32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 190900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 8473 |
| 3 | 20241111 | 190800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20241111 | 190700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20241111 | 190600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20241111 | 190500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20241111 | 190400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20241111 | 190300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20241111 | 190200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20241111 | 190100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20241111 | 190000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20241111 | 185900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20241111 | 185800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20241111 | 185700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20241111 | 185600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20241111 | 185500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20241111 | 185400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20241111 | 185300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20241111 | 185200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20241111 | 185100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20241111 | 185000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20241111 | 184900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20241111 | 184800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20241111 | 184700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20241111 | 184600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20241111 | 184500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20241111 | 184400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20241111 | 184300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20241111 | 184200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20241111 | 184100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20241111 | 184000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20241111 | 183900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 8473 |
| 33 | 20241111 | 183800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20241111 | 183700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20241111 | 183600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20241111 | 183500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20241111 | 183400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20241111 | 183300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20241111 | 183200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20241111 | 183100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20241111 | 183000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20241111 | 182900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20241111 | 182800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20241111 | 182700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20241111 | 182600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20241111 | 182500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20241111 | 182400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20241111 | 182300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20241111 | 182200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20241111 | 182100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20241111 | 182000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20241111 | 181900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20241111 | 181800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20241111 | 181700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20241111 | 181600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20241111 | 181500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20241111 | 181400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20241111 | 181300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20241111 | 181200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20241111 | 181100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20241111 | 181000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20241111 | 180900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 8473 |
| 63 | 20241111 | 180800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20241111 | 180700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20241111 | 180600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20241111 | 180500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20241111 | 180400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20241111 | 180300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20241111 | 180200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20241111 | 180100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20241111 | 180000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20241111 | 175900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20241111 | 175800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20241111 | 175700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20241111 | 175600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20241111 | 175500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20241111 | 175400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20241111 | 175300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20241111 | 175200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20241111 | 175100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20241111 | 175000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20241111 | 174900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20241111 | 174800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20241111 | 174700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20241111 | 174600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20241111 | 174500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20241111 | 174400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20241111 | 174300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20241111 | 174200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20241111 | 174100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20241111 | 174000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20241111 | 173900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 8473 |
| 93 | 20241111 | 173800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20241111 | 173700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20241111 | 173600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20241111 | 173500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20241111 | 173400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20241111 | 173300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20241111 | 173200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20241111 | 173100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20241111 | 173000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20241111 | 172900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20241111 | 172800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20241111 | 172700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20241111 | 172600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20241111 | 172500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20241111 | 172400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20241111 | 172300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20241111 | 172200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20241111 | 172100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20241111 | 172000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20241111 | 171900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20241111 | 171800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20241111 | 171700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20241111 | 171600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20241111 | 171500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20241111 | 171400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20241111 | 171300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20241111 | 171200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20241111 | 171100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20241111 | 171000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20241111 | 170900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 8473 |
| 123 | 20241111 | 170800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20241111 | 170700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20241111 | 170600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20241111 | 170500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20241111 | 170400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20241111 | 170300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20241111 | 170200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20241111 | 170100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20241111 | 170000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20241111 | 165900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20241111 | 165800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20241111 | 165700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20241111 | 165600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20241111 | 165500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20241111 | 165400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20241111 | 165300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20241111 | 165200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20241111 | 165100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20241111 | 165000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20241111 | 164900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20241111 | 164800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20241111 | 164700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20241111 | 164600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20241111 | 164500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20241111 | 164400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20241111 | 164300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20241111 | 164200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20241111 | 164100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20241111 | 164000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20241111 | 163900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 8473 |
| 153 | 20241111 | 163800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20241111 | 163700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20241111 | 163600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20241111 | 163500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20241111 | 163400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20241111 | 163300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20241111 | 163200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20241111 | 163100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20241111 | 163000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20241111 | 162900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20241111 | 162800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20241111 | 162700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20241111 | 162600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20241111 | 162500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20241111 | 162400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20241111 | 162300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20241111 | 162200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20241111 | 162100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20241111 | 162000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20241111 | 161900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20241111 | 161800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20241111 | 161700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20241111 | 161600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20241111 | 161500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20241111 | 161400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20241111 | 161300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20241111 | 161200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20241111 | 161100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20241111 | 161000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20241111 | 160900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 8473 |
| 183 | 20241111 | 160800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20241111 | 160700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20241111 | 160600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20241111 | 160500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20241111 | 160400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20241111 | 160300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20241111 | 160200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20241111 | 160100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20241111 | 160000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20241111 | 155900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20241111 | 155800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20241111 | 155700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20241111 | 155600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20241111 | 155500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20241111 | 155400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20241111 | 155300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20241111 | 155200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20241111 | 155100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20241111 | 155000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20241111 | 154900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20241111 | 154800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20241111 | 154700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20241111 | 154600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20241111 | 154500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20241111 | 154400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20241111 | 154300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20241111 | 154200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20241111 | 154100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20241111 | 154000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20241111 | 153900 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 8473 |
| 213 | 20241111 | 153800 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20241111 | 153700 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20241111 | 153600 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20241111 | 153500 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20241111 | 153400 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20241111 | 153300 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20241111 | 153200 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20241111 | 153100 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20241111 | 153000 | 7744555450 | 25900 | 25900 | 25900 | 25900 | 8473 |
| 222 | 20241111 | 152900 | 7525104750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 223 | 20241111 | 152800 | 7525104750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 224 | 20241111 | 152700 | 7525104750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 225 | 20241111 | 152600 | 7525104750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 226 | 20241111 | 152500 | 7525104750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20241111 | 152400 | 7525104750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20241111 | 152300 | 7525104750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20241111 | 152200 | 7525104750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20241111 | 152100 | 7525104750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 231 | 20241111 | 152000 | 7525104750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 232 | 20241111 | 151900 | 7525104750 | 25950 | 25950 | 26000 | 25900 | 963 |
| 233 | 20241111 | 151800 | 7500131050 | 25950 | 25900 | 26000 | 25850 | 866 |
| 234 | 20241111 | 151700 | 7477698150 | 25900 | 25950 | 26000 | 25850 | 8528 |
| 235 | 20241111 | 151600 | 7256475350 | 25950 | 26000 | 26050 | 25950 | 935 |
| 236 | 20241111 | 151500 | 7232164400 | 26000 | 26050 | 26050 | 26000 | 2646 |
| 237 | 20241111 | 151400 | 7163325000 | 26000 | 25850 | 26000 | 25850 | 2687 |
| 238 | 20241111 | 151300 | 7093752300 | 25800 | 25800 | 25800 | 25700 | 1121 |
| 239 | 20241111 | 151200 | 7064898250 | 25800 | 25800 | 25800 | 25750 | 1234 |
| 240 | 20241111 | 151100 | 7033072500 | 25850 | 25800 | 25850 | 25700 | 474 |
| 241 | 20241111 | 151000 | 7020866900 | 25850 | 25700 | 25850 | 25700 | 564 |
| 242 | 20241111 | 150900 | 7006340150 | 25750 | 25750 | 25800 | 25700 | 429 |
| 243 | 20241111 | 150800 | 6995290950 | 25650 | 25750 | 25800 | 25650 | 1744 |
| 244 | 20241111 | 150700 | 6950480500 | 25800 | 25800 | 25850 | 25800 | 533 |
| 245 | 20241111 | 150600 | 6936728650 | 25800 | 25800 | 25850 | 25800 | 348 |
| 246 | 20241111 | 150500 | 6927749800 | 25750 | 25750 | 25800 | 25700 | 1017 |
| 247 | 20241111 | 150400 | 6901587650 | 25800 | 25850 | 25850 | 25800 | 500 |
| 248 | 20241111 | 150300 | 6888679550 | 25850 | 25800 | 25850 | 25800 | 432 |
| 249 | 20241111 | 150200 | 6877532500 | 25800 | 25800 | 25900 | 25800 | 2277 |
| 250 | 20241111 | 150100 | 6818781850 | 25800 | 25800 | 25900 | 25800 | 776 |
| 251 | 20241111 | 150000 | 6798753750 | 25900 | 25800 | 25900 | 25800 | 966 |
| 252 | 20241111 | 145900 | 6773801950 | 25700 | 25750 | 25800 | 25650 | 533 |
| 253 | 20241111 | 145800 | 6760075200 | 25700 | 25750 | 25750 | 25600 | 2833 |
| 254 | 20241111 | 145700 | 6687390650 | 25750 | 25800 | 25800 | 25700 | 382 |
| 255 | 20241111 | 145600 | 6677555050 | 25800 | 25700 | 25800 | 25700 | 1054 |
| 256 | 20241111 | 145500 | 6650419250 | 25750 | 25700 | 25750 | 25700 | 673 |
| 257 | 20241111 | 145400 | 6633122100 | 25700 | 25750 | 25800 | 25700 | 2486 |
| 258 | 20241111 | 145300 | 6569198400 | 25800 | 25950 | 25950 | 25750 | 4099 |
| 259 | 20241111 | 145200 | 6463226300 | 25900 | 25950 | 25950 | 25900 | 1935 |
| 260 | 20241111 | 145100 | 6413070800 | 26000 | 26000 | 26050 | 25950 | 620 |
| 261 | 20241111 | 145000 | 6396960200 | 26000 | 26050 | 26050 | 26000 | 414 |
| 262 | 20241111 | 144900 | 6386194950 | 25950 | 26050 | 26050 | 25950 | 316 |
| 263 | 20241111 | 144800 | 6377978600 | 26050 | 26050 | 26050 | 26000 | 2952 |
| 264 | 20241111 | 144700 | 6301210550 | 26050 | 26100 | 26100 | 25800 | 4574 |
| 265 | 20241111 | 144600 | 6182409700 | 26100 | 26100 | 26100 | 26100 | 396 |
| 266 | 20241111 | 144500 | 6172074100 | 26100 | 26100 | 26150 | 26100 | 84 |
| 267 | 20241111 | 144400 | 6169880550 | 26150 | 26100 | 26150 | 26100 | 139 |
| 268 | 20241111 | 144300 | 6166249500 | 26150 | 26150 | 26150 | 26100 | 279 |
| 269 | 20241111 | 144200 | 6158953700 | 26150 | 26150 | 26150 | 26100 | 121 |
| 270 | 20241111 | 144100 | 6155791900 | 26150 | 26150 | 26150 | 26150 | 15 |
| 271 | 20241111 | 144000 | 6155399650 | 26050 | 26150 | 26200 | 26050 | 1026 |
| 272 | 20241111 | 143900 | 6128613550 | 26100 | 26150 | 26200 | 26100 | 331 |
| 273 | 20241111 | 143800 | 6119972550 | 26200 | 26100 | 26200 | 26100 | 126 |
| 274 | 20241111 | 143700 | 6116676800 | 26100 | 26150 | 26150 | 26100 | 246 |
| 275 | 20241111 | 143600 | 6110254850 | 26150 | 26100 | 26200 | 26100 | 1541 |
| 276 | 20241111 | 143500 | 6069977750 | 26100 | 26050 | 26100 | 26050 | 56 |
| 277 | 20241111 | 143400 | 6068517700 | 26050 | 26000 | 26100 | 26000 | 397 |
| 278 | 20241111 | 143300 | 6058167900 | 26050 | 26050 | 26100 | 26000 | 698 |
| 279 | 20241111 | 143200 | 6039985750 | 26000 | 26000 | 26050 | 26000 | 33 |
| 280 | 20241111 | 143100 | 6039127300 | 26050 | 26050 | 26050 | 26050 | 42 |
| 281 | 20241111 | 143000 | 6038033200 | 26050 | 26050 | 26050 | 26050 | 23 |
| 282 | 20241111 | 142900 | 6037434050 | 26000 | 26000 | 26050 | 26000 | 471 |
| 283 | 20241111 | 142800 | 6025186900 | 25950 | 26000 | 26000 | 25950 | 124 |
| 284 | 20241111 | 142700 | 6021967950 | 26000 | 25950 | 26000 | 25950 | 350 |
| 285 | 20241111 | 142600 | 6012884650 | 25950 | 25950 | 25950 | 25900 | 72 |
| 286 | 20241111 | 142500 | 6011018700 | 25950 | 25900 | 25950 | 25900 | 629 |
| 287 | 20241111 | 142400 | 5994726750 | 25850 | 25950 | 25950 | 25850 | 1974 |
| 288 | 20241111 | 142300 | 5943658950 | 25950 | 25950 | 25950 | 25950 | 525 |
| 289 | 20241111 | 142200 | 5930035200 | 25950 | 25950 | 25950 | 25900 | 16 |
| 290 | 20241111 | 142100 | 5929620050 | 25900 | 25900 | 25900 | 25900 | 1 |
| 291 | 20241111 | 142000 | 5929594150 | 25950 | 26000 | 26000 | 25950 | 221 |
| 292 | 20241111 | 141900 | 5923859150 | 25950 | 25950 | 26000 | 25950 | 538 |
| 293 | 20241111 | 141800 | 5909877050 | 25900 | 25950 | 26000 | 25900 | 348 |
| 294 | 20241111 | 141700 | 5900841200 | 25950 | 25900 | 25950 | 25900 | 44 |
| 295 | 20241111 | 141600 | 5899700600 | 25900 | 25950 | 25950 | 25900 | 989 |
| 296 | 20241111 | 141500 | 5874084950 | 25950 | 25950 | 25950 | 25900 | 351 |
| 297 | 20241111 | 141400 | 5864980200 | 26000 | 25950 | 26000 | 25950 | 77 |
| 298 | 20241111 | 141300 | 5862981250 | 25950 | 25950 | 26000 | 25950 | 548 |
| 299 | 20241111 | 141200 | 5848759950 | 25950 | 26000 | 26100 | 25950 | 609 |
| 300 | 20241111 | 141100 | 5832924800 | 26000 | 26050 | 26100 | 26000 | 143 |
| 301 | 20241111 | 141000 | 5829203200 | 26050 | 26100 | 26100 | 26050 | 2 |
| 302 | 20241111 | 140900 | 5829151050 | 26100 | 26100 | 26100 | 26050 | 28 |
| 303 | 20241111 | 140800 | 5828420850 | 26100 | 26100 | 26100 | 26050 | 818 |
| 304 | 20241111 | 140700 | 5807102350 | 26150 | 26100 | 26150 | 26100 | 39 |
| 305 | 20241111 | 140600 | 5806083700 | 26100 | 26050 | 26100 | 26050 | 18 |
| 306 | 20241111 | 140500 | 5805614100 | 26050 | 26100 | 26100 | 26050 | 53 |
| 307 | 20241111 | 140400 | 5804231300 | 26050 | 26000 | 26050 | 26000 | 702 |
| 308 | 20241111 | 140300 | 5785950550 | 26050 | 26000 | 26050 | 26000 | 1439 |
| 309 | 20241111 | 140200 | 5748535850 | 26000 | 26050 | 26050 | 26000 | 170 |
| 310 | 20241111 | 140100 | 5744114650 | 26000 | 26200 | 26200 | 26000 | 3058 |
| 311 | 20241111 | 140000 | 5664413500 | 26200 | 26200 | 26200 | 26200 | 16 |
| 312 | 20241111 | 135900 | 5663994300 | 26150 | 26200 | 26200 | 26150 | 771 |
| 313 | 20241111 | 135800 | 5643832150 | 26200 | 26200 | 26200 | 26200 | 152 |
| 314 | 20241111 | 135700 | 5639849750 | 26200 | 26250 | 26250 | 26150 | 266 |
| 315 | 20241111 | 135600 | 5632881300 | 26200 | 26200 | 26200 | 26150 | 83 |
| 316 | 20241111 | 135500 | 5630707200 | 26200 | 26150 | 26200 | 26150 | 43 |
| 317 | 20241111 | 135400 | 5629580800 | 26150 | 26200 | 26200 | 26150 | 124 |
| 318 | 20241111 | 135300 | 5626335050 | 26150 | 26200 | 26200 | 26150 | 54 |
| 319 | 20241111 | 135200 | 5624922800 | 26200 | 26200 | 26200 | 26150 | 93 |
| 320 | 20241111 | 135100 | 5622487750 | 26200 | 26150 | 26200 | 26150 | 16 |
| 321 | 20241111 | 135000 | 5622068600 | 26200 | 26150 | 26200 | 26150 | 650 |
| 322 | 20241111 | 134900 | 5605070050 | 26150 | 26150 | 26150 | 26150 | 218 |
| 323 | 20241111 | 134800 | 5599369350 | 26100 | 26200 | 26200 | 26100 | 1122 |
| 324 | 20241111 | 134700 | 5570066750 | 26200 | 26200 | 26200 | 26150 | 185 |
| 325 | 20241111 | 134600 | 5565225650 | 26200 | 26200 | 26200 | 26150 | 36 |
| 326 | 20241111 | 134500 | 5564282700 | 26200 | 26200 | 26200 | 26200 | 39 |
| 327 | 20241111 | 134400 | 5563260900 | 26150 | 26200 | 26200 | 26150 | 187 |
| 328 | 20241111 | 134300 | 5558364350 | 26200 | 26200 | 26200 | 26200 | 15 |
| 329 | 20241111 | 134200 | 5557971350 | 26200 | 26200 | 26200 | 26150 | 562 |
| 330 | 20241111 | 134100 | 5543273500 | 26200 | 26150 | 26200 | 26150 | 55 |
| 331 | 20241111 | 134000 | 5541833800 | 26150 | 26250 | 26250 | 26150 | 1620 |
| 332 | 20241111 | 133900 | 5499391550 | 26250 | 26250 | 26300 | 26250 | 120 |
| 333 | 20241111 | 133800 | 5496240850 | 26250 | 26300 | 26300 | 26250 | 121 |
| 334 | 20241111 | 133700 | 5493063850 | 26300 | 26300 | 26300 | 26300 | 380 |
| 335 | 20241111 | 133600 | 5483069850 | 26250 | 26300 | 26300 | 26250 | 8 |
| 336 | 20241111 | 133500 | 5482859700 | 26300 | 26250 | 26300 | 26250 | 119 |
| 337 | 20241111 | 133400 | 5479735250 | 26250 | 26250 | 26300 | 26250 | 55 |
| 338 | 20241111 | 133300 | 5478290750 | 26300 | 26300 | 26300 | 26250 | 207 |
| 339 | 20241111 | 133200 | 5472852950 | 26250 | 26300 | 26300 | 26250 | 35 |
| 340 | 20241111 | 133100 | 5471933000 | 26300 | 26300 | 26300 | 26300 | 50 |
| 341 | 20241111 | 133000 | 5470618000 | 26300 | 26200 | 26300 | 26200 | 126 |
| 342 | 20241111 | 132900 | 5467309900 | 26250 | 26250 | 26250 | 26250 | 32 |
| 343 | 20241111 | 132800 | 5466469900 | 26300 | 26250 | 26300 | 26250 | 40 |
| 344 | 20241111 | 132700 | 5465419200 | 26250 | 26250 | 26300 | 26250 | 35 |
| 345 | 20241111 | 132600 | 5464499750 | 26300 | 26300 | 26300 | 26300 | 32 |
| 346 | 20241111 | 132500 | 5463658150 | 26250 | 26250 | 26250 | 26200 | 2374 |
| 347 | 20241111 | 132400 | 5401450200 | 26250 | 26200 | 26250 | 26200 | 260 |
| 348 | 20241111 | 132300 | 5394637500 | 26250 | 26200 | 26250 | 26200 | 38 |
| 349 | 20241111 | 132200 | 5393640700 | 26300 | 26250 | 26300 | 26250 | 508 |
| 350 | 20241111 | 132100 | 5380304500 | 26250 | 26300 | 26300 | 26250 | 54 |
| 351 | 20241111 | 132000 | 5378885300 | 26300 | 26300 | 26300 | 26300 | 34 |
| 352 | 20241111 | 131900 | 5377991100 | 26300 | 26300 | 26300 | 26250 | 342 |
| 353 | 20241111 | 131800 | 5368998500 | 26300 | 26250 | 26300 | 26200 | 89 |
| 354 | 20241111 | 131700 | 5366661600 | 26300 | 26250 | 26300 | 26250 | 41 |
| 355 | 20241111 | 131600 | 5365584650 | 26250 | 26250 | 26250 | 26250 | 400 |
| 356 | 20241111 | 131500 | 5355084650 | 26250 | 26250 | 26250 | 26250 | 40 |
| 357 | 20241111 | 131400 | 5354034650 | 26300 | 26250 | 26300 | 26250 | 197 |
| 358 | 20241111 | 131300 | 5348863250 | 26250 | 26250 | 26300 | 26250 | 331 |
| 359 | 20241111 | 131200 | 5340161150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 360 | 20241111 | 131100 | 5340161150 | 26250 | 26300 | 26300 | 26250 | 149 |
| 361 | 20241111 | 131000 | 5336243550 | 26300 | 26300 | 26300 | 26250 | 1737 |
| 362 | 20241111 | 130900 | 5290566150 | 26250 | 26250 | 26250 | 26250 | 100 |
| 363 | 20241111 | 130800 | 5287941150 | 26300 | 26250 | 26300 | 26250 | 244 |
| 364 | 20241111 | 130700 | 5281535900 | 26250 | 26300 | 26300 | 26250 | 214 |
| 365 | 20241111 | 130600 | 5275917250 | 26250 | 26250 | 26250 | 26250 | 59 |
| 366 | 20241111 | 130500 | 5274368500 | 26250 | 26300 | 26300 | 26250 | 67 |
| 367 | 20241111 | 130400 | 5272609400 | 26300 | 26300 | 26300 | 26300 | 24 |
| 368 | 20241111 | 130300 | 5271978200 | 26300 | 26300 | 26300 | 26300 | 314 |
| 369 | 20241111 | 130200 | 5263720000 | 26300 | 26300 | 26300 | 26300 | 272 |
| 370 | 20241111 | 130100 | 5256566400 | 26300 | 26300 | 26300 | 26300 | 12 |
| 371 | 20241111 | 130000 | 5256250800 | 26300 | 26300 | 26400 | 26300 | 799 |
| 372 | 20241111 | 125900 | 5235192600 | 26350 | 26400 | 26400 | 26300 | 968 |
| 373 | 20241111 | 125800 | 5209683100 | 26400 | 26350 | 26400 | 26350 | 300 |
| 374 | 20241111 | 125700 | 5201770550 | 26350 | 26400 | 26400 | 26350 | 1372 |
| 375 | 20241111 | 125600 | 5165560150 | 26400 | 26350 | 26400 | 26350 | 346 |
| 376 | 20241111 | 125500 | 5156435750 | 26350 | 26350 | 26400 | 26300 | 283 |
| 377 | 20241111 | 125400 | 5148974650 | 26300 | 26300 | 26350 | 26300 | 502 |
| 378 | 20241111 | 125300 | 5135761050 | 26200 | 26300 | 26350 | 26200 | 399 |
| 379 | 20241111 | 125200 | 5125266700 | 26200 | 26250 | 26300 | 26200 | 1868 |
| 380 | 20241111 | 125100 | 5076185850 | 26150 | 26150 | 26250 | 26150 | 675 |
| 381 | 20241111 | 125000 | 5058525350 | 26200 | 26100 | 26200 | 26100 | 355 |
| 382 | 20241111 | 124900 | 5049242000 | 26150 | 26200 | 26200 | 26150 | 881 |
| 383 | 20241111 | 124800 | 5026200800 | 26200 | 26200 | 26250 | 26200 | 512 |
| 384 | 20241111 | 124700 | 5012786300 | 26250 | 26200 | 26250 | 26200 | 26 |
| 385 | 20241111 | 124600 | 5012104750 | 26200 | 26200 | 26200 | 26200 | 36 |
| 386 | 20241111 | 124500 | 5011161550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 387 | 20241111 | 124400 | 5011161550 | 26200 | 26200 | 26250 | 26200 | 620 |
| 388 | 20241111 | 124300 | 4994917150 | 26150 | 26150 | 26150 | 26150 | 12 |
| 389 | 20241111 | 124200 | 4994603350 | 26150 | 26150 | 26150 | 26150 | 15 |
| 390 | 20241111 | 124100 | 4994211100 | 26200 | 26150 | 26200 | 26150 | 14 |
| 391 | 20241111 | 124000 | 4993844550 | 26150 | 26150 | 26150 | 26150 | 474 |
| 392 | 20241111 | 123900 | 4981449450 | 26150 | 26150 | 26150 | 26150 | 48 |
| 393 | 20241111 | 123800 | 4980194250 | 26150 | 26150 | 26150 | 26150 | 66 |
| 394 | 20241111 | 123700 | 4978468350 | 26150 | 26150 | 26200 | 26150 | 287 |
| 395 | 20241111 | 123600 | 4970963200 | 26200 | 26100 | 26200 | 26100 | 668 |
| 396 | 20241111 | 123500 | 4953472550 | 26150 | 26150 | 26150 | 26100 | 117 |
| 397 | 20241111 | 123400 | 4950414300 | 26150 | 26100 | 26150 | 26100 | 263 |
| 398 | 20241111 | 123300 | 4943547600 | 26100 | 26100 | 26100 | 26100 | 250 |
| 399 | 20241111 | 123200 | 4937022600 | 26100 | 26100 | 26100 | 26100 | 8 |
| 400 | 20241111 | 123100 | 4936813800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 401 | 20241111 | 123000 | 4936813800 | 26050 | 26100 | 26100 | 26050 | 226 |
| 402 | 20241111 | 122900 | 4930916300 | 26100 | 26050 | 26100 | 26050 | 28 |
| 403 | 20241111 | 122800 | 4930186050 | 26050 | 26050 | 26050 | 26050 | 11 |
| 404 | 20241111 | 122700 | 4929899500 | 26050 | 26100 | 26100 | 26050 | 123 |
| 405 | 20241111 | 122600 | 4926690800 | 26100 | 26050 | 26100 | 26050 | 211 |
| 406 | 20241111 | 122500 | 4921183750 | 26100 | 25950 | 26100 | 25950 | 237 |
| 407 | 20241111 | 122400 | 4915012750 | 26000 | 26050 | 26050 | 26000 | 140 |
| 408 | 20241111 | 122300 | 4911372600 | 26050 | 26000 | 26050 | 26000 | 46 |
| 409 | 20241111 | 122200 | 4910176250 | 25950 | 25950 | 25950 | 25950 | 0 |
| 410 | 20241111 | 122100 | 4910176250 | 25950 | 26050 | 26050 | 25950 | 375 |
| 411 | 20241111 | 122000 | 4900407800 | 26050 | 26000 | 26050 | 26000 | 153 |
| 412 | 20241111 | 121900 | 4896429050 | 25850 | 25850 | 25850 | 25850 | 15 |
| 413 | 20241111 | 121800 | 4896041300 | 25850 | 25950 | 25950 | 25850 | 226 |
| 414 | 20241111 | 121700 | 4890178500 | 25950 | 25900 | 25950 | 25850 | 122 |
| 415 | 20241111 | 121600 | 4887019300 | 25850 | 25900 | 25900 | 25850 | 2193 |
| 416 | 20241111 | 121500 | 4830324100 | 25850 | 25950 | 25950 | 25850 | 2000 |
| 417 | 20241111 | 121400 | 4778543350 | 26000 | 25950 | 26000 | 25950 | 18 |
| 418 | 20241111 | 121300 | 4778075650 | 25950 | 26000 | 26000 | 25950 | 151 |
| 419 | 20241111 | 121200 | 4774156950 | 26000 | 25950 | 26000 | 25950 | 53 |
| 420 | 20241111 | 121100 | 4772781550 | 25950 | 25950 | 25950 | 25900 | 918 |
| 421 | 20241111 | 121000 | 4748960450 | 25950 | 25950 | 25950 | 25950 | 2302 |
| 422 | 20241111 | 120900 | 4689223550 | 25950 | 26000 | 26000 | 25950 | 49 |
| 423 | 20241111 | 120800 | 4687951050 | 26000 | 26000 | 26000 | 26000 | 199 |
| 424 | 20241111 | 120700 | 4682777050 | 26000 | 26000 | 26000 | 26000 | 242 |
| 425 | 20241111 | 120600 | 4676485050 | 26000 | 26000 | 26000 | 26000 | 250 |
| 426 | 20241111 | 120500 | 4669985050 | 26000 | 26000 | 26000 | 25950 | 31 |
| 427 | 20241111 | 120400 | 4669179250 | 25950 | 25950 | 25950 | 25950 | 440 |
| 428 | 20241111 | 120300 | 4657761250 | 25950 | 26000 | 26000 | 25950 | 460 |
| 429 | 20241111 | 120200 | 4645801300 | 26000 | 26000 | 26000 | 26000 | 1442 |
| 430 | 20241111 | 120100 | 4608309300 | 26050 | 26050 | 26050 | 26050 | 0 |
| 431 | 20241111 | 120000 | 4608309300 | 26050 | 26050 | 26100 | 26050 | 2532 |
| 432 | 20241111 | 115900 | 4542339600 | 26050 | 26050 | 26100 | 26050 | 592 |
| 433 | 20241111 | 115800 | 4526917950 | 26100 | 26100 | 26100 | 26100 | 1 |
| 434 | 20241111 | 115700 | 4526891850 | 26050 | 26050 | 26050 | 26050 | 30 |
| 435 | 20241111 | 115600 | 4526110350 | 26050 | 26000 | 26050 | 26000 | 9 |
| 436 | 20241111 | 115500 | 4525876100 | 26100 | 26050 | 26100 | 26050 | 189 |
| 437 | 20241111 | 115400 | 4520947150 | 26100 | 26100 | 26150 | 26050 | 660 |
| 438 | 20241111 | 115300 | 4503723500 | 26100 | 26100 | 26100 | 26100 | 159 |
| 439 | 20241111 | 115200 | 4499573600 | 26100 | 26100 | 26100 | 26100 | 328 |
| 440 | 20241111 | 115100 | 4491012800 | 26100 | 26200 | 26200 | 26100 | 688 |
| 441 | 20241111 | 115000 | 4473021300 | 26200 | 26200 | 26200 | 26200 | 8 |
| 442 | 20241111 | 114900 | 4472811700 | 26200 | 26200 | 26200 | 26150 | 33 |
| 443 | 20241111 | 114800 | 4471947150 | 26200 | 26200 | 26200 | 26200 | 167 |
| 444 | 20241111 | 114700 | 4467571750 | 26150 | 26150 | 26200 | 26150 | 50 |
| 445 | 20241111 | 114600 | 4466263900 | 26150 | 26200 | 26200 | 26150 | 56 |
| 446 | 20241111 | 114500 | 4464799450 | 26200 | 26200 | 26200 | 26200 | 36 |
| 447 | 20241111 | 114400 | 4463856250 | 26200 | 26150 | 26200 | 26150 | 125 |
| 448 | 20241111 | 114300 | 4460584700 | 26150 | 26100 | 26150 | 26100 | 66 |
| 449 | 20241111 | 114200 | 4458858850 | 26100 | 26100 | 26100 | 26100 | 340 |
| 450 | 20241111 | 114100 | 4449984850 | 26150 | 26200 | 26200 | 26150 | 692 |
| 451 | 20241111 | 114000 | 4431888700 | 26150 | 26150 | 26200 | 26150 | 857 |
| 452 | 20241111 | 113900 | 4409464100 | 26200 | 26200 | 26200 | 26150 | 555 |
| 453 | 20241111 | 113800 | 4394925100 | 26150 | 26150 | 26250 | 26100 | 2480 |
| 454 | 20241111 | 113700 | 4329893850 | 26150 | 26000 | 26150 | 26000 | 6315 |
| 455 | 20241111 | 113600 | 4165473600 | 25950 | 26000 | 26000 | 25950 | 212 |
| 456 | 20241111 | 113500 | 4159969600 | 26000 | 26000 | 26000 | 25950 | 1276 |
| 457 | 20241111 | 113400 | 4126793850 | 26000 | 25950 | 26000 | 25950 | 1289 |
| 458 | 20241111 | 113300 | 4093343900 | 25950 | 25950 | 25950 | 25900 | 71 |
| 459 | 20241111 | 113200 | 4091501950 | 25900 | 25900 | 25950 | 25900 | 528 |
| 460 | 20241111 | 113100 | 4077826250 | 25900 | 25900 | 25950 | 25900 | 255 |
| 461 | 20241111 | 113000 | 4071221400 | 25950 | 25950 | 25950 | 25950 | 25 |
| 462 | 20241111 | 112900 | 4070572650 | 25950 | 25950 | 25950 | 25950 | 9 |
| 463 | 20241111 | 112800 | 4070339100 | 25950 | 25950 | 26000 | 25950 | 114 |
| 464 | 20241111 | 112700 | 4067380450 | 25950 | 25950 | 25950 | 25950 | 39 |
| 465 | 20241111 | 112600 | 4066368400 | 25950 | 25950 | 25950 | 25900 | 1188 |
| 466 | 20241111 | 112500 | 4035540600 | 25950 | 25950 | 25950 | 25900 | 381 |
| 467 | 20241111 | 112400 | 4025671350 | 25950 | 25950 | 25950 | 25900 | 152 |
| 468 | 20241111 | 112300 | 4021728100 | 25900 | 25900 | 25900 | 25900 | 975 |
| 469 | 20241111 | 112200 | 3996475600 | 25850 | 25800 | 25900 | 25800 | 106 |
| 470 | 20241111 | 112100 | 3993732200 | 25800 | 25850 | 25850 | 25800 | 20 |
| 471 | 20241111 | 112000 | 3993215250 | 25850 | 25850 | 25850 | 25850 | 44 |
| 472 | 20241111 | 111900 | 3992077850 | 25850 | 25800 | 25850 | 25800 | 725 |
| 473 | 20241111 | 111800 | 3973348350 | 25800 | 25800 | 25800 | 25800 | 29 |
| 474 | 20241111 | 111700 | 3972600150 | 25800 | 25800 | 25800 | 25800 | 11 |
| 475 | 20241111 | 111600 | 3972316350 | 25800 | 25850 | 25850 | 25800 | 318 |
| 476 | 20241111 | 111500 | 3964111550 | 25800 | 25850 | 25850 | 25800 | 107 |
| 477 | 20241111 | 111400 | 3961345850 | 25800 | 25800 | 25800 | 25800 | 21 |
| 478 | 20241111 | 111300 | 3960804050 | 25800 | 25800 | 25850 | 25750 | 1138 |
| 479 | 20241111 | 111200 | 3931443350 | 25800 | 25800 | 25800 | 25800 | 5 |
| 480 | 20241111 | 111100 | 3931314350 | 25750 | 25800 | 25800 | 25750 | 27 |
| 481 | 20241111 | 111000 | 3930618650 | 25800 | 25750 | 25800 | 25750 | 16 |
| 482 | 20241111 | 110900 | 3930206250 | 25750 | 25800 | 25800 | 25750 | 437 |
| 483 | 20241111 | 110800 | 3918938800 | 25750 | 25750 | 25750 | 25750 | 1337 |
| 484 | 20241111 | 110700 | 3884511050 | 25750 | 25700 | 25750 | 25700 | 1744 |
| 485 | 20241111 | 110600 | 3839619050 | 25700 | 25700 | 25700 | 25700 | 87 |
| 486 | 20241111 | 110500 | 3837383150 | 25750 | 25750 | 25750 | 25750 | 4 |
| 487 | 20241111 | 110400 | 3837280150 | 25750 | 25800 | 25800 | 25700 | 3058 |
| 488 | 20241111 | 110300 | 3758594200 | 25800 | 25800 | 25800 | 25800 | 50 |
| 489 | 20241111 | 110200 | 3757304200 | 25800 | 25750 | 25800 | 25750 | 467 |
| 490 | 20241111 | 110100 | 3745264600 | 25750 | 25800 | 25800 | 25750 | 23 |
| 491 | 20241111 | 110000 | 3744671250 | 25800 | 25800 | 25850 | 25800 | 85 |
| 492 | 20241111 | 105900 | 3742478200 | 25800 | 25800 | 25800 | 25800 | 96 |
| 493 | 20241111 | 105800 | 3740001400 | 25850 | 25800 | 25850 | 25800 | 209 |
| 494 | 20241111 | 105700 | 3734604250 | 25800 | 25800 | 25800 | 25800 | 1 |
| 495 | 20241111 | 105600 | 3734578450 | 25800 | 25800 | 25800 | 25800 | 99 |
| 496 | 20241111 | 105500 | 3732024250 | 25800 | 25750 | 25800 | 25750 | 144 |
| 497 | 20241111 | 105400 | 3728312850 | 25800 | 25800 | 25850 | 25800 | 99 |
| 498 | 20241111 | 105300 | 3725758550 | 25750 | 25750 | 25800 | 25750 | 147 |
| 499 | 20241111 | 105200 | 3721969250 | 25750 | 25850 | 25850 | 25750 | 1038 |
| 500 | 20241111 | 105100 | 3695186950 | 25800 | 25850 | 25850 | 25800 | 535 |
| 501 | 20241111 | 105000 | 3681378950 | 25850 | 25900 | 25900 | 25850 | 1239 |
| 502 | 20241111 | 104900 | 3649350500 | 25900 | 25850 | 25900 | 25850 | 9 |
| 503 | 20241111 | 104800 | 3649117450 | 25850 | 25850 | 25850 | 25850 | 468 |
| 504 | 20241111 | 104700 | 3637019650 | 25900 | 25900 | 25900 | 25850 | 70 |
| 505 | 20241111 | 104600 | 3635207150 | 25850 | 25900 | 25900 | 25850 | 85 |
| 506 | 20241111 | 104500 | 3633009500 | 25850 | 25850 | 25850 | 25850 | 76 |
| 507 | 20241111 | 104400 | 3631044900 | 25850 | 25850 | 25850 | 25850 | 41 |
| 508 | 20241111 | 104300 | 3629985050 | 25850 | 25900 | 25900 | 25850 | 9 |
| 509 | 20241111 | 104200 | 3629752000 | 25900 | 25900 | 25900 | 25900 | 2 |
| 510 | 20241111 | 104100 | 3629700200 | 25850 | 25850 | 25850 | 25850 | 135 |
| 511 | 20241111 | 104000 | 3626210450 | 25850 | 25900 | 25900 | 25850 | 8 |
| 512 | 20241111 | 103900 | 3626003300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 513 | 20241111 | 103800 | 3626003300 | 25850 | 25850 | 25900 | 25850 | 225 |
| 514 | 20241111 | 103700 | 3620186300 | 25900 | 25900 | 25900 | 25850 | 214 |
| 515 | 20241111 | 103600 | 3614650850 | 25900 | 25900 | 25900 | 25900 | 199 |
| 516 | 20241111 | 103500 | 3609496750 | 25900 | 25900 | 25900 | 25900 | 751 |
| 517 | 20241111 | 103400 | 3590045850 | 25850 | 25850 | 25850 | 25800 | 199 |
| 518 | 20241111 | 103300 | 3584902200 | 25900 | 25850 | 25900 | 25800 | 230 |
| 519 | 20241111 | 103200 | 3578966150 | 25850 | 25850 | 25850 | 25850 | 540 |
| 520 | 20241111 | 103100 | 3565007150 | 25850 | 25850 | 25850 | 25800 | 113 |
| 521 | 20241111 | 103000 | 3562086150 | 25850 | 25750 | 25850 | 25750 | 2035 |
| 522 | 20241111 | 102900 | 3509588450 | 25750 | 25750 | 25750 | 25750 | 43 |
| 523 | 20241111 | 102800 | 3508481200 | 25750 | 25800 | 25800 | 25750 | 26 |
| 524 | 20241111 | 102700 | 3507811150 | 25750 | 25800 | 25800 | 25750 | 63 |
| 525 | 20241111 | 102600 | 3506185950 | 25800 | 25750 | 25800 | 25750 | 700 |
| 526 | 20241111 | 102500 | 3488160800 | 25800 | 25800 | 25800 | 25750 | 81 |
| 527 | 20241111 | 102400 | 3486071050 | 25800 | 25750 | 25800 | 25750 | 1252 |
| 528 | 20241111 | 102300 | 3453831650 | 25750 | 25750 | 25800 | 25750 | 141 |
| 529 | 20241111 | 102200 | 3450200350 | 25750 | 25750 | 25800 | 25700 | 1955 |
| 530 | 20241111 | 102100 | 3399835300 | 25700 | 25700 | 25700 | 25700 | 12 |
| 531 | 20241111 | 102000 | 3399526900 | 25700 | 25700 | 25700 | 25700 | 12 |
| 532 | 20241111 | 101900 | 3399218500 | 25700 | 25700 | 25750 | 25700 | 332 |
| 533 | 20241111 | 101800 | 3390685850 | 25700 | 25700 | 25700 | 25650 | 3203 |
| 534 | 20241111 | 101700 | 3308383300 | 25700 | 25750 | 25750 | 25700 | 144 |
| 535 | 20241111 | 101600 | 3304680800 | 25750 | 25700 | 25750 | 25700 | 44 |
| 536 | 20241111 | 101500 | 3303549700 | 25650 | 25700 | 25700 | 25650 | 471 |
| 537 | 20241111 | 101400 | 3291461550 | 25700 | 25700 | 25700 | 25650 | 320 |
| 538 | 20241111 | 101300 | 3283242550 | 25700 | 25750 | 25750 | 25700 | 183 |
| 539 | 20241111 | 101200 | 3278539100 | 25750 | 25750 | 25750 | 25750 | 228 |
| 540 | 20241111 | 101100 | 3272668100 | 25700 | 25700 | 25750 | 25700 | 614 |
| 541 | 20241111 | 101000 | 3256882800 | 25800 | 25800 | 25800 | 25700 | 39 |
| 542 | 20241111 | 100900 | 3255878650 | 25750 | 25750 | 25750 | 25700 | 883 |
| 543 | 20241111 | 100800 | 3233170800 | 25750 | 25700 | 25800 | 25700 | 163 |
| 544 | 20241111 | 100700 | 3228977900 | 25700 | 25800 | 25800 | 25700 | 673 |
| 545 | 20241111 | 100600 | 3211671550 | 25800 | 25800 | 25800 | 25750 | 95 |
| 546 | 20241111 | 100500 | 3209221300 | 25850 | 25750 | 25850 | 25750 | 153 |
| 547 | 20241111 | 100400 | 3205278600 | 25800 | 25800 | 25850 | 25700 | 992 |
| 548 | 20241111 | 100300 | 3179676200 | 25750 | 25700 | 25800 | 25700 | 235 |
| 549 | 20241111 | 100200 | 3173625050 | 25750 | 25650 | 25750 | 25650 | 152 |
| 550 | 20241111 | 100100 | 3169721400 | 25650 | 25650 | 25700 | 25650 | 509 |
| 551 | 20241111 | 100000 | 3156665450 | 25700 | 25600 | 25700 | 25600 | 775 |
| 552 | 20241111 | 095900 | 3136748650 | 25650 | 25600 | 25650 | 25600 | 734 |
| 553 | 20241111 | 095800 | 3117929750 | 25600 | 25650 | 25650 | 25550 | 680 |
| 554 | 20241111 | 095700 | 3100542050 | 25600 | 25650 | 25700 | 25600 | 360 |
| 555 | 20241111 | 095600 | 3091307850 | 25650 | 25700 | 25700 | 25600 | 3760 |
| 556 | 20241111 | 095500 | 2994871400 | 25650 | 25700 | 25700 | 25650 | 209 |
| 557 | 20241111 | 095400 | 2989510300 | 25650 | 25650 | 25700 | 25650 | 741 |
| 558 | 20241111 | 095300 | 2970501750 | 25650 | 25600 | 25650 | 25600 | 768 |
| 559 | 20241111 | 095200 | 2950809550 | 25600 | 25550 | 25650 | 25550 | 419 |
| 560 | 20241111 | 095100 | 2940085700 | 25550 | 25550 | 25550 | 25550 | 261 |
| 561 | 20241111 | 095000 | 2933417150 | 25550 | 25600 | 25600 | 25500 | 582 |
| 562 | 20241111 | 094900 | 2918554700 | 25600 | 25600 | 25600 | 25500 | 2092 |
| 563 | 20241111 | 094800 | 2865041250 | 25550 | 25500 | 25550 | 25300 | 8877 |
| 564 | 20241111 | 094700 | 2638954700 | 25500 | 25500 | 25500 | 25450 | 1135 |
| 565 | 20241111 | 094600 | 2610042650 | 25500 | 25450 | 25500 | 25450 | 291 |
| 566 | 20241111 | 094500 | 2602629650 | 25450 | 25450 | 25500 | 25400 | 3621 |
| 567 | 20241111 | 094400 | 2510552100 | 25500 | 25500 | 25600 | 25450 | 737 |
| 568 | 20241111 | 094300 | 2491749700 | 25450 | 25550 | 25650 | 25400 | 12407 |
| 569 | 20241111 | 094200 | 2176141600 | 25550 | 25500 | 25650 | 25450 | 1680 |
| 570 | 20241111 | 094100 | 2133233350 | 25500 | 25550 | 25600 | 25500 | 2522 |
| 571 | 20241111 | 094000 | 2068890750 | 25550 | 25650 | 25650 | 25550 | 800 |
| 572 | 20241111 | 093900 | 2048436950 | 25650 | 25600 | 25650 | 25600 | 534 |
| 573 | 20241111 | 093800 | 2034764450 | 25550 | 25700 | 25700 | 25500 | 7472 |
| 574 | 20241111 | 093700 | 1843812100 | 25700 | 25750 | 25800 | 25650 | 6727 |
| 575 | 20241111 | 093600 | 1670863500 | 25750 | 25750 | 25800 | 25750 | 160 |
| 576 | 20241111 | 093500 | 1666740550 | 25750 | 25800 | 25800 | 25750 | 672 |
| 577 | 20241111 | 093400 | 1649409100 | 25800 | 25800 | 25850 | 25800 | 647 |
| 578 | 20241111 | 093300 | 1632716200 | 25850 | 25800 | 25850 | 25800 | 52 |
| 579 | 20241111 | 093200 | 1631372600 | 25850 | 25900 | 25900 | 25800 | 316 |
| 580 | 20241111 | 093100 | 1623212800 | 25900 | 25900 | 25900 | 25850 | 429 |
| 581 | 20241111 | 093000 | 1612122300 | 25850 | 26000 | 26000 | 25850 | 346 |
| 582 | 20241111 | 092900 | 1603167600 | 25900 | 25900 | 25950 | 25850 | 1929 |
| 583 | 20241111 | 092800 | 1553162350 | 25900 | 25900 | 25900 | 25850 | 312 |
| 584 | 20241111 | 092700 | 1545094100 | 25900 | 25900 | 25900 | 25750 | 1072 |
| 585 | 20241111 | 092600 | 1517387250 | 25900 | 25900 | 25950 | 25850 | 780 |
| 586 | 20241111 | 092500 | 1497189250 | 25850 | 25800 | 25900 | 25750 | 463 |
| 587 | 20241111 | 092400 | 1485241050 | 25800 | 25800 | 25850 | 25750 | 1189 |
| 588 | 20241111 | 092300 | 1454608450 | 25800 | 25750 | 25850 | 25750 | 1163 |
| 589 | 20241111 | 092200 | 1424609100 | 25750 | 25900 | 25900 | 25750 | 2698 |
| 590 | 20241111 | 092100 | 1355049600 | 25900 | 25850 | 25900 | 25850 | 294 |
| 591 | 20241111 | 092000 | 1347448650 | 25900 | 25850 | 25950 | 25800 | 1262 |
| 592 | 20241111 | 091900 | 1314844200 | 25750 | 25750 | 25900 | 25750 | 4356 |
| 593 | 20241111 | 091800 | 1202647900 | 25800 | 25900 | 25900 | 25800 | 1823 |
| 594 | 20241111 | 091700 | 1155567450 | 25900 | 26000 | 26000 | 25850 | 500 |
| 595 | 20241111 | 091600 | 1142601950 | 26000 | 26100 | 26100 | 26000 | 1766 |
| 596 | 20241111 | 091500 | 1096607000 | 26050 | 25950 | 26050 | 25900 | 1814 |
| 597 | 20241111 | 091400 | 1049426150 | 25900 | 25800 | 25900 | 25750 | 1896 |
| 598 | 20241111 | 091300 | 1000553250 | 25800 | 25900 | 25950 | 25750 | 1464 |
| 599 | 20241111 | 091200 | 962752400 | 25850 | 25900 | 26000 | 25850 | 865 |
| 600 | 20241111 | 091100 | 940365300 | 26000 | 25950 | 26000 | 25850 | 3068 |
| 601 | 20241111 | 091000 | 860848350 | 25950 | 26000 | 26000 | 25900 | 649 |
| 602 | 20241111 | 090900 | 844004250 | 25950 | 26000 | 26050 | 25900 | 3603 |
| 603 | 20241111 | 090800 | 750461500 | 26050 | 26000 | 26050 | 26000 | 2548 |
| 604 | 20241111 | 090700 | 684201750 | 26050 | 26200 | 26200 | 26050 | 3914 |
| 605 | 20241111 | 090600 | 582045350 | 26150 | 26350 | 26400 | 26150 | 1062 |
| 606 | 20241111 | 090500 | 554128950 | 26350 | 26200 | 26350 | 26100 | 2395 |
| 607 | 20241111 | 090400 | 491301650 | 26200 | 26300 | 26300 | 26150 | 3165 |
| 608 | 20241111 | 090300 | 408363600 | 26250 | 26400 | 26400 | 26100 | 4819 |
| 609 | 20241111 | 090200 | 281980450 | 26400 | 26350 | 26400 | 26250 | 1944 |
| 610 | 20241111 | 090100 | 230825250 | 26300 | 26450 | 26500 | 26300 | 1506 |
| 611 | 20241111 | 090000 | 191072650 | 26500 | 26450 | 26500 | 26300 | 5094 |