900 | 7183940200 | 26600 | 26600 | 26600 | 26600 | 522 |
| 410 | 20241108 | 121800 | 7170055000 | 26600 | 26600 | 26600 | 26600 | 613 |
| 411 | 20241108 | 121700 | 7153749200 | 26650 | 26650 | 26650 | 26600 | 344 |
| 412 | 20241108 | 121600 | 7144585600 | 26650 | 26650 | 26650 | 26600 | 401 |
| 413 | 20241108 | 121500 | 7133901550 | 26650 | 26650 | 26700 | 26600 | 1085 |
| 414 | 20241108 | 121400 | 7104997150 | 26650 | 26700 | 26700 | 26650 | 440 |
| 415 | 20241108 | 121300 | 7093257050 | 26700 | 26700 | 26700 | 26650 | 2343 |
| 416 | 20241108 | 121200 | 7030699050 | 26650 | 26650 | 26700 | 26650 | 135 |
| 417 | 20241108 | 121100 | 7027100000 | 26650 | 26600 | 26650 | 26600 | 1647 |
| 418 | 20241108 | 121000 | 6983207600 | 26600 | 26550 | 26650 | 26550 | 864 |
| 419 | 20241108 | 120900 | 6960225100 | 26550 | 26550 | 26600 | 26550 | 52 |
| 420 | 20241108 | 120800 | 6958844100 | 26550 | 26600 | 26600 | 26550 | 196 |
| 421 | 20241108 | 120700 | 6953636250 | 26600 | 26550 | 26600 | 26550 | 33 |
| 422 | 20241108 | 120600 | 6952760050 | 26550 | 26550 | 26550 | 26500 | 222 |
| 423 | 20241108 | 120500 | 6946868950 | 26600 | 26600 | 26600 | 26550 | 129 |
| 424 | 20241108 | 120400 | 6943442650 | 26600 | 26600 | 26650 | 26600 | 233 |
| 425 | 20241108 | 120300 | 6937239350 | 26600 | 26550 | 26650 | 26500 | 1269 |
| 426 | 20241108 | 120200 | 6903520350 | 26550 | 26600 | 26600 | 26550 | 22 |
| 427 | 20241108 | 120100 | 6902935650 | 26600 | 26600 | 26600 | 26550 | 246 |
| 428 | 20241108 | 120000 | 6896392150 | 26550 | 26550 | 26550 | 26550 | 16 |
| 429 | 20241108 | 115900 | 6895967350 | 26550 | 26600 | 26600 | 26550 | 258 |
| 430 | 20241108 | 115800 | 6889117400 | 26600 | 26600 | 26600 | 26550 | 17 |
| 431 | 20241108 | 115700 | 6888665350 | 26600 | 26600 | 26600 | 26600 | 462 |
| 432 | 20241108 | 115600 | 6876376150 | 26600 | 26600 | 26600 | 26600 | 74 |
| 433 | 20241108 | 115500 | 6874407750 | 26600 | 26600 | 26650 | 26600 | 65 |
| 434 | 20241108 | 115400 | 6872678000 | 26600 | 26650 | 26650 | 26600 | 7 |
| 435 | 20241108 | 115300 | 6872491500 | 26650 | 26650 | 26700 | 26650 | 122 |
| 436 | 20241108 | 115200 | 6869240000 | 26650 | 26650 | 26700 | 26650 | 798 |
| 437 | 20241108 | 115100 | 6847973150 | 26650 | 26600 | 26650 | 26600 | 672 |
| 438 | 20241108 | 115000 | 6830064450 | 26600 | 26650 | 26650 | 26600 | 54 |
| 439 | 20241108 | 114900 | 6828625800 | 26650 | 26600 | 26650 | 26600 | 324 |
| 440 | 20241108 | 114800 | 6819994800 | 26600 | 26650 | 26700 | 26600 | 1781 |
| 441 | 20241108 | 114700 | 6772533150 | 26650 | 26650 | 26650 | 26600 | 124 |
| 442 | 20241108 | 114600 | 6769229150 | 26600 | 26600 | 26600 | 26600 | 163 |
| 443 | 20241108 | 114500 | 6764893350 | 26600 | 26600 | 26650 | 26600 | 495 |
| 444 | 20241108 | 114400 | 6751705250 | 26650 | 26600 | 26650 | 26600 | 190 |
| 445 | 20241108 | 114300 | 6746644850 | 26650 | 26650 | 26650 | 26600 | 39 |
| 446 | 20241108 | 114200 | 6745605600 | 26650 | 26650 | 26650 | 26600 | 14 |
| 447 | 20241108 | 114100 | 6745232750 | 26650 | 26600 | 26650 | 26600 | 8 |
| 448 | 20241108 | 114000 | 6745019700 | 26600 | 26650 | 26650 | 26600 | 488 |
| 449 | 20241108 | 113900 | 6732035800 | 26650 | 26650 | 26650 | 26600 | 88 |
| 450 | 20241108 | 113800 | 6729690700 | 26650 | 26650 | 26650 | 26600 | 799 |
| 451 | 20241108 | 113700 | 6708397500 | 26650 | 26700 | 26700 | 26650 | 149 |
| 452 | 20241108 | 113600 | 6704426150 | 26700 | 26650 | 26700 | 26650 | 717 |
| 453 | 20241108 | 113500 | 6685312500 | 26650 | 26600 | 26650 | 26600 | 813 |
| 454 | 20241108 | 113400 | 6663646200 | 26600 | 26650 | 26650 | 26600 | 6 |
| 455 | 20241108 | 113300 | 6663486450 | 26650 | 26600 | 26650 | 26550 | 534 |
| 456 | 20241108 | 113200 | 6649281550 | 26600 | 26600 | 26600 | 26550 | 468 |
| 457 | 20241108 | 113100 | 6636832800 | 26600 | 26550 | 26600 | 26550 | 106 |
| 458 | 20241108 | 113000 | 6634017800 | 26600 | 26600 | 26600 | 26550 | 265 |
| 459 | 20241108 | 112900 | 6626981950 | 26600 | 26550 | 26600 | 26500 | 414 |
| 460 | 20241108 | 112800 | 6615990050 | 26550 | 26550 | 26550 | 26500 | 54 |
| 461 | 20241108 | 112700 | 6614556450 | 26550 | 26550 | 26550 | 26500 | 212 |
| 462 | 20241108 | 112600 | 6608927950 | 26550 | 26550 | 26550 | 26500 | 32 |
| 463 | 20241108 | 112500 | 6608078450 | 26500 | 26550 | 26550 | 26500 | 1451 |
| 464 | 20241108 | 112400 | 6569621950 | 26500 | 26550 | 26550 | 26500 | 334 |
| 465 | 20241108 | 112300 | 6560767150 | 26550 | 26500 | 26550 | 26500 | 441 |
| 466 | 20241108 | 112200 | 6549077600 | 26500 | 26500 | 26550 | 26500 | 22 |
| 467 | 20241108 | 112100 | 6548494150 | 26500 | 26500 | 26550 | 26500 | 241 |
| 468 | 20241108 | 112000 | 6542107150 | 26500 | 26500 | 26500 | 26500 | 219 |
| 469 | 20241108 | 111900 | 6536303650 | 26500 | 26500 | 26500 | 26450 | 1453 |
| 470 | 20241108 | 111800 | 6497799350 | 26450 | 26450 | 26500 | 26450 | 235 |
| 471 | 20241108 | 111700 | 6491583000 | 26500 | 26450 | 26500 | 26450 | 139 |
| 472 | 20241108 | 111600 | 6487905950 | 26450 | 26450 | 26500 | 26450 | 461 |
| 473 | 20241108 | 111500 | 6475710000 | 26450 | 26500 | 26550 | 26450 | 2224 |
| 474 | 20241108 | 111400 | 6416834650 | 26500 | 26500 | 26550 | 26500 | 248 |
| 475 | 20241108 | 111300 | 6410262600 | 26550 | 26550 | 26550 | 26500 | 3425 |
| 476 | 20241108 | 111200 | 6319434000 | 26600 | 26600 | 26600 | 26600 | 134 |
| 477 | 20241108 | 111100 | 6315869600 | 26700 | 26650 | 26700 | 26600 | 951 |
| 478 | 20241108 | 111000 | 6290547300 | 26650 | 26600 | 26650 | 26550 | 1200 |
| 479 | 20241108 | 110900 | 6258599900 | 26600 | 26650 | 26650 | 26550 | 314 |
| 480 | 20241108 | 110800 | 6250246650 | 26650 | 26650 | 26650 | 26600 | 473 |
| 481 | 20241108 | 110700 | 6237642200 | 26600 | 26700 | 26700 | 26600 | 1087 |
| 482 | 20241108 | 110600 | 6208718500 | 26650 | 26600 | 26650 | 26600 | 494 |
| 483 | 20241108 | 110500 | 6195553600 | 26650 | 26700 | 26700 | 26600 | 1209 |
| 484 | 20241108 | 110400 | 6163322400 | 26750 | 26800 | 26800 | 26700 | 1608 |
| 485 | 20241108 | 110300 | 6120278950 | 26750 | 26700 | 26750 | 26700 | 1700 |
| 486 | 20241108 | 110200 | 6074812700 | 26700 | 26650 | 26750 | 26600 | 3690 |
| 487 | 20241108 | 110100 | 5976313550 | 26650 | 26650 | 26650 | 26600 | 83 |
| 488 | 20241108 | 110000 | 5974104300 | 26600 | 26600 | 26650 | 26600 | 1040 |
| 489 | 20241108 | 105900 | 5946434100 | 26650 | 26600 | 26650 | 26600 | 321 |
| 490 | 20241108 | 105800 | 5937879550 | 26600 | 26600 | 26650 | 26600 | 348 |
| 491 | 20241108 | 105700 | 5928620900 | 26600 | 26600 | 26600 | 26600 | 1117 |
| 492 | 20241108 | 105600 | 5898908700 | 26550 | 26550 | 26550 | 26550 | 71 |
| 493 | 20241108 | 105500 | 5897023650 | 26550 | 26500 | 26600 | 26500 | 334 |
| 494 | 20241108 | 105400 | 5888155850 | 26550 | 26550 | 26550 | 26500 | 706 |
| 495 | 20241108 | 105300 | 5869412550 | 26550 | 26600 | 26600 | 26500 | 276 |
| 496 | 20241108 | 105200 | 5862084650 | 26550 | 26550 | 26600 | 26500 | 1263 |
| 497 | 20241108 | 105100 | 5828593800 | 26550 | 26550 | 26600 | 26500 | 927 |
| 498 | 20241108 | 105000 | 5804011550 | 26650 | 26600 | 26650 | 26550 | 2448 |
| 499 | 20241108 | 104900 | 5738996450 | 26650 | 26600 | 26650 | 26600 | 412 |
| 500 | 20241108 | 104800 | 5728037000 | 26600 | 26650 | 26650 | 26600 | 91 |
| 501 | 20241108 | 104700 | 5725616100 | 26600 | 26600 | 26650 | 26600 | 436 |
| 502 | 20241108 | 104600 | 5714008250 | 26600 | 26550 | 26600 | 26550 | 1261 |
| 503 | 20241108 | 104500 | 5680507650 | 26600 | 26600 | 26600 | 26600 | 86 |
| 504 | 20241108 | 104400 | 5678220050 | 26600 | 26600 | 26600 | 26550 | 519 |
| 505 | 20241108 | 104300 | 5664425150 | 26600 | 26650 | 26650 | 26600 | 538 |
| 506 | 20241108 | 104200 | 5650112700 | 26650 | 26600 | 26650 | 26600 | 209 |
| 507 | 20241108 | 104100 | 5644549350 | 26600 | 26650 | 26650 | 26600 | 1619 |
| 508 | 20241108 | 104000 | 5601450950 | 26700 | 26600 | 26700 | 26600 | 1747 |
| 509 | 20241108 | 103900 | 5554837900 | 26600 | 26600 | 26650 | 26550 | 2048 |
| 510 | 20241108 | 103800 | 5500367100 | 26550 | 26550 | 26550 | 26550 | 296 |
| 511 | 20241108 | 103700 | 5492508300 | 26550 | 26550 | 26550 | 26550 | 191 |
| 512 | 20241108 | 103600 | 5487437250 | 26550 | 26550 | 26550 | 26550 | 829 |
| 513 | 20241108 | 103500 | 5465427300 | 26600 | 26550 | 26600 | 26550 | 69 |
| 514 | 20241108 | 103400 | 5463594450 | 26550 | 26550 | 26550 | 26550 | 835 |
| 515 | 20241108 | 103300 | 5441425200 | 26550 | 26550 | 26550 | 26550 | 419 |
| 516 | 20241108 | 103200 | 5430300750 | 26550 | 26550 | 26550 | 26500 | 61 |
| 517 | 20241108 | 103100 | 5428681750 | 26550 | 26500 | 26600 | 26500 | 405 |
| 518 | 20241108 | 103000 | 5417927300 | 26550 | 26500 | 26550 | 26500 | 1025 |
| 519 | 20241108 | 102900 | 5390740300 | 26500 | 26500 | 26550 | 26500 | 278 |
| 520 | 20241108 | 102800 | 5383373100 | 26550 | 26500 | 26550 | 26500 | 856 |
| 521 | 20241108 | 102700 | 5360688400 | 26500 | 26500 | 26550 | 26500 | 225 |
| 522 | 20241108 | 102600 | 5354721650 | 26500 | 26550 | 26550 | 26500 | 313 |
| 523 | 20241108 | 102500 | 5346427000 | 26550 | 26550 | 26550 | 26500 | 504 |
| 524 | 20241108 | 102400 | 5333059550 | 26550 | 26550 | 26550 | 26550 | 43 |
| 525 | 20241108 | 102300 | 5331917900 | 26550 | 26550 | 26550 | 26500 | 93 |
| 526 | 20241108 | 102200 | 5329451250 | 26550 | 26550 | 26550 | 26500 | 1319 |
| 527 | 20241108 | 102100 | 5294492650 | 26550 | 26550 | 26600 | 26550 | 578 |
| 528 | 20241108 | 102000 | 5279146600 | 26550 | 26550 | 26550 | 26400 | 1619 |
| 529 | 20241108 | 101900 | 5236319250 | 26550 | 26450 | 26550 | 26450 | 2815 |
| 530 | 20241108 | 101800 | 5161673700 | 26500 | 26450 | 26500 | 26450 | 1852 |
| 531 | 20241108 | 101700 | 5112688050 | 26450 | 26400 | 26500 | 26400 | 485 |
| 532 | 20241108 | 101600 | 5099857250 | 26450 | 26400 | 26450 | 26350 | 1196 |
| 533 | 20241108 | 101500 | 5068262850 | 26400 | 26400 | 26400 | 26350 | 1006 |
| 534 | 20241108 | 101400 | 5041728050 | 26400 | 26400 | 26400 | 26350 | 309 |
| 535 | 20241108 | 101300 | 5033574150 | 26400 | 26400 | 26450 | 26400 | 1229 |
| 536 | 20241108 | 101200 | 5001128300 | 26450 | 26400 | 26450 | 26350 | 2699 |
| 537 | 20241108 | 101100 | 4929887600 | 26450 | 26450 | 26450 | 26450 | 34 |
| 538 | 20241108 | 101000 | 4928988300 | 26450 | 26450 | 26450 | 26400 | 830 |
| 539 | 20241108 | 100900 | 4907065150 | 26400 | 26400 | 26400 | 26400 | 1076 |
| 540 | 20241108 | 100800 | 4878658750 | 26400 | 26400 | 26500 | 26400 | 2295 |
| 541 | 20241108 | 100700 | 4818043250 | 26400 | 26400 | 26450 | 26400 | 2025 |
| 542 | 20241108 | 100600 | 4764575300 | 26400 | 26350 | 26450 | 26350 | 1697 |
| 543 | 20241108 | 100500 | 4719791950 | 26350 | 26350 | 26400 | 26350 | 1728 |
| 544 | 20241108 | 100400 | 4674231550 | 26350 | 26400 | 26400 | 26350 | 1022 |
| 545 | 20241108 | 100300 | 4647292700 | 26350 | 26400 | 26400 | 26350 | 1886 |
| 546 | 20241108 | 100200 | 4597595050 | 26400 | 26400 | 26400 | 26350 | 321 |
| 547 | 20241108 | 100100 | 4589125900 | 26400 | 26500 | 26500 | 26400 | 5276 |
| 548 | 20241108 | 100000 | 4449677500 | 26500 | 26450 | 26550 | 26450 | 2041 |
| 549 | 20241108 | 095900 | 4395601600 | 26500 | 26500 | 26550 | 26450 | 465 |
| 550 | 20241108 | 095800 | 4383277750 | 26500 | 26500 | 26550 | 26450 | 496 |
| 551 | 20241108 | 095700 | 4370141400 | 26550 | 26500 | 26550 | 26450 | 1494 |
| 552 | 20241108 | 095600 | 4330554350 | 26500 | 26550 | 26550 | 26500 | 1320 |
| 553 | 20241108 | 095500 | 4295573950 | 26550 | 26600 | 26600 | 26500 | 222 |
| 554 | 20241108 | 095400 | 4289683300 | 26550 | 26550 | 26550 | 26400 | 1406 |
| 555 | 20241108 | 095300 | 4252377450 | 26500 | 26500 | 26550 | 26450 | 824 |
| 556 | 20241108 | 095200 | 4230567550 | 26500 | 26450 | 26500 | 26400 | 1494 |
| 557 | 20241108 | 095100 | 4191043650 | 26450 | 26500 | 26500 | 26450 | 3392 |
| 558 | 20241108 | 095000 | 4101264200 | 26500 | 26500 | 26500 | 26450 | 740 |
| 559 | 20241108 | 094900 | 4081671800 | 26500 | 26550 | 26550 | 26500 | 2978 |
| 560 | 20241108 | 094800 | 4002744100 | 26550 | 26550 | 26550 | 26500 | 458 |
| 561 | 20241108 | 094700 | 3990596500 | 26550 | 26550 | 26550 | 26500 | 920 |
| 562 | 20241108 | 094600 | 3966207850 | 26500 | 26500 | 26550 | 26500 | 1681 |
| 563 | 20241108 | 094500 | 3921582650 | 26550 | 26550 | 26550 | 26500 | 375 |
| 564 | 20241108 | 094400 | 3911638750 | 26550 | 26500 | 26600 | 26500 | 1164 |
| 565 | 20241108 | 094300 | 3880744150 | 26550 | 26500 | 26600 | 26500 | 2030 |
| 566 | 20241108 | 094200 | 3826888300 | 26550 | 26550 | 26550 | 26500 | 2383 |
| 567 | 20241108 | 094100 | 3763653750 | 26500 | 26650 | 26650 | 26500 | 3108 |
| 568 | 20241108 | 094000 | 3681087300 | 26600 | 26650 | 26650 | 26600 | 1433 |
| 569 | 20241108 | 093900 | 3642955900 | 26600 | 26650 | 26700 | 26600 | 5432 |
| 570 | 20241108 | 093800 | 3498204700 | 26700 | 26700 | 26750 | 26650 | 3092 |
| 571 | 20241108 | 093700 | 3415715450 | 26650 | 26800 | 26800 | 26650 | 3191 |
| 572 | 20241108 | 093600 | 3330460950 | 26700 | 26750 | 26800 | 26700 | 686 |
| 573 | 20241108 | 093500 | 3312117350 | 26750 | 26750 | 26850 | 26700 | 1753 |
| 574 | 20241108 | 093400 | 3265212550 | 26800 | 26700 | 26800 | 26650 | 1105 |
| 575 | 20241108 | 093300 | 3235667050 | 26700 | 26750 | 26800 | 26650 | 3585 |
| 576 | 20241108 | 093200 | 3139875050 | 26850 | 26750 | 26850 | 26700 | 1452 |
| 577 | 20241108 | 093100 | 3101031000 | 26750 | 26850 | 26900 | 26750 | 1373 |
| 578 | 20241108 | 093000 | 3064212000 | 26900 | 26900 | 26900 | 26850 | 3613 |
| 579 | 20241108 | 092900 | 2967027950 | 26850 | 26850 | 26900 | 26850 | 975 |
| 580 | 20241108 | 092800 | 2940821300 | 26850 | 26800 | 26850 | 26750 | 3527 |
| 581 | 20241108 | 092700 | 2846254200 | 26800 | 26800 | 26800 | 26750 | 667 |
| 582 | 20241108 | 092600 | 2828384600 | 26800 | 26700 | 26850 | 26700 | 3526 |
| 583 | 20241108 | 092500 | 2734048350 | 26750 | 26700 | 26750 | 26650 | 969 |
| 584 | 20241108 | 092400 | 2708173300 | 26700 | 26700 | 26700 | 26650 | 1276 |
| 585 | 20241108 | 092300 | 2674127750 | 26700 | 26700 | 26750 | 26700 | 1463 |
| 586 | 20241108 | 092200 | 2635065100 | 26700 | 26650 | 26700 | 26650 | 1034 |
| 587 | 20241108 | 092100 | 2607494200 | 26650 | 26700 | 26700 | 26650 | 621 |
| 588 | 20241108 | 092000 | 2590938800 | 26700 | 26750 | 26800 | 26700 | 2267 |
| 589 | 20241108 | 091900 | 2530338250 | 26800 | 26850 | 26850 | 26800 | 1122 |
| 590 | 20241108 | 091800 | 2500266350 | 26850 | 26850 | 26850 | 26800 | 2363 |
| 591 | 20241108 | 091700 | 2436931650 | 26850 | 26750 | 26900 | 26750 | 1956 |
| 592 | 20241108 | 091600 | 2384484600 | 26700 | 26850 | 26900 | 26700 | 2260 |
| 593 | 20241108 | 091500 | 2323888050 | 26800 | 26800 | 26850 | 26750 | 2410 |
| 594 | 20241108 | 091400 | 2259334700 | 26800 | 26650 | 26800 | 26650 | 1739 |
| 595 | 20241108 | 091300 | 2212915550 | 26650 | 26750 | 26750 | 26650 | 1297 |
| 596 | 20241108 | 091200 | 2178304900 | 26750 | 26800 | 26850 | 26750 | 2735 |
| 597 | 20241108 | 091100 | 2105047500 | 26800 | 26900 | 26900 | 26800 | 1823 |
| 598 | 20241108 | 091000 | 2056067100 | 26900 | 26850 | 26950 | 26850 | 1880 |
| 599 | 20241108 | 090900 | 2005519600 | 26850 | 26900 | 26900 | 26850 | 1383 |
| 600 | 20241108 | 090800 | 1968328650 | 26900 | 26950 | 26950 | 26900 | 4509 |
| 601 | 20241108 | 090700 | 1847017450 | 26950 | 26850 | 27000 | 26850 | 6988 |
| 602 | 20241108 | 090600 | 1658904350 | 26750 | 26900 | 26900 | 26750 | 5893 |
| 603 | 20241108 | 090500 | 1500958700 | 26900 | 26800 | 26900 | 26750 | 9969 |
| 604 | 20241108 | 090400 | 1233242900 | 26800 | 26600 | 26850 | 26550 | 12905 |
| 605 | 20241108 | 090300 | 888473600 | 26600 | 26600 | 26600 | 26500 | 8656 |
| 606 | 20241108 | 090200 | 658734700 | 26550 | 26600 | 26750 | 26550 | 7559 |
| 607 | 20241108 | 090100 | 457353250 | 26600 | 26600 | 26600 | 26500 | 3173 |
| 608 | 20241108 | 090000 | 372989600 | 26600 | 26300 | 26650 | 26300 | 14056 |