33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 190900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 22588 |
| 3 | 20241107 | 190800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20241107 | 190700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20241107 | 190600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20241107 | 190500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20241107 | 190400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20241107 | 190300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20241107 | 190200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20241107 | 190100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20241107 | 190000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20241107 | 185900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20241107 | 185800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20241107 | 185700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20241107 | 185600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20241107 | 185500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20241107 | 185400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20241107 | 185300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20241107 | 185200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20241107 | 185100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20241107 | 185000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20241107 | 184900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20241107 | 184800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20241107 | 184700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20241107 | 184600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20241107 | 184500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20241107 | 184400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20241107 | 184300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20241107 | 184200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20241107 | 184100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20241107 | 184000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20241107 | 183900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 22588 |
| 33 | 20241107 | 183800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20241107 | 183700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20241107 | 183600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20241107 | 183500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20241107 | 183400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20241107 | 183300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20241107 | 183200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20241107 | 183100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20241107 | 183000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20241107 | 182900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20241107 | 182800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20241107 | 182700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20241107 | 182600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20241107 | 182500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20241107 | 182400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20241107 | 182300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20241107 | 182200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20241107 | 182100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20241107 | 182000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20241107 | 181900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20241107 | 181800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20241107 | 181700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20241107 | 181600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20241107 | 181500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20241107 | 181400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20241107 | 181300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20241107 | 181200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20241107 | 181100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20241107 | 181000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20241107 | 180900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 22588 |
| 63 | 20241107 | 180800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20241107 | 180700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20241107 | 180600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20241107 | 180500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20241107 | 180400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20241107 | 180300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20241107 | 180200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20241107 | 180100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20241107 | 180000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20241107 | 175900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20241107 | 175800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20241107 | 175700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20241107 | 175600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20241107 | 175500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20241107 | 175400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20241107 | 175300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20241107 | 175200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20241107 | 175100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20241107 | 175000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20241107 | 174900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20241107 | 174800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20241107 | 174700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20241107 | 174600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20241107 | 174500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20241107 | 174400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20241107 | 174300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20241107 | 174200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20241107 | 174100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20241107 | 174000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20241107 | 173900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 22588 |
| 93 | 20241107 | 173800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20241107 | 173700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20241107 | 173600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20241107 | 173500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20241107 | 173400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20241107 | 173300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20241107 | 173200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20241107 | 173100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20241107 | 173000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20241107 | 172900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20241107 | 172800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20241107 | 172700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20241107 | 172600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20241107 | 172500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20241107 | 172400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20241107 | 172300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20241107 | 172200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20241107 | 172100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20241107 | 172000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20241107 | 171900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20241107 | 171800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20241107 | 171700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20241107 | 171600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20241107 | 171500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20241107 | 171400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20241107 | 171300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20241107 | 171200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20241107 | 171100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20241107 | 171000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20241107 | 170900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 22588 |
| 123 | 20241107 | 170800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20241107 | 170700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20241107 | 170600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20241107 | 170500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20241107 | 170400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20241107 | 170300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20241107 | 170200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20241107 | 170100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20241107 | 170000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20241107 | 165900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20241107 | 165800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20241107 | 165700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20241107 | 165600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20241107 | 165500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20241107 | 165400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20241107 | 165300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20241107 | 165200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20241107 | 165100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20241107 | 165000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20241107 | 164900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20241107 | 164800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20241107 | 164700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20241107 | 164600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20241107 | 164500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20241107 | 164400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20241107 | 164300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20241107 | 164200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20241107 | 164100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20241107 | 164000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20241107 | 163900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 22588 |
| 153 | 20241107 | 163800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20241107 | 163700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20241107 | 163600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20241107 | 163500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20241107 | 163400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20241107 | 163300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20241107 | 163200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20241107 | 163100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20241107 | 163000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20241107 | 162900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20241107 | 162800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20241107 | 162700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20241107 | 162600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20241107 | 162500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20241107 | 162400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20241107 | 162300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20241107 | 162200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20241107 | 162100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20241107 | 162000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20241107 | 161900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20241107 | 161800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20241107 | 161700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20241107 | 161600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20241107 | 161500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20241107 | 161400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20241107 | 161300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20241107 | 161200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20241107 | 161100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20241107 | 161000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20241107 | 160900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 22588 |
| 183 | 20241107 | 160800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 184 | 20241107 | 160700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20241107 | 160600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 186 | 20241107 | 160500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20241107 | 160400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20241107 | 160300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20241107 | 160200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20241107 | 160100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 191 | 20241107 | 160000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20241107 | 155900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20241107 | 155800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20241107 | 155700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 195 | 20241107 | 155600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 196 | 20241107 | 155500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 197 | 20241107 | 155400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 198 | 20241107 | 155300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 199 | 20241107 | 155200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 200 | 20241107 | 155100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 201 | 20241107 | 155000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 202 | 20241107 | 154900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 203 | 20241107 | 154800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 204 | 20241107 | 154700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 205 | 20241107 | 154600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 206 | 20241107 | 154500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 207 | 20241107 | 154400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 208 | 20241107 | 154300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 209 | 20241107 | 154200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 210 | 20241107 | 154100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 211 | 20241107 | 154000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 212 | 20241107 | 153900 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 22588 |
| 213 | 20241107 | 153800 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 214 | 20241107 | 153700 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 215 | 20241107 | 153600 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 216 | 20241107 | 153500 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 217 | 20241107 | 153400 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 218 | 20241107 | 153300 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 219 | 20241107 | 153200 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 220 | 20241107 | 153100 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 0 |
| 221 | 20241107 | 153000 | 17560395150 | 26150 | 26150 | 26150 | 26150 | 22588 |
| 222 | 20241107 | 152900 | 16969718950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20241107 | 152800 | 16969718950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20241107 | 152700 | 16969718950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20241107 | 152600 | 16969718950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20241107 | 152500 | 16969718950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20241107 | 152400 | 16969718950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20241107 | 152300 | 16969718950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20241107 | 152200 | 16969718950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20241107 | 152100 | 16969718950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20241107 | 152000 | 16969718950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20241107 | 151900 | 16969718950 | 26400 | 26400 | 26400 | 26150 | 5335 |
| 233 | 20241107 | 151800 | 16829749500 | 26350 | 26400 | 26400 | 26350 | 748 |
| 234 | 20241107 | 151700 | 16810019150 | 26450 | 26350 | 26450 | 26350 | 1500 |
| 235 | 20241107 | 151600 | 16770408400 | 26450 | 26400 | 26450 | 26350 | 2995 |
| 236 | 20241107 | 151500 | 16691325700 | 26400 | 26400 | 26400 | 26350 | 691 |
| 237 | 20241107 | 151400 | 16673098450 | 26400 | 26450 | 26450 | 26350 | 1419 |
| 238 | 20241107 | 151300 | 16635631150 | 26450 | 26400 | 26450 | 26300 | 2397 |
| 239 | 20241107 | 151200 | 16572384400 | 26400 | 26400 | 26400 | 26250 | 1099 |
| 240 | 20241107 | 151100 | 16543399950 | 26400 | 26350 | 26400 | 26200 | 3176 |
| 241 | 20241107 | 151000 | 16460004950 | 26400 | 26300 | 26400 | 26250 | 2601 |
| 242 | 20241107 | 150900 | 16391461700 | 26350 | 26250 | 26350 | 26150 | 3422 |
| 243 | 20241107 | 150800 | 16301685400 | 26300 | 26300 | 26300 | 26200 | 1210 |
| 244 | 20241107 | 150700 | 16269950050 | 26350 | 26350 | 26350 | 26200 | 974 |
| 245 | 20241107 | 150600 | 16244330400 | 26350 | 26300 | 26350 | 26300 | 642 |
| 246 | 20241107 | 150500 | 16227423700 | 26300 | 26350 | 26350 | 26250 | 791 |
| 247 | 20241107 | 150400 | 16206630400 | 26350 | 26350 | 26350 | 26200 | 533 |
| 248 | 20241107 | 150300 | 16192611000 | 26200 | 26350 | 26350 | 26200 | 686 |
| 249 | 20241107 | 150200 | 16174587900 | 26350 | 26350 | 26350 | 26250 | 901 |
| 250 | 20241107 | 150100 | 16150903600 | 26350 | 26350 | 26350 | 26300 | 1179 |
| 251 | 20241107 | 150000 | 16119881300 | 26350 | 26350 | 26400 | 26300 | 695 |
| 252 | 20241107 | 145900 | 16101578000 | 26400 | 26400 | 26400 | 26300 | 847 |
| 253 | 20241107 | 145800 | 16079260700 | 26400 | 26450 | 26450 | 26350 | 1365 |
| 254 | 20241107 | 145700 | 16043253400 | 26450 | 26400 | 26450 | 26400 | 1771 |
| 255 | 20241107 | 145600 | 15996486750 | 26450 | 26400 | 26450 | 26350 | 1051 |
| 256 | 20241107 | 145500 | 15968771000 | 26400 | 26400 | 26400 | 26300 | 1052 |
| 257 | 20241107 | 145400 | 15941031450 | 26400 | 26400 | 26400 | 26250 | 890 |
| 258 | 20241107 | 145300 | 15917585350 | 26350 | 26350 | 26400 | 26200 | 2019 |
| 259 | 20241107 | 145200 | 15864406150 | 26350 | 26350 | 26350 | 26200 | 715 |
| 260 | 20241107 | 145100 | 15845590150 | 26350 | 26350 | 26400 | 26200 | 581 |
| 261 | 20241107 | 145000 | 15830264100 | 26350 | 26400 | 26400 | 26200 | 3795 |
| 262 | 20241107 | 144900 | 15730438400 | 26400 | 26350 | 26400 | 26350 | 1039 |
| 263 | 20241107 | 144800 | 15703031650 | 26400 | 26450 | 26450 | 26350 | 539 |
| 264 | 20241107 | 144700 | 15688800850 | 26450 | 26450 | 26450 | 26350 | 1067 |
| 265 | 20241107 | 144600 | 15660614900 | 26450 | 26400 | 26450 | 26400 | 1377 |
| 266 | 20241107 | 144500 | 15624255400 | 26400 | 26450 | 26450 | 26350 | 1192 |
| 267 | 20241107 | 144400 | 15592800550 | 26450 | 26400 | 26450 | 26350 | 808 |
| 268 | 20241107 | 144300 | 15571462950 | 26400 | 26400 | 26450 | 26350 | 1682 |
| 269 | 20241107 | 144200 | 15527062600 | 26400 | 26250 | 26450 | 26250 | 4358 |
| 270 | 20241107 | 144100 | 15412214150 | 26300 | 26350 | 26350 | 26250 | 2419 |
| 271 | 20241107 | 144000 | 15348584950 | 26350 | 26350 | 26350 | 26250 | 987 |
| 272 | 20241107 | 143900 | 15322584800 | 26350 | 26200 | 26350 | 26200 | 3112 |
| 273 | 20241107 | 143800 | 15240897600 | 26200 | 26200 | 26200 | 26150 | 584 |
| 274 | 20241107 | 143700 | 15225609500 | 26200 | 26050 | 26200 | 26050 | 2102 |
| 275 | 20241107 | 143600 | 15170727400 | 26100 | 26050 | 26100 | 26050 | 313 |
| 276 | 20241107 | 143500 | 15162569700 | 26100 | 26100 | 26100 | 26050 | 194 |
| 277 | 20241107 | 143400 | 15157509650 | 26100 | 26050 | 26100 | 26000 | 921 |
| 278 | 20241107 | 143300 | 15133518050 | 26050 | 25950 | 26050 | 25950 | 2280 |
| 279 | 20241107 | 143200 | 15074285150 | 25900 | 25950 | 26000 | 25900 | 3311 |
| 280 | 20241107 | 143100 | 14988456850 | 26000 | 25950 | 26000 | 25950 | 183 |
| 281 | 20241107 | 143000 | 14983704700 | 25950 | 26000 | 26000 | 25950 | 793 |
| 282 | 20241107 | 142900 | 14963120500 | 26000 | 25950 | 26000 | 25900 | 2526 |
| 283 | 20241107 | 142800 | 14897548250 | 25950 | 26000 | 26000 | 25950 | 1499 |
| 284 | 20241107 | 142700 | 14858636750 | 26050 | 26000 | 26050 | 26000 | 3922 |
| 285 | 20241107 | 142600 | 14756625250 | 26050 | 26100 | 26100 | 26000 | 2089 |
| 286 | 20241107 | 142500 | 14702229950 | 26100 | 26100 | 26150 | 26050 | 1090 |
| 287 | 20241107 | 142400 | 14673777150 | 26150 | 26100 | 26150 | 26100 | 1225 |
| 288 | 20241107 | 142300 | 14641802350 | 26100 | 26150 | 26150 | 26100 | 514 |
| 289 | 20241107 | 142200 | 14628372250 | 26150 | 26150 | 26150 | 26100 | 248 |
| 290 | 20241107 | 142100 | 14621896700 | 26100 | 26100 | 26150 | 26100 | 1155 |
| 291 | 20241107 | 142000 | 14591744100 | 26150 | 26150 | 26150 | 26100 | 229 |
| 292 | 20241107 | 141900 | 14585758850 | 26150 | 26100 | 26200 | 26100 | 1324 |
| 293 | 20241107 | 141800 | 14551159350 | 26150 | 26150 | 26150 | 26100 | 1129 |
| 294 | 20241107 | 141700 | 14521685000 | 26150 | 26150 | 26150 | 26100 | 888 |
| 295 | 20241107 | 141600 | 14498499950 | 26100 | 26100 | 26150 | 26100 | 228 |
| 296 | 20241107 | 141500 | 14492543550 | 26100 | 26150 | 26150 | 26100 | 506 |
| 297 | 20241107 | 141400 | 14479333700 | 26100 | 26150 | 26200 | 26100 | 284 |
| 298 | 20241107 | 141300 | 14471911750 | 26200 | 26200 | 26200 | 26150 | 891 |
| 299 | 20241107 | 141200 | 14448608800 | 26150 | 26200 | 26200 | 26150 | 1282 |
| 300 | 20241107 | 141100 | 14415081250 | 26150 | 26200 | 26200 | 26150 | 681 |
| 301 | 20241107 | 141000 | 14397265200 | 26250 | 26200 | 26250 | 26200 | 667 |
| 302 | 20241107 | 140900 | 14379786650 | 26250 | 26250 | 26300 | 26250 | 749 |
| 303 | 20241107 | 140800 | 14360095300 | 26250 | 26200 | 26250 | 26150 | 1458 |
| 304 | 20241107 | 140700 | 14321850150 | 26150 | 26150 | 26200 | 26100 | 868 |
| 305 | 20241107 | 140600 | 14299139800 | 26200 | 26150 | 26200 | 26100 | 1173 |
| 306 | 20241107 | 140500 | 14268466200 | 26100 | 26100 | 26150 | 26100 | 957 |
| 307 | 20241107 | 140400 | 14243487200 | 26150 | 26100 | 26150 | 26100 | 722 |
| 308 | 20241107 | 140300 | 14224632450 | 26150 | 26100 | 26150 | 26100 | 343 |
| 309 | 20241107 | 140200 | 14215678950 | 26100 | 26150 | 26200 | 26100 | 858 |
| 310 | 20241107 | 140100 | 14193242600 | 26150 | 26150 | 26150 | 26100 | 309 |
| 311 | 20241107 | 140000 | 14185163050 | 26150 | 26150 | 26200 | 26100 | 707 |
| 312 | 20241107 | 135900 | 14166694550 | 26100 | 26150 | 26200 | 26100 | 571 |
| 313 | 20241107 | 135800 | 14151765650 | 26200 | 26150 | 26200 | 26100 | 826 |
| 314 | 20241107 | 135700 | 14130167250 | 26150 | 26200 | 26250 | 26150 | 1051 |
| 315 | 20241107 | 135600 | 14102667250 | 26200 | 26200 | 26250 | 26200 | 127 |
| 316 | 20241107 | 135500 | 14099337350 | 26250 | 26250 | 26250 | 26250 | 244 |
| 317 | 20241107 | 135400 | 14092932350 | 26250 | 26150 | 26250 | 26150 | 598 |
| 318 | 20241107 | 135300 | 14077262850 | 26150 | 26200 | 26250 | 26150 | 858 |
| 319 | 20241107 | 135200 | 14054797500 | 26200 | 26250 | 26250 | 26200 | 550 |
| 320 | 20241107 | 135100 | 14040381950 | 26250 | 26200 | 26250 | 26200 | 118 |
| 321 | 20241107 | 135000 | 14037287250 | 26250 | 26250 | 26250 | 26250 | 190 |
| 322 | 20241107 | 134900 | 14032299750 | 26200 | 26250 | 26250 | 26200 | 433 |
| 323 | 20241107 | 134800 | 14020936300 | 26250 | 26250 | 26250 | 26200 | 659 |
| 324 | 20241107 | 134700 | 14003640850 | 26250 | 26200 | 26250 | 26200 | 1273 |
| 325 | 20241107 | 134600 | 13970286950 | 26150 | 26150 | 26200 | 26150 | 1005 |
| 326 | 20241107 | 134500 | 13943978200 | 26200 | 26150 | 26200 | 26150 | 318 |
| 327 | 20241107 | 134400 | 13935656950 | 26150 | 26200 | 26200 | 26150 | 876 |
| 328 | 20241107 | 134300 | 13912748400 | 26200 | 26200 | 26200 | 26200 | 255 |
| 329 | 20241107 | 134200 | 13906067400 | 26200 | 26250 | 26250 | 26200 | 293 |
| 330 | 20241107 | 134100 | 13898383550 | 26250 | 26200 | 26250 | 26200 | 738 |
| 331 | 20241107 | 134000 | 13879041950 | 26250 | 26250 | 26250 | 26250 | 93 |
| 332 | 20241107 | 133900 | 13876600700 | 26250 | 26200 | 26250 | 26200 | 114 |
| 333 | 20241107 | 133800 | 13873611050 | 26250 | 26300 | 26300 | 26200 | 102 |
| 334 | 20241107 | 133700 | 13870933500 | 26350 | 26350 | 26350 | 26200 | 643 |
| 335 | 20241107 | 133600 | 13854045600 | 26350 | 26350 | 26350 | 26300 | 228 |
| 336 | 20241107 | 133500 | 13848040600 | 26300 | 26250 | 26450 | 26250 | 4218 |
| 337 | 20241107 | 133400 | 13737024050 | 26250 | 26250 | 26250 | 26200 | 191 |
| 338 | 20241107 | 133300 | 13732013100 | 26200 | 26200 | 26200 | 26200 | 825 |
| 339 | 20241107 | 133200 | 13710398100 | 26200 | 26200 | 26200 | 26200 | 1609 |
| 340 | 20241107 | 133100 | 13668242300 | 26150 | 26150 | 26200 | 26150 | 496 |
| 341 | 20241107 | 133000 | 13655270900 | 26100 | 26150 | 26200 | 26100 | 3284 |
| 342 | 20241107 | 132900 | 13569329300 | 26150 | 26150 | 26200 | 26150 | 372 |
| 343 | 20241107 | 132800 | 13559599950 | 26150 | 26150 | 26200 | 26150 | 609 |
| 344 | 20241107 | 132700 | 13543674550 | 26200 | 26200 | 26250 | 26200 | 945 |
| 345 | 20241107 | 132600 | 13518915500 | 26200 | 26200 | 26200 | 26150 | 1322 |
| 346 | 20241107 | 132500 | 13484299150 | 26150 | 26200 | 26200 | 26150 | 121 |
| 347 | 20241107 | 132400 | 13481130950 | 26250 | 26250 | 26250 | 26200 | 2793 |
| 348 | 20241107 | 132300 | 13407937550 | 26250 | 26250 | 26250 | 26200 | 508 |
| 349 | 20241107 | 132200 | 13394613000 | 26250 | 26250 | 26250 | 26250 | 523 |
| 350 | 20241107 | 132100 | 13380884250 | 26200 | 26200 | 26250 | 26200 | 1001 |
| 351 | 20241107 | 132000 | 13354633050 | 26200 | 26200 | 26200 | 26150 | 1078 |
| 352 | 20241107 | 131900 | 13326390000 | 26200 | 26250 | 26250 | 26200 | 1311 |
| 353 | 20241107 | 131800 | 13292005300 | 26250 | 26150 | 26250 | 26100 | 5121 |
| 354 | 20241107 | 131700 | 13157938900 | 26150 | 26100 | 26150 | 26100 | 474 |
| 355 | 20241107 | 131600 | 13145564050 | 26100 | 26150 | 26150 | 26100 | 340 |
| 356 | 20241107 | 131500 | 13136681450 | 26150 | 26100 | 26150 | 26100 | 457 |
| 357 | 20241107 | 131400 | 13124745350 | 26100 | 26100 | 26100 | 26100 | 1241 |
| 358 | 20241107 | 131300 | 13092355250 | 26050 | 26050 | 26100 | 26050 | 598 |
| 359 | 20241107 | 131200 | 13076777050 | 26050 | 26000 | 26050 | 26000 | 1481 |
| 360 | 20241107 | 131100 | 13038222450 | 26000 | 26000 | 26000 | 26000 | 358 |
| 361 | 20241107 | 131000 | 13028914450 | 26000 | 26000 | 26050 | 25950 | 2431 |
| 362 | 20241107 | 130900 | 12965704050 | 26000 | 26000 | 26050 | 26000 | 132 |
| 363 | 20241107 | 130800 | 12962268400 | 26050 | 26000 | 26050 | 25950 | 1550 |
| 364 | 20241107 | 130700 | 12921968150 | 26000 | 26000 | 26000 | 26000 | 53 |
| 365 | 20241107 | 130600 | 12920590150 | 26000 | 26000 | 26000 | 25950 | 151 |
| 366 | 20241107 | 130500 | 12916666950 | 26000 | 25950 | 26000 | 25950 | 317 |
| 367 | 20241107 | 130400 | 12908428250 | 25950 | 25950 | 25950 | 25950 | 1812 |
| 368 | 20241107 | 130300 | 12861406850 | 25950 | 25900 | 25950 | 25900 | 635 |
| 369 | 20241107 | 130200 | 12844952950 | 25900 | 25900 | 25950 | 25900 | 170 |
| 370 | 20241107 | 130100 | 12840549600 | 25900 | 25950 | 25950 | 25900 | 1383 |
| 371 | 20241107 | 130000 | 12804698750 | 25900 | 25900 | 25950 | 25900 | 1118 |
| 372 | 20241107 | 125900 | 12775740000 | 25950 | 25900 | 25950 | 25900 | 145 |
| 373 | 20241107 | 125800 | 12771982200 | 25900 | 25900 | 25900 | 25850 | 1092 |
| 374 | 20241107 | 125700 | 12743707650 | 25900 | 25850 | 25900 | 25850 | 382 |
| 375 | 20241107 | 125600 | 12733819950 | 25850 | 25900 | 25900 | 25850 | 69 |
| 376 | 20241107 | 125500 | 12732033350 | 25900 | 25900 | 25900 | 25900 | 2422 |
| 377 | 20241107 | 125400 | 12669303550 | 25950 | 25950 | 25950 | 25900 | 559 |
| 378 | 20241107 | 125300 | 12654824300 | 25900 | 25950 | 25950 | 25900 | 652 |
| 379 | 20241107 | 125200 | 12637916850 | 25950 | 25950 | 25950 | 25950 | 1453 |
| 380 | 20241107 | 125100 | 12600211500 | 25950 | 25950 | 26000 | 25950 | 854 |
| 381 | 20241107 | 125000 | 12578050100 | 25950 | 25950 | 26000 | 25950 | 395 |
| 382 | 20241107 | 124900 | 12567799750 | 25950 | 25950 | 26000 | 25950 | 294 |
| 383 | 20241107 | 124800 | 12560169950 | 25950 | 25950 | 26000 | 25950 | 199 |
| 384 | 20241107 | 124700 | 12555005850 | 26000 | 25950 | 26000 | 25950 | 473 |
| 385 | 20241107 | 124600 | 12542730850 | 25950 | 26000 | 26000 | 25950 | 979 |
| 386 | 20241107 | 124500 | 12517325350 | 26000 | 26000 | 26050 | 25950 | 2073 |
| 387 | 20241107 | 124400 | 12463430200 | 26000 | 26000 | 26050 | 26000 | 630 |
| 388 | 20241107 | 124300 | 12447050150 | 26000 | 26050 | 26050 | 26000 | 981 |
| 389 | 20241107 | 124200 | 12421527050 | 26050 | 26000 | 26050 | 26000 | 2799 |
| 390 | 20241107 | 124100 | 12348752700 | 26050 | 26050 | 26050 | 26000 | 750 |
| 391 | 20241107 | 124000 | 12329215650 | 26000 | 26000 | 26050 | 26000 | 108 |
| 392 | 20241107 | 123900 | 12326407550 | 26050 | 26000 | 26050 | 26000 | 35 |
| 393 | 20241107 | 123800 | 12325496850 | 26050 | 26050 | 26050 | 26000 | 609 |
| 394 | 20241107 | 123700 | 12309635500 | 26000 | 26050 | 26100 | 26000 | 1569 |
| 395 | 20241107 | 123600 | 12268770100 | 26050 | 26050 | 26050 | 26000 | 86 |
| 396 | 20241107 | 123500 | 12266531800 | 26050 | 26050 | 26100 | 26050 | 2338 |
| 397 | 20241107 | 123400 | 12205626850 | 26050 | 26000 | 26050 | 25950 | 1862 |
| 398 | 20241107 | 123300 | 12157213150 | 26000 | 25950 | 26000 | 25950 | 568 |
| 399 | 20241107 | 123200 | 12142468900 | 26000 | 26000 | 26000 | 25950 | 937 |
| 400 | 20241107 | 123100 | 12118130650 | 26000 | 25950 | 26050 | 25950 | 173 |
| 401 | 20241107 | 123000 | 12113633050 | 25950 | 26000 | 26000 | 25950 | 1265 |
| 402 | 20241107 | 122900 | 12080757150 | 26000 | 25950 | 26050 | 25950 | 365 |
| 403 | 20241107 | 122800 | 12071282400 | 25950 | 26000 | 26000 | 25950 | 3734 |
| 404 | 20241107 | 122700 | 11974244250 | 26000 | 26000 | 26050 | 26000 | 841 |
| 405 | 20241107 | 122600 | 11952377900 | 26050 | 26050 | 26050 | 26050 | 6 |
| 406 | 20241107 | 122500 | 11952221600 | 26000 | 26050 | 26050 | 26000 | 1045 |
| 407 | 20241107 | 122400 | 11925031200 | 26050 | 26000 | 26050 | 26000 | 83 |
| 408 | 20241107 | 122300 | 11922872500 | 26050 | 26000 | 26050 | 26000 | 233 |
| 409 | 20241107 | 122200 | 11916802900 | 26050 | 26000 | 26050 | 26000 | 1848 |
| 410 | 20241107 | 122100 | 11868738500 | 26000 | 26000 | 26000 | 25950 | 739 |
| 411 | 20241107 | 122000 | 11849548450 | 25950 | 25950 | 26000 | 25950 | 1358 |
| 412 | 20241107 | 121900 | 11814259300 | 26000 | 25950 | 26000 | 25950 | 120 |
| 413 | 20241107 | 121800 | 11811142200 | 25950 | 26050 | 26050 | 25950 | 3046 |
| 414 | 20241107 | 121700 | 11731946800 | 26050 | 26000 | 26050 | 26000 | 1061 |
| 415 | 20241107 | 121600 | 11704357600 | 26050 | 26050 | 26100 | 26050 | 1461 |
| 416 | 20241107 | 121500 | 11666282500 | 26050 | 26050 | 26100 | 26050 | 431 |
| 417 | 20241107 | 121400 | 11655053450 | 26100 | 26100 | 26100 | 26050 | 554 |
| 418 | 20241107 | 121300 | 11640596850 | 26100 | 26100 | 26100 | 26100 | 225 |
| 419 | 20241107 | 121200 | 11634724350 | 26100 | 26100 | 26100 | 26100 | 1172 |
| 420 | 20241107 | 121100 | 11604135150 | 26100 | 26000 | 26100 | 26000 | 365 |
| 421 | 20241107 | 121000 | 11594614700 | 26050 | 26000 | 26100 | 26000 | 5523 |
| 422 | 20241107 | 120900 | 11450820500 | 25950 | 26000 | 26000 | 25950 | 153 |
| 423 | 20241107 | 120800 | 11446849600 | 26000 | 25950 | 26000 | 25950 | 1015 |
| 424 | 20241107 | 120700 | 11420509350 | 25950 | 26000 | 26000 | 25950 | 135 |
| 425 | 20241107 | 120600 | 11417002700 | 26000 | 26000 | 26000 | 25950 | 1765 |
| 426 | 20241107 | 120500 | 11371199400 | 26000 | 25950 | 26000 | 25950 | 8 |
| 427 | 20241107 | 120400 | 11370991450 | 25950 | 26000 | 26000 | 25950 | 61 |
| 428 | 20241107 | 120300 | 11369408250 | 26000 | 26050 | 26050 | 26000 | 521 |
| 429 | 20241107 | 120200 | 11355862200 | 26000 | 26050 | 26050 | 26000 | 879 |
| 430 | 20241107 | 120100 | 11332994250 | 26050 | 26000 | 26050 | 26000 | 242 |
| 431 | 20241107 | 120000 | 11326696300 | 26050 | 26050 | 26050 | 26050 | 24 |
| 432 | 20241107 | 115900 | 11326071100 | 26050 | 26000 | 26050 | 26000 | 806 |
| 433 | 20241107 | 115800 | 11305107500 | 26050 | 25950 | 26050 | 25950 | 3269 |
| 434 | 20241107 | 115700 | 11220210450 | 25900 | 25900 | 25950 | 25900 | 1916 |
| 435 | 20241107 | 115600 | 11170583300 | 25850 | 25900 | 25900 | 25850 | 79 |
| 436 | 20241107 | 115500 | 11168540000 | 25900 | 25900 | 25900 | 25850 | 1480 |
| 437 | 20241107 | 115400 | 11130233000 | 25900 | 25900 | 25900 | 25850 | 1060 |
| 438 | 20241107 | 115300 | 11102799650 | 25900 | 25850 | 25900 | 25850 | 1646 |
| 439 | 20241107 | 115200 | 11060223450 | 25850 | 25900 | 25900 | 25850 | 140 |
| 440 | 20241107 | 115100 | 11056600650 | 25900 | 25850 | 25900 | 25850 | 384 |
| 441 | 20241107 | 115000 | 11046673650 | 25850 | 25850 | 25900 | 25850 | 98 |
| 442 | 20241107 | 114900 | 11044138950 | 25850 | 25850 | 25900 | 25850 | 164 |
| 443 | 20241107 | 114800 | 11039899500 | 25850 | 25850 | 25900 | 25800 | 554 |
| 444 | 20241107 | 114700 | 11025581350 | 25800 | 25850 | 25900 | 25800 | 2440 |
| 445 | 20241107 | 114600 | 10962513250 | 25850 | 25900 | 25900 | 25850 | 901 |
| 446 | 20241107 | 114500 | 10939218650 | 25900 | 25900 | 25900 | 25850 | 1056 |
| 447 | 20241107 | 114400 | 10911893300 | 25850 | 25900 | 25900 | 25850 | 238 |
| 448 | 20241107 | 114300 | 10905732400 | 25950 | 25900 | 25950 | 25850 | 1667 |
| 449 | 20241107 | 114200 | 10862560750 | 25900 | 25900 | 25950 | 25900 | 1599 |
| 450 | 20241107 | 114100 | 10821074050 | 25950 | 25950 | 25950 | 25850 | 524 |
| 451 | 20241107 | 114000 | 10807502350 | 25900 | 25900 | 25900 | 25850 | 2436 |
| 452 | 20241107 | 113900 | 10744422950 | 25850 | 25900 | 25900 | 25850 | 228 |
| 453 | 20241107 | 113800 | 10738523850 | 25900 | 25850 | 25900 | 25850 | 1295 |
| 454 | 20241107 | 113700 | 10705047100 | 25850 | 25750 | 25850 | 25750 | 1489 |
| 455 | 20241107 | 113600 | 10666593800 | 25800 | 25750 | 25800 | 25750 | 1646 |
| 456 | 20241107 | 113500 | 10624130250 | 25800 | 25750 | 25800 | 25750 | 465 |
| 457 | 20241107 | 113400 | 10612149000 | 25750 | 25800 | 25800 | 25750 | 423 |
| 458 | 20241107 | 113300 | 10601254050 | 25800 | 25750 | 25800 | 25750 | 134 |
| 459 | 20241107 | 113200 | 10597802850 | 25800 | 25800 | 25800 | 25750 | 464 |
| 460 | 20241107 | 113100 | 10585836550 | 25750 | 25800 | 25800 | 25750 | 720 |
| 461 | 20241107 | 113000 | 10567295550 | 25800 | 25850 | 25850 | 25800 | 1571 |
| 462 | 20241107 | 112900 | 10526747750 | 25850 | 25850 | 25850 | 25800 | 668 |
| 463 | 20241107 | 112800 | 10509507800 | 25850 | 25850 | 25850 | 25800 | 828 |
| 464 | 20241107 | 112700 | 10488116200 | 25800 | 25800 | 25850 | 25800 | 678 |
| 465 | 20241107 | 112600 | 10470623650 | 25800 | 25850 | 25850 | 25800 | 1973 |
| 466 | 20241107 | 112500 | 10419678100 | 25900 | 25850 | 25900 | 25800 | 5091 |
| 467 | 20241107 | 112400 | 10288022100 | 25850 | 25850 | 25850 | 25800 | 388 |
| 468 | 20241107 | 112300 | 10277995050 | 25850 | 25850 | 25850 | 25800 | 502 |
| 469 | 20241107 | 112200 | 10265023150 | 25850 | 25850 | 25850 | 25850 | 1926 |
| 470 | 20241107 | 112100 | 10215236050 | 25850 | 25850 | 25900 | 25850 | 1097 |
| 471 | 20241107 | 112000 | 10186878450 | 25800 | 25850 | 25850 | 25750 | 2462 |
| 472 | 20241107 | 111900 | 10123347800 | 25850 | 25800 | 25850 | 25800 | 185 |
| 473 | 20241107 | 111800 | 10118572500 | 25800 | 25750 | 25800 | 25750 | 3657 |
| 474 | 20241107 | 111700 | 10024322300 | 25750 | 25800 | 25800 | 25750 | 4085 |
| 475 | 20241107 | 111600 | 9919006400 | 25800 | 25850 | 25850 | 25800 | 1136 |
| 476 | 20241107 | 111500 | 9889691250 | 25850 | 25850 | 25850 | 25800 | 1013 |
| 477 | 20241107 | 111400 | 9863511650 | 25850 | 25850 | 25900 | 25850 | 1066 |
| 478 | 20241107 | 111300 | 9835952550 | 25850 | 25850 | 25900 | 25850 | 1075 |
| 479 | 20241107 | 111200 | 9808132550 | 25850 | 25900 | 25900 | 25850 | 193 |
| 480 | 20241107 | 111100 | 9803134200 | 25900 | 25850 | 25900 | 25850 | 1330 |
| 481 | 20241107 | 111000 | 9768688900 | 25900 | 25950 | 25950 | 25850 | 733 |
| 482 | 20241107 | 110900 | 9749738250 | 25900 | 25900 | 25950 | 25900 | 561 |
| 483 | 20241107 | 110800 | 9735205750 | 25900 | 25900 | 25900 | 25850 | 1032 |
| 484 | 20241107 | 110700 | 9708478700 | 25900 | 25900 | 25950 | 25850 | 3653 |
| 485 | 20241107 | 110600 | 9613851900 | 25900 | 25950 | 25950 | 25800 | 5089 |
| 486 | 20241107 | 110500 | 9482160800 | 25950 | 25900 | 25950 | 25900 | 375 |
| 487 | 20241107 | 110400 | 9472435850 | 25950 | 26000 | 26000 | 25900 | 982 |
| 488 | 20241107 | 110300 | 9446969600 | 26000 | 25900 | 26000 | 25900 | 5609 |
| 489 | 20241107 | 110200 | 9301644550 | 25900 | 26000 | 26050 | 25900 | 6750 |
| 490 | 20241107 | 110100 | 9126581700 | 26000 | 26000 | 26050 | 25950 | 5391 |
| 491 | 20241107 | 110000 | 8986415750 | 26000 | 26100 | 26100 | 26000 | 2963 |
| 492 | 20241107 | 105900 | 8909266050 | 26050 | 26050 | 26100 | 26050 | 559 |
| 493 | 20241107 | 105800 | 8894700700 | 26050 | 26100 | 26100 | 26050 | 211 |
| 494 | 20241107 | 105700 | 8889197150 | 26100 | 26100 | 26100 | 26050 | 627 |
| 495 | 20241107 | 105600 | 8872836050 | 26100 | 26050 | 26100 | 26050 | 1925 |
| 496 | 20241107 | 105500 | 8822595550 | 26100 | 26100 | 26100 | 26100 | 155 |
| 497 | 20241107 | 105400 | 8818550050 | 26100 | 26150 | 26200 | 26100 | 3445 |
| 498 | 20241107 | 105300 | 8728528900 | 26150 | 26150 | 26200 | 26150 | 1037 |
| 499 | 20241107 | 105200 | 8701411250 | 26150 | 26200 | 26200 | 26150 | 517 |
| 500 | 20241107 | 105100 | 8687891000 | 26200 | 26250 | 26300 | 26200 | 804 |
| 501 | 20241107 | 105000 | 8666798300 | 26250 | 26250 | 26250 | 26200 | 120 |
| 502 | 20241107 | 104900 | 8663652700 | 26250 | 26150 | 26250 | 26100 | 1681 |
| 503 | 20241107 | 104800 | 8619577750 | 26100 | 26200 | 26200 | 26050 | 2520 |
| 504 | 20241107 | 104700 | 8553771300 | 26200 | 26200 | 26250 | 26200 | 798 |
| 505 | 20241107 | 104600 | 8532833300 | 26200 | 26250 | 26250 | 26200 | 1304 |
| 506 | 20241107 | 104500 | 8498665300 | 26300 | 26300 | 26300 | 26250 | 176 |
| 507 | 20241107 | 104400 | 8494044950 | 26250 | 26250 | 26300 | 26200 | 761 |
| 508 | 20241107 | 104300 | 8474071150 | 26300 | 26300 | 26300 | 26250 | 54 |
| 509 | 20241107 | 104200 | 8472653050 | 26300 | 26300 | 26300 | 26250 | 454 |
| 510 | 20241107 | 104100 | 8460715650 | 26250 | 26250 | 26250 | 26200 | 210 |
| 511 | 20241107 | 104000 | 8455203200 | 26200 | 26200 | 26200 | 26200 | 317 |
| 512 | 20241107 | 103900 | 8446897800 | 26200 | 26300 | 26300 | 26150 | 386 |
| 513 | 20241107 | 103800 | 8436783150 | 26300 | 26200 | 26300 | 26200 | 180 |
| 514 | 20241107 | 103700 | 8432059250 | 26200 | 26200 | 26250 | 26150 | 1885 |
| 515 | 20241107 | 103600 | 8382674400 | 26150 | 26150 | 26150 | 26150 | 75 |
| 516 | 20241107 | 103500 | 8380713150 | 26150 | 26200 | 26200 | 26100 | 330 |
| 517 | 20241107 | 103400 | 8372097300 | 26100 | 26200 | 26250 | 26100 | 1783 |
| 518 | 20241107 | 103300 | 8325433550 | 26200 | 26200 | 26200 | 26100 | 305 |
| 519 | 20241107 | 103200 | 8317442800 | 26200 | 26200 | 26200 | 26000 | 2378 |
| 520 | 20241107 | 103100 | 8255351850 | 26200 | 26000 | 26200 | 26000 | 1251 |
| 521 | 20241107 | 103000 | 8222702150 | 25950 | 26000 | 26050 | 25950 | 1392 |
| 522 | 20241107 | 102900 | 8186561100 | 25950 | 26000 | 26000 | 25950 | 644 |
| 523 | 20241107 | 102800 | 8169838100 | 26000 | 25950 | 26000 | 25950 | 1559 |
| 524 | 20241107 | 102700 | 8129340150 | 26000 | 26000 | 26100 | 25950 | 5376 |
| 525 | 20241107 | 102600 | 7989583100 | 25950 | 26050 | 26100 | 25950 | 5373 |
| 526 | 20241107 | 102500 | 7849753350 | 26050 | 26100 | 26100 | 26000 | 3863 |
| 527 | 20241107 | 102400 | 7749292100 | 26050 | 26050 | 26100 | 26050 | 1171 |
| 528 | 20241107 | 102300 | 7718786500 | 26050 | 26100 | 26100 | 26050 | 1688 |
| 529 | 20241107 | 102200 | 7674810250 | 26100 | 26100 | 26100 | 26050 | 804 |
| 530 | 20241107 | 102100 | 7653865400 | 26050 | 26100 | 26100 | 26050 | 2030 |
| 531 | 20241107 | 102000 | 7600949950 | 26100 | 26150 | 26150 | 26050 | 2377 |
| 532 | 20241107 | 101900 | 7538863000 | 26150 | 26200 | 26200 | 26050 | 2636 |
| 533 | 20241107 | 101800 | 7470099350 | 26100 | 26250 | 26250 | 26100 | 15301 |
| 534 | 20241107 | 101700 | 7070336050 | 26300 | 26250 | 26300 | 26250 | 756 |
| 535 | 20241107 | 101600 | 7050469250 | 26250 | 26200 | 26250 | 26200 | 724 |
| 536 | 20241107 | 101500 | 7031471650 | 26200 | 26200 | 26300 | 26200 | 1730 |
| 537 | 20241107 | 101400 | 6986122100 | 26200 | 26350 | 26350 | 26200 | 1700 |
| 538 | 20241107 | 101300 | 6941496100 | 26300 | 26250 | 26300 | 26250 | 479 |
| 539 | 20241107 | 101200 | 6928901200 | 26300 | 26350 | 26350 | 26250 | 1182 |
| 540 | 20241107 | 101100 | 6897784300 | 26350 | 26350 | 26350 | 26300 | 2252 |
| 541 | 20241107 | 101000 | 6838531250 | 26350 | 26400 | 26400 | 26350 | 570 |
| 542 | 20241107 | 100900 | 6823484800 | 26450 | 26350 | 26450 | 26350 | 1306 |
| 543 | 20241107 | 100800 | 6789008250 | 26400 | 26300 | 26400 | 26300 | 230 |
| 544 | 20241107 | 100700 | 6782949650 | 26300 | 26250 | 26350 | 26250 | 612 |
| 545 | 20241107 | 100600 | 6766851900 | 26300 | 26250 | 26300 | 26250 | 590 |
| 546 | 20241107 | 100500 | 6751358050 | 26250 | 26300 | 26300 | 26250 | 429 |
| 547 | 20241107 | 100400 | 6740095750 | 26300 | 26300 | 26350 | 26300 | 378 |
| 548 | 20241107 | 100300 | 6730154300 | 26300 | 26300 | 26350 | 26300 | 1024 |
| 549 | 20241107 | 100200 | 6703222100 | 26350 | 26350 | 26350 | 26300 | 1058 |
| 550 | 20241107 | 100100 | 6675380300 | 26350 | 26400 | 26400 | 26350 | 429 |
| 551 | 20241107 | 100000 | 6664072650 | 26400 | 26450 | 26450 | 26400 | 1357 |
| 552 | 20241107 | 095900 | 6628235850 | 26450 | 26350 | 26450 | 26350 | 1574 |
| 553 | 20241107 | 095800 | 6586717250 | 26350 | 26350 | 26400 | 26350 | 1187 |
| 554 | 20241107 | 095700 | 6555438700 | 26350 | 26350 | 26350 | 26300 | 663 |
| 555 | 20241107 | 095600 | 6537997500 | 26350 | 26350 | 26350 | 26300 | 1254 |
| 556 | 20241107 | 095500 | 6505007400 | 26350 | 26350 | 26400 | 26300 | 936 |
| 557 | 20241107 | 095400 | 6480353250 | 26400 | 26250 | 26400 | 26250 | 2494 |
| 558 | 20241107 | 095300 | 6414714850 | 26300 | 26250 | 26300 | 26250 | 2437 |
| 559 | 20241107 | 095200 | 6350633000 | 26300 | 26250 | 26300 | 26200 | 326 |
| 560 | 20241107 | 095100 | 6342074500 | 26250 | 26250 | 26250 | 26150 | 1068 |
| 561 | 20241107 | 095000 | 6314082800 | 26200 | 26150 | 26300 | 26150 | 5186 |
| 562 | 20241107 | 094900 | 6178353100 | 26200 | 26300 | 26350 | 26200 | 10000 |
| 563 | 20241107 | 094800 | 5915654950 | 26300 | 26400 | 26400 | 26300 | 3322 |
| 564 | 20241107 | 094700 | 5828161050 | 26400 | 26400 | 26400 | 26300 | 3235 |
| 565 | 20241107 | 094600 | 5742918150 | 26350 | 26350 | 26400 | 26300 | 6021 |
| 566 | 20241107 | 094500 | 5584352550 | 26350 | 26450 | 26450 | 26350 | 6556 |
| 567 | 20241107 | 094400 | 5411342900 | 26450 | 26500 | 26550 | 26400 | 6890 |
| 568 | 20241107 | 094300 | 5229145300 | 26500 | 26600 | 26600 | 26500 | 8420 |
| 569 | 20241107 | 094200 | 5005794950 | 26600 | 26750 | 26750 | 26550 | 10213 |
| 570 | 20241107 | 094100 | 4733622750 | 26700 | 26800 | 26800 | 26700 | 3770 |
| 571 | 20241107 | 094000 | 4632906750 | 26800 | 26850 | 26850 | 26800 | 4026 |
| 572 | 20241107 | 093900 | 4524996750 | 26850 | 26850 | 26850 | 26800 | 908 |
| 573 | 20241107 | 093800 | 4500656950 | 26850 | 26800 | 26900 | 26800 | 285 |
| 574 | 20241107 | 093700 | 4493011100 | 26900 | 26900 | 26900 | 26800 | 3880 |
| 575 | 20241107 | 093600 | 4388966250 | 26850 | 26850 | 26900 | 26850 | 463 |
| 576 | 20241107 | 093500 | 4376533200 | 26850 | 26850 | 27000 | 26850 | 3372 |
| 577 | 20241107 | 093400 | 4285660850 | 26850 | 27000 | 27000 | 26850 | 423 |
| 578 | 20241107 | 093300 | 4274280850 | 27000 | 26850 | 27000 | 26850 | 1132 |
| 579 | 20241107 | 093200 | 4243820800 | 26850 | 26900 | 26900 | 26850 | 148 |
| 580 | 20241107 | 093100 | 4239845150 | 26850 | 26900 | 26900 | 26850 | 559 |
| 581 | 20241107 | 093000 | 4224823100 | 26850 | 26750 | 26850 | 26700 | 9611 |
| 582 | 20241107 | 092900 | 3967694100 | 26750 | 26750 | 26850 | 26750 | 3550 |
| 583 | 20241107 | 092800 | 3872568900 | 26800 | 26800 | 26850 | 26750 | 2129 |
| 584 | 20241107 | 092700 | 3815530400 | 26800 | 26850 | 26850 | 26800 | 1934 |
| 585 | 20241107 | 092600 | 3763689800 | 26800 | 26950 | 26950 | 26800 | 3652 |
| 586 | 20241107 | 092500 | 3665675650 | 26900 | 26850 | 26950 | 26850 | 1178 |
| 587 | 20241107 | 092400 | 3634015650 | 26900 | 26900 | 26900 | 26850 | 2217 |
| 588 | 20241107 | 092300 | 3574446750 | 26900 | 26950 | 26950 | 26900 | 265 |
| 589 | 20241107 | 092200 | 3567313000 | 26900 | 26850 | 27000 | 26850 | 1173 |
| 590 | 20241107 | 092100 | 3535780350 | 26850 | 26950 | 27000 | 26850 | 2778 |
| 591 | 20241107 | 092000 | 3460987150 | 27000 | 27050 | 27050 | 26950 | 875 |
| 592 | 20241107 | 091900 | 3437340650 | 27050 | 27000 | 27100 | 26950 | 979 |
| 593 | 20241107 | 091800 | 3410892950 | 27000 | 26900 | 27000 | 26900 | 12152 |
| 594 | 20241107 | 091700 | 3083366300 | 26900 | 26950 | 26950 | 26900 | 1280 |
| 595 | 20241107 | 091600 | 3048930450 | 26950 | 26900 | 26950 | 26850 | 4096 |
| 596 | 20241107 | 091500 | 2938619950 | 26900 | 26950 | 27000 | 26800 | 2863 |
| 597 | 20241107 | 091400 | 2861580600 | 26950 | 26800 | 26950 | 26800 | 3055 |
| 598 | 20241107 | 091300 | 2779499200 | 26850 | 26900 | 26900 | 26750 | 2834 |
| 599 | 20241107 | 091200 | 2703478250 | 26900 | 26800 | 26900 | 26750 | 3183 |
| 600 | 20241107 | 091100 | 2618075250 | 26800 | 26800 | 26800 | 26600 | 1669 |
| 601 | 20241107 | 091000 | 2573437350 | 26600 | 26500 | 26800 | 26450 | 9432 |
| 602 | 20241107 | 090900 | 2323146150 | 26550 | 26900 | 26950 | 26500 | 28605 |
| 603 | 20241107 | 090800 | 1558294450 | 26950 | 27000 | 27050 | 26950 | 6229 |
| 604 | 20241107 | 090700 | 1390130600 | 27000 | 27200 | 27250 | 27000 | 3310 |
| 605 | 20241107 | 090600 | 1300546800 | 27200 | 27150 | 27300 | 27150 | 2418 |
| 606 | 20241107 | 090500 | 1234682250 | 27200 | 27000 | 27250 | 26950 | 2535 |
| 607 | 20241107 | 090400 | 1166060950 | 27000 | 27150 | 27150 | 26950 | 11532 |
| 608 | 20241107 | 090300 | 854466900 | 27100 | 27100 | 27250 | 27050 | 2521 |
| 609 | 20241107 | 090200 | 786000000 | 27100 | 27250 | 27250 | 27000 | 8127 |
| 610 | 20241107 | 090100 | 566040500 | 27250 | 27250 | 27350 | 27150 | 8163 |
| 611 | 20241107 | 090000 | 343771050 | 27250 | 27450 | 27500 | 27200 | 12511 |