31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 184000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 2564 |
| 3 | 20241106 | 183900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20241106 | 183800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20241106 | 183700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20241106 | 183600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20241106 | 183500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20241106 | 183400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20241106 | 183300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20241106 | 183200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20241106 | 183100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20241106 | 183000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20241106 | 182900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20241106 | 182800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20241106 | 182700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20241106 | 182600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20241106 | 182500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20241106 | 182400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20241106 | 182300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20241106 | 182200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20241106 | 182100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20241106 | 182000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20241106 | 181900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20241106 | 181800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20241106 | 181700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20241106 | 181600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20241106 | 181500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20241106 | 181400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20241106 | 181300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20241106 | 181200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20241106 | 181100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20241106 | 181000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 2564 |
| 33 | 20241106 | 180900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20241106 | 180800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20241106 | 180700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20241106 | 180600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20241106 | 180500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20241106 | 180400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20241106 | 180300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20241106 | 180200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20241106 | 180100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20241106 | 180000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20241106 | 175900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20241106 | 175800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20241106 | 175700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20241106 | 175600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20241106 | 175500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20241106 | 175400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20241106 | 175300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20241106 | 175200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20241106 | 175100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20241106 | 175000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20241106 | 174900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20241106 | 174800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20241106 | 174700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20241106 | 174600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20241106 | 174500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20241106 | 174400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20241106 | 174300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20241106 | 174200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20241106 | 174100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20241106 | 174000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 2564 |
| 63 | 20241106 | 173900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20241106 | 173800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20241106 | 173700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20241106 | 173600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20241106 | 173500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20241106 | 173400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20241106 | 173300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20241106 | 173200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20241106 | 173100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20241106 | 173000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20241106 | 172900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20241106 | 172800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20241106 | 172700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20241106 | 172600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20241106 | 172500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20241106 | 172400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20241106 | 172300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20241106 | 172200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20241106 | 172100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20241106 | 172000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20241106 | 171900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20241106 | 171800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20241106 | 171700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20241106 | 171600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20241106 | 171500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20241106 | 171400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20241106 | 171300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20241106 | 171200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20241106 | 171100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20241106 | 171000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 2564 |
| 93 | 20241106 | 170900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20241106 | 170800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20241106 | 170700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20241106 | 170600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20241106 | 170500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20241106 | 170400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20241106 | 170300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20241106 | 170200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20241106 | 170100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20241106 | 170000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20241106 | 165900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20241106 | 165800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20241106 | 165700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20241106 | 165600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20241106 | 165500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20241106 | 165400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20241106 | 165300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20241106 | 165200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20241106 | 165100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20241106 | 165000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20241106 | 164900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20241106 | 164800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20241106 | 164700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20241106 | 164600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20241106 | 164500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20241106 | 164400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20241106 | 164300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20241106 | 164200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20241106 | 164100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20241106 | 164000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 2564 |
| 123 | 20241106 | 163900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20241106 | 163800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20241106 | 163700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20241106 | 163600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20241106 | 163500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20241106 | 163400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20241106 | 163300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20241106 | 163200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20241106 | 163100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20241106 | 163000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20241106 | 162900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20241106 | 162800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20241106 | 162700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20241106 | 162600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20241106 | 162500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20241106 | 162400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20241106 | 162300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20241106 | 162200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20241106 | 162100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20241106 | 162000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20241106 | 161900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20241106 | 161800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20241106 | 161700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20241106 | 161600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20241106 | 161500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20241106 | 161400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20241106 | 161300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20241106 | 161200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20241106 | 161100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20241106 | 161000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 2564 |
| 153 | 20241106 | 160900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20241106 | 160800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20241106 | 160700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20241106 | 160600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20241106 | 160500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20241106 | 160400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20241106 | 160300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20241106 | 160200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20241106 | 160100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20241106 | 160000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20241106 | 155900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20241106 | 155800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20241106 | 155700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20241106 | 155600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20241106 | 155500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20241106 | 155400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20241106 | 155300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20241106 | 155200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20241106 | 155100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20241106 | 155000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20241106 | 154900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20241106 | 154800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20241106 | 154700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20241106 | 154600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20241106 | 154500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20241106 | 154400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20241106 | 154300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20241106 | 154200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20241106 | 154100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20241106 | 154000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 2564 |
| 183 | 20241106 | 153900 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20241106 | 153800 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20241106 | 153700 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20241106 | 153600 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20241106 | 153500 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20241106 | 153400 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20241106 | 153300 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20241106 | 153200 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20241106 | 153100 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20241106 | 153000 | 9516842000 | 25650 | 25650 | 25650 | 25650 | 2564 |
| 193 | 20241106 | 152900 | 9451075400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20241106 | 152800 | 9451075400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20241106 | 152700 | 9451075400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20241106 | 152600 | 9451075400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20241106 | 152500 | 9451075400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20241106 | 152400 | 9451075400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20241106 | 152300 | 9451075400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20241106 | 152200 | 9451075400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20241106 | 152100 | 9451075400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20241106 | 152000 | 9451075400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20241106 | 151900 | 9451075400 | 25650 | 25700 | 25800 | 25650 | 1151 |
| 204 | 20241106 | 151800 | 9421467450 | 25700 | 25700 | 25750 | 25650 | 1156 |
| 205 | 20241106 | 151700 | 9391771100 | 25700 | 25650 | 25700 | 25600 | 1039 |
| 206 | 20241106 | 151600 | 9365120200 | 25650 | 25650 | 25650 | 25600 | 263 |
| 207 | 20241106 | 151500 | 9358375550 | 25650 | 25550 | 25650 | 25550 | 905 |
| 208 | 20241106 | 151400 | 9335205050 | 25600 | 25550 | 25600 | 25550 | 314 |
| 209 | 20241106 | 151300 | 9327171350 | 25550 | 25550 | 25550 | 25450 | 225 |
| 210 | 20241106 | 151200 | 9321423000 | 25450 | 25500 | 25600 | 25450 | 410 |
| 211 | 20241106 | 151100 | 9310956450 | 25450 | 25550 | 25550 | 25400 | 171 |
| 212 | 20241106 | 151000 | 9306588450 | 25500 | 25500 | 25550 | 25400 | 504 |
| 213 | 20241106 | 150900 | 9293734950 | 25500 | 25350 | 25500 | 25350 | 1233 |
| 214 | 20241106 | 150800 | 9262302350 | 25350 | 25400 | 25450 | 25300 | 564 |
| 215 | 20241106 | 150700 | 9247993650 | 25300 | 25300 | 25400 | 25300 | 1293 |
| 216 | 20241106 | 150600 | 9215245600 | 25250 | 25300 | 25400 | 25250 | 710 |
| 217 | 20241106 | 150500 | 9197288450 | 25300 | 25300 | 25400 | 25250 | 892 |
| 218 | 20241106 | 150400 | 9174737600 | 25300 | 25500 | 25500 | 25300 | 1487 |
| 219 | 20241106 | 150300 | 9137078900 | 25300 | 25400 | 25500 | 25300 | 647 |
| 220 | 20241106 | 150200 | 9120667450 | 25400 | 25400 | 25550 | 25350 | 491 |
| 221 | 20241106 | 150100 | 9108180400 | 25400 | 25500 | 25550 | 25400 | 908 |
| 222 | 20241106 | 150000 | 9085064100 | 25450 | 25400 | 25450 | 25400 | 875 |
| 223 | 20241106 | 145900 | 9062821150 | 25350 | 25400 | 25450 | 25350 | 909 |
| 224 | 20241106 | 145800 | 9039744500 | 25400 | 25350 | 25400 | 25350 | 760 |
| 225 | 20241106 | 145700 | 9020472050 | 25350 | 25450 | 25450 | 25300 | 751 |
| 226 | 20241106 | 145600 | 9001435450 | 25400 | 25400 | 25400 | 25350 | 978 |
| 227 | 20241106 | 145500 | 8976612500 | 25400 | 25450 | 25500 | 25350 | 778 |
| 228 | 20241106 | 145400 | 8956837100 | 25400 | 25500 | 25500 | 25400 | 471 |
| 229 | 20241106 | 145300 | 8944845850 | 25500 | 25450 | 25550 | 25450 | 1086 |
| 230 | 20241106 | 145200 | 8917160200 | 25500 | 25400 | 25500 | 25400 | 452 |
| 231 | 20241106 | 145100 | 8905670950 | 25450 | 25400 | 25500 | 25400 | 300 |
| 232 | 20241106 | 145000 | 8898029200 | 25400 | 25450 | 25500 | 25400 | 864 |
| 233 | 20241106 | 144900 | 8876056450 | 25450 | 25500 | 25500 | 25450 | 1662 |
| 234 | 20241106 | 144800 | 8833736300 | 25450 | 25450 | 25450 | 25400 | 777 |
| 235 | 20241106 | 144700 | 8813973950 | 25450 | 25450 | 25450 | 25400 | 549 |
| 236 | 20241106 | 144600 | 8800020950 | 25450 | 25450 | 25450 | 25400 | 393 |
| 237 | 20241106 | 144500 | 8790034000 | 25450 | 25400 | 25450 | 25400 | 441 |
| 238 | 20241106 | 144400 | 8778825600 | 25450 | 25500 | 25500 | 25400 | 874 |
| 239 | 20241106 | 144300 | 8756581850 | 25500 | 25450 | 25500 | 25450 | 640 |
| 240 | 20241106 | 144200 | 8740285750 | 25400 | 25450 | 25500 | 25400 | 651 |
| 241 | 20241106 | 144100 | 8723716250 | 25450 | 25500 | 25500 | 25450 | 794 |
| 242 | 20241106 | 144000 | 8703492950 | 25550 | 25500 | 25600 | 25450 | 709 |
| 243 | 20241106 | 143900 | 8685392100 | 25550 | 25500 | 25600 | 25500 | 713 |
| 244 | 20241106 | 143800 | 8667184800 | 25500 | 25600 | 25600 | 25500 | 1141 |
| 245 | 20241106 | 143700 | 8638046500 | 25600 | 25550 | 25650 | 25550 | 186 |
| 246 | 20241106 | 143600 | 8633288000 | 25550 | 25650 | 25650 | 25500 | 1370 |
| 247 | 20241106 | 143500 | 8598278900 | 25650 | 25650 | 25700 | 25600 | 1081 |
| 248 | 20241106 | 143400 | 8570570950 | 25650 | 25650 | 25700 | 25600 | 547 |
| 249 | 20241106 | 143300 | 8556556400 | 25650 | 25700 | 25700 | 25600 | 925 |
| 250 | 20241106 | 143200 | 8532839050 | 25700 | 25650 | 25700 | 25600 | 844 |
| 251 | 20241106 | 143100 | 8511189050 | 25700 | 25650 | 25750 | 25600 | 1713 |
| 252 | 20241106 | 143000 | 8467197750 | 25650 | 25750 | 25750 | 25650 | 386 |
| 253 | 20241106 | 142900 | 8457273200 | 25700 | 25750 | 25750 | 25700 | 237 |
| 254 | 20241106 | 142800 | 8451174850 | 25750 | 25800 | 25800 | 25700 | 353 |
| 255 | 20241106 | 142700 | 8442084300 | 25800 | 25800 | 25800 | 25750 | 227 |
| 256 | 20241106 | 142600 | 8436231200 | 25800 | 25800 | 25800 | 25750 | 269 |
| 257 | 20241106 | 142500 | 8429294300 | 25750 | 25750 | 25800 | 25750 | 235 |
| 258 | 20241106 | 142400 | 8423236150 | 25750 | 25750 | 25750 | 25700 | 231 |
| 259 | 20241106 | 142300 | 8417291150 | 25750 | 25750 | 25750 | 25700 | 205 |
| 260 | 20241106 | 142200 | 8412017050 | 25750 | 25650 | 25750 | 25650 | 761 |
| 261 | 20241106 | 142100 | 8392461150 | 25650 | 25700 | 25700 | 25650 | 236 |
| 262 | 20241106 | 142000 | 8386396200 | 25700 | 25750 | 25750 | 25700 | 252 |
| 263 | 20241106 | 141900 | 8379913050 | 25700 | 25750 | 25750 | 25650 | 196 |
| 264 | 20241106 | 141800 | 8374876350 | 25700 | 25700 | 25750 | 25650 | 313 |
| 265 | 20241106 | 141700 | 8366837750 | 25700 | 25750 | 25850 | 25550 | 6003 |
| 266 | 20241106 | 141600 | 8213059850 | 25700 | 25750 | 25750 | 25650 | 628 |
| 267 | 20241106 | 141500 | 8196911350 | 25700 | 25650 | 25750 | 25650 | 448 |
| 268 | 20241106 | 141400 | 8185404450 | 25650 | 25700 | 25750 | 25600 | 626 |
| 269 | 20241106 | 141300 | 8169343650 | 25650 | 25700 | 25800 | 25650 | 583 |
| 270 | 20241106 | 141200 | 8154343150 | 25800 | 25750 | 25800 | 25700 | 295 |
| 271 | 20241106 | 141100 | 8146738200 | 25800 | 25800 | 25850 | 25800 | 193 |
| 272 | 20241106 | 141000 | 8141757100 | 25750 | 25800 | 25850 | 25750 | 59 |
| 273 | 20241106 | 140900 | 8140234950 | 25800 | 25850 | 25900 | 25800 | 329 |
| 274 | 20241106 | 140800 | 8131736250 | 25850 | 25800 | 25950 | 25800 | 534 |
| 275 | 20241106 | 140700 | 8117930450 | 25800 | 25850 | 25850 | 25800 | 133 |
| 276 | 20241106 | 140600 | 8114495750 | 25850 | 25900 | 25900 | 25800 | 821 |
| 277 | 20241106 | 140500 | 8093241400 | 25800 | 25650 | 25850 | 25650 | 409 |
| 278 | 20241106 | 140400 | 8082717350 | 25750 | 25700 | 25750 | 25650 | 423 |
| 279 | 20241106 | 140300 | 8071829250 | 25750 | 25750 | 25750 | 25700 | 303 |
| 280 | 20241106 | 140200 | 8064035300 | 25750 | 25750 | 25750 | 25700 | 145 |
| 281 | 20241106 | 140100 | 8060305350 | 25750 | 25700 | 25800 | 25650 | 218 |
| 282 | 20241106 | 140000 | 8054707050 | 25650 | 25700 | 25750 | 25650 | 177 |
| 283 | 20241106 | 135900 | 8050156850 | 25750 | 25700 | 25750 | 25650 | 624 |
| 284 | 20241106 | 135800 | 8034135450 | 25800 | 25650 | 25800 | 25650 | 694 |
| 285 | 20241106 | 135700 | 8016280550 | 25650 | 25850 | 25900 | 25650 | 7829 |
| 286 | 20241106 | 135600 | 7815223250 | 25950 | 25850 | 25950 | 25700 | 7566 |
| 287 | 20241106 | 135500 | 7620182100 | 25850 | 26050 | 26050 | 25850 | 1556 |
| 288 | 20241106 | 135400 | 7579810100 | 26050 | 26250 | 26250 | 25950 | 962 |
| 289 | 20241106 | 135300 | 7554758600 | 26150 | 26250 | 26300 | 26150 | 1799 |
| 290 | 20241106 | 135200 | 7507533850 | 26250 | 26150 | 26300 | 26150 | 2393 |
| 291 | 20241106 | 135100 | 7444787200 | 26150 | 26150 | 26200 | 26100 | 1720 |
| 292 | 20241106 | 135000 | 7399852150 | 26200 | 25950 | 26200 | 25900 | 3512 |
| 293 | 20241106 | 134900 | 7308295600 | 25900 | 25900 | 25950 | 25850 | 1655 |
| 294 | 20241106 | 134800 | 7265437150 | 25850 | 25800 | 25850 | 25750 | 718 |
| 295 | 20241106 | 134700 | 7246900100 | 25750 | 25750 | 25800 | 25750 | 258 |
| 296 | 20241106 | 134600 | 7240250300 | 25750 | 25750 | 25800 | 25750 | 156 |
| 297 | 20241106 | 134500 | 7236233100 | 25750 | 25750 | 25750 | 25700 | 272 |
| 298 | 20241106 | 134400 | 7229229700 | 25700 | 25650 | 25700 | 25650 | 234 |
| 299 | 20241106 | 134300 | 7223216450 | 25600 | 25650 | 25700 | 25600 | 1201 |
| 300 | 20241106 | 134200 | 7192414100 | 25600 | 25650 | 25650 | 25600 | 164 |
| 301 | 20241106 | 134100 | 7188210350 | 25600 | 25700 | 25750 | 25600 | 317 |
| 302 | 20241106 | 134000 | 7180078150 | 25700 | 25700 | 25750 | 25650 | 214 |
| 303 | 20241106 | 133900 | 7174577200 | 25750 | 25700 | 25750 | 25650 | 132 |
| 304 | 20241106 | 133800 | 7171184400 | 25750 | 25700 | 25750 | 25650 | 252 |
| 305 | 20241106 | 133700 | 7164700600 | 25700 | 25700 | 25750 | 25650 | 465 |
| 306 | 20241106 | 133600 | 7152740850 | 25750 | 25700 | 25750 | 25650 | 122 |
| 307 | 20241106 | 133500 | 7149604500 | 25750 | 25650 | 25750 | 25650 | 126 |
| 308 | 20241106 | 133400 | 7146363200 | 25650 | 25600 | 25700 | 25550 | 869 |
| 309 | 20241106 | 133300 | 7124095650 | 25550 | 25600 | 25600 | 25550 | 156 |
| 310 | 20241106 | 133200 | 7120103950 | 25600 | 25600 | 25600 | 25550 | 316 |
| 311 | 20241106 | 133100 | 7112026900 | 25600 | 25550 | 25600 | 25500 | 335 |
| 312 | 20241106 | 133000 | 7103473650 | 25600 | 25600 | 25600 | 25550 | 121 |
| 313 | 20241106 | 132900 | 7100378800 | 25550 | 25550 | 25600 | 25550 | 217 |
| 314 | 20241106 | 132800 | 7094828600 | 25600 | 25550 | 25600 | 25550 | 181 |
| 315 | 20241106 | 132700 | 7090198750 | 25550 | 25550 | 25550 | 25550 | 155 |
| 316 | 20241106 | 132600 | 7086238500 | 25550 | 25550 | 25600 | 25550 | 123 |
| 317 | 20241106 | 132500 | 7083093600 | 25600 | 25500 | 25600 | 25500 | 373 |
| 318 | 20241106 | 132400 | 7073562900 | 25550 | 25550 | 25550 | 25500 | 178 |
| 319 | 20241106 | 132300 | 7069015250 | 25550 | 25550 | 25600 | 25550 | 213 |
| 320 | 20241106 | 132200 | 7063570650 | 25550 | 25600 | 25600 | 25550 | 118 |
| 321 | 20241106 | 132100 | 7060553150 | 25550 | 25550 | 25550 | 25550 | 91 |
| 322 | 20241106 | 132000 | 7058228100 | 25550 | 25600 | 25650 | 25550 | 198 |
| 323 | 20241106 | 131900 | 7053161100 | 25600 | 25600 | 25650 | 25600 | 97 |
| 324 | 20241106 | 131800 | 7050676400 | 25650 | 25700 | 25700 | 25600 | 151 |
| 325 | 20241106 | 131700 | 7046801000 | 25700 | 25650 | 25700 | 25600 | 345 |
| 326 | 20241106 | 131600 | 7037952400 | 25650 | 25600 | 25650 | 25600 | 287 |
| 327 | 20241106 | 131500 | 7030604700 | 25600 | 25650 | 25650 | 25600 | 126 |
| 328 | 20241106 | 131400 | 7027373050 | 25650 | 25700 | 25700 | 25650 | 205 |
| 329 | 20241106 | 131300 | 7022107650 | 25650 | 25650 | 25700 | 25600 | 288 |
| 330 | 20241106 | 131200 | 7014720500 | 25650 | 25550 | 25650 | 25450 | 827 |
| 331 | 20241106 | 131100 | 6993594600 | 25550 | 25450 | 25550 | 25400 | 1124 |
| 332 | 20241106 | 131000 | 6964959100 | 25550 | 25550 | 25550 | 25450 | 633 |
| 333 | 20241106 | 130900 | 6948819350 | 25550 | 25650 | 25650 | 25550 | 1203 |
| 334 | 20241106 | 130800 | 6918060750 | 25600 | 25650 | 25650 | 25600 | 318 |
| 335 | 20241106 | 130700 | 6909917300 | 25600 | 25650 | 25650 | 25600 | 185 |
| 336 | 20241106 | 130600 | 6905174800 | 25750 | 25700 | 25800 | 25650 | 495 |
| 337 | 20241106 | 130500 | 6892453800 | 25700 | 25750 | 25800 | 25700 | 137 |
| 338 | 20241106 | 130400 | 6888926250 | 25750 | 25750 | 25750 | 25700 | 123 |
| 339 | 20241106 | 130300 | 6885761250 | 25700 | 25750 | 25750 | 25700 | 247 |
| 340 | 20241106 | 130200 | 6879401300 | 25750 | 25700 | 25750 | 25700 | 181 |
| 341 | 20241106 | 130100 | 6874741100 | 25750 | 25800 | 25800 | 25750 | 155 |
| 342 | 20241106 | 130000 | 6870744950 | 25750 | 25700 | 25800 | 25650 | 478 |
| 343 | 20241106 | 125900 | 6858437350 | 25650 | 25650 | 25750 | 25650 | 176 |
| 344 | 20241106 | 125800 | 6853917100 | 25700 | 25650 | 25700 | 25650 | 62 |
| 345 | 20241106 | 125700 | 6852326750 | 25700 | 25650 | 25700 | 25600 | 363 |
| 346 | 20241106 | 125600 | 6843010800 | 25600 | 25600 | 25600 | 25600 | 64 |
| 347 | 20241106 | 125500 | 6841372400 | 25600 | 25600 | 25700 | 25600 | 701 |
| 348 | 20241106 | 125400 | 6823400150 | 25650 | 25550 | 25650 | 25550 | 378 |
| 349 | 20241106 | 125300 | 6813719950 | 25600 | 25550 | 25600 | 25550 | 280 |
| 350 | 20241106 | 125200 | 6806561900 | 25550 | 25550 | 25650 | 25550 | 303 |
| 351 | 20241106 | 125100 | 6798816050 | 25550 | 25600 | 25600 | 25550 | 207 |
| 352 | 20241106 | 125000 | 6793523500 | 25600 | 25550 | 25650 | 25550 | 708 |
| 353 | 20241106 | 124900 | 6775392600 | 25550 | 25450 | 25650 | 25450 | 712 |
| 354 | 20241106 | 124800 | 6757191600 | 25550 | 25500 | 25650 | 25450 | 1798 |
| 355 | 20241106 | 124700 | 6711347600 | 25500 | 25700 | 25850 | 25500 | 11090 |
| 356 | 20241106 | 124600 | 6427500000 | 25700 | 25800 | 25850 | 25700 | 401 |
| 357 | 20241106 | 124500 | 6417181900 | 25800 | 25750 | 25800 | 25750 | 324 |
| 358 | 20241106 | 124400 | 6408827200 | 25750 | 25750 | 25750 | 25750 | 124 |
| 359 | 20241106 | 124300 | 6405634200 | 25750 | 25750 | 25850 | 25750 | 237 |
| 360 | 20241106 | 124200 | 6399521750 | 25750 | 25750 | 25750 | 25750 | 73 |
| 361 | 20241106 | 124100 | 6397642000 | 25750 | 25750 | 25850 | 25700 | 526 |
| 362 | 20241106 | 124000 | 6384068800 | 25750 | 25800 | 25800 | 25750 | 456 |
| 363 | 20241106 | 123900 | 6372321700 | 25700 | 25700 | 25700 | 25700 | 46 |
| 364 | 20241106 | 123800 | 6371139500 | 25700 | 25750 | 25750 | 25700 | 278 |
| 365 | 20241106 | 123700 | 6363983500 | 25800 | 25750 | 25800 | 25700 | 958 |
| 366 | 20241106 | 123600 | 6339317950 | 25750 | 25750 | 25800 | 25750 | 145 |
| 367 | 20241106 | 123500 | 6335581600 | 25750 | 25750 | 25800 | 25750 | 595 |
| 368 | 20241106 | 123400 | 6320245350 | 25750 | 25800 | 25800 | 25750 | 866 |
| 369 | 20241106 | 123300 | 6297920900 | 25800 | 25900 | 25900 | 25800 | 986 |
| 370 | 20241106 | 123200 | 6272449450 | 25900 | 25950 | 25950 | 25850 | 145 |
| 371 | 20241106 | 123100 | 6268694350 | 25850 | 25900 | 25950 | 25850 | 398 |
| 372 | 20241106 | 123000 | 6258400050 | 25900 | 25900 | 25900 | 25900 | 400 |
| 373 | 20241106 | 122900 | 6248040050 | 25900 | 25950 | 26050 | 25900 | 448 |
| 374 | 20241106 | 122800 | 6236401850 | 25900 | 25850 | 25950 | 25850 | 120 |
| 375 | 20241106 | 122700 | 6233292550 | 25850 | 25850 | 25850 | 25850 | 72 |
| 376 | 20241106 | 122600 | 6231431350 | 25950 | 25950 | 25950 | 25900 | 169 |
| 377 | 20241106 | 122500 | 6227049050 | 25900 | 25900 | 25950 | 25900 | 212 |
| 378 | 20241106 | 122400 | 6221555650 | 25900 | 25850 | 25900 | 25800 | 207 |
| 379 | 20241106 | 122300 | 6216206300 | 25900 | 25850 | 25900 | 25850 | 107 |
| 380 | 20241106 | 122200 | 6213438250 | 25900 | 25800 | 25900 | 25800 | 82 |
| 381 | 20241106 | 122100 | 6211321200 | 25850 | 25850 | 25850 | 25850 | 107 |
| 382 | 20241106 | 122000 | 6208555250 | 25850 | 25950 | 25950 | 25850 | 1039 |
| 383 | 20241106 | 121900 | 6181663950 | 25900 | 25950 | 25950 | 25900 | 109 |
| 384 | 20241106 | 121800 | 6178837650 | 26000 | 25900 | 26000 | 25900 | 80 |
| 385 | 20241106 | 121700 | 6176759300 | 25900 | 25900 | 25950 | 25900 | 159 |
| 386 | 20241106 | 121600 | 6172639050 | 25900 | 25950 | 25950 | 25900 | 121 |
| 387 | 20241106 | 121500 | 6169502350 | 25950 | 26000 | 26050 | 25950 | 450 |
| 388 | 20241106 | 121400 | 6157815600 | 26000 | 25950 | 26000 | 25950 | 138 |
| 389 | 20241106 | 121300 | 6154233000 | 25950 | 26000 | 26000 | 25950 | 195 |
| 390 | 20241106 | 121200 | 6149165450 | 26000 | 26000 | 26100 | 26000 | 147 |
| 391 | 20241106 | 121100 | 6145340650 | 26000 | 26000 | 26000 | 25950 | 198 |
| 392 | 20241106 | 121000 | 6140194050 | 25950 | 25950 | 26000 | 25950 | 67 |
| 393 | 20241106 | 120900 | 6138455350 | 26000 | 25900 | 26000 | 25900 | 145 |
| 394 | 20241106 | 120800 | 6134692950 | 25900 | 25800 | 25950 | 25800 | 59 |
| 395 | 20241106 | 120700 | 6133162400 | 25800 | 25800 | 25900 | 25800 | 141 |
| 396 | 20241106 | 120600 | 6129521100 | 25800 | 25850 | 25950 | 25800 | 1204 |
| 397 | 20241106 | 120500 | 6098439150 | 25850 | 26000 | 26000 | 25850 | 1830 |
| 398 | 20241106 | 120400 | 6051037900 | 26050 | 26050 | 26050 | 26050 | 222 |
| 399 | 20241106 | 120300 | 6045254800 | 26100 | 26150 | 26200 | 26050 | 1211 |
| 400 | 20241106 | 120200 | 6013602950 | 26200 | 26150 | 26200 | 26150 | 505 |
| 401 | 20241106 | 120100 | 6000387800 | 26150 | 26350 | 26350 | 26150 | 419 |
| 402 | 20241106 | 120000 | 5989366300 | 26350 | 26350 | 26350 | 26250 | 127 |
| 403 | 20241106 | 115900 | 5986025850 | 26350 | 26100 | 26350 | 26100 | 5556 |
| 404 | 20241106 | 115800 | 5840416850 | 26200 | 26150 | 26200 | 26100 | 1236 |
| 405 | 20241106 | 115700 | 5808102400 | 26150 | 26100 | 26200 | 26100 | 460 |
| 406 | 20241106 | 115600 | 5796066300 | 26200 | 26150 | 26200 | 26100 | 420 |
| 407 | 20241106 | 115500 | 5785084850 | 26200 | 26150 | 26200 | 26150 | 202 |
| 408 | 20241106 | 115400 | 5779793350 | 26200 | 26200 | 26200 | 26150 | 279 |
| 409 | 20241106 | 115300 | 5772487400 | 26200 | 26150 | 26200 | 26150 | 199 |
| 410 | 20241106 | 115200 | 5767279150 | 26150 | 26200 | 26200 | 26150 | 384 |
| 411 | 20241106 | 115100 | 5757231950 | 26200 | 26250 | 26250 | 26150 | 726 |
| 412 | 20241106 | 115000 | 5738206450 | 26200 | 26250 | 26250 | 26200 | 484 |
| 413 | 20241106 | 114900 | 5725504300 | 26250 | 26200 | 26250 | 26150 | 301 |
| 414 | 20241106 | 114800 | 5717616800 | 26200 | 26150 | 26200 | 26150 | 133 |
| 415 | 20241106 | 114700 | 5714135150 | 26150 | 26250 | 26250 | 26150 | 323 |
| 416 | 20241106 | 114600 | 5705677850 | 26250 | 26300 | 26300 | 26200 | 695 |
| 417 | 20241106 | 114500 | 5687412000 | 26300 | 26400 | 26400 | 26300 | 536 |
| 418 | 20241106 | 114400 | 5673285700 | 26350 | 26250 | 26400 | 26200 | 4143 |
| 419 | 20241106 | 114300 | 5564329600 | 26200 | 26150 | 26250 | 26150 | 1164 |
| 420 | 20241106 | 114200 | 5533819700 | 26150 | 25850 | 26150 | 25850 | 11078 |
| 421 | 20241106 | 114100 | 5245794400 | 25850 | 25850 | 25850 | 25800 | 197 |
| 422 | 20241106 | 114000 | 5240704800 | 25850 | 25850 | 25850 | 25800 | 349 |
| 423 | 20241106 | 113900 | 5231695400 | 25850 | 25900 | 25900 | 25800 | 192 |
| 424 | 20241106 | 113800 | 5226733250 | 25800 | 25900 | 25900 | 25800 | 167 |
| 425 | 20241106 | 113700 | 5222414150 | 25800 | 25900 | 25900 | 25800 | 181 |
| 426 | 20241106 | 113600 | 5217734050 | 25850 | 25850 | 25950 | 25850 | 170 |
| 427 | 20241106 | 113500 | 5213334450 | 25900 | 25800 | 25900 | 25700 | 607 |
| 428 | 20241106 | 113400 | 5197669600 | 25750 | 25700 | 25800 | 25700 | 159 |
| 429 | 20241106 | 113300 | 5193572500 | 25750 | 25800 | 25800 | 25750 | 278 |
| 430 | 20241106 | 113200 | 5186409600 | 25800 | 25800 | 25800 | 25750 | 240 |
| 431 | 20241106 | 113100 | 5180220550 | 25800 | 25850 | 25850 | 25800 | 161 |
| 432 | 20241106 | 113000 | 5176062200 | 25800 | 25900 | 25900 | 25800 | 782 |
| 433 | 20241106 | 112900 | 5155880200 | 25900 | 25900 | 25900 | 25800 | 243 |
| 434 | 20241106 | 112800 | 5149592600 | 25800 | 25850 | 25900 | 25800 | 236 |
| 435 | 20241106 | 112700 | 5143493050 | 25950 | 25900 | 25950 | 25800 | 105 |
| 436 | 20241106 | 112600 | 5140775100 | 25850 | 25850 | 25950 | 25850 | 172 |
| 437 | 20241106 | 112500 | 5136322950 | 25850 | 25900 | 25900 | 25850 | 568 |
| 438 | 20241106 | 112400 | 5121633000 | 25900 | 25850 | 25900 | 25850 | 148 |
| 439 | 20241106 | 112300 | 5117802800 | 25900 | 25800 | 25900 | 25800 | 154 |
| 440 | 20241106 | 112200 | 5113823000 | 25900 | 25900 | 25900 | 25800 | 142 |
| 441 | 20241106 | 112100 | 5110145300 | 25850 | 25900 | 25900 | 25850 | 192 |
| 442 | 20241106 | 112000 | 5105176300 | 25850 | 25900 | 25900 | 25800 | 171 |
| 443 | 20241106 | 111900 | 5100754500 | 25800 | 25800 | 25900 | 25800 | 124 |
| 444 | 20241106 | 111800 | 5097549000 | 25950 | 25850 | 25950 | 25800 | 234 |
| 445 | 20241106 | 111700 | 5091494650 | 25850 | 25850 | 25850 | 25800 | 132 |
| 446 | 20241106 | 111600 | 5088082750 | 25850 | 25900 | 25900 | 25800 | 124 |
| 447 | 20241106 | 111500 | 5084877200 | 25800 | 25900 | 25900 | 25800 | 493 |
| 448 | 20241106 | 111400 | 5072137650 | 25900 | 25800 | 25900 | 25800 | 415 |
| 449 | 20241106 | 111300 | 5061420000 | 25800 | 25850 | 25900 | 25800 | 184 |
| 450 | 20241106 | 111200 | 5056662600 | 25900 | 25850 | 25900 | 25850 | 174 |
| 451 | 20241106 | 111100 | 5052158100 | 25850 | 25850 | 25900 | 25850 | 164 |
| 452 | 20241106 | 111000 | 5047912900 | 25850 | 25950 | 25950 | 25850 | 982 |
| 453 | 20241106 | 110900 | 5022471850 | 25950 | 25950 | 26000 | 25900 | 593 |
| 454 | 20241106 | 110800 | 5007081500 | 25950 | 25900 | 25950 | 25900 | 301 |
| 455 | 20241106 | 110700 | 4999278600 | 25900 | 25900 | 25950 | 25900 | 138 |
| 456 | 20241106 | 110600 | 4995701250 | 25950 | 25900 | 25950 | 25900 | 194 |
| 457 | 20241106 | 110500 | 4990670200 | 25900 | 25950 | 25950 | 25900 | 208 |
| 458 | 20241106 | 110400 | 4985279850 | 25900 | 25950 | 25950 | 25900 | 341 |
| 459 | 20241106 | 110300 | 4976438850 | 25900 | 25900 | 25950 | 25900 | 182 |
| 460 | 20241106 | 110200 | 4971722450 | 25950 | 25950 | 25950 | 25850 | 227 |
| 461 | 20241106 | 110100 | 4965835900 | 25950 | 25900 | 25950 | 25850 | 159 |
| 462 | 20241106 | 110000 | 4961714100 | 25900 | 25950 | 25950 | 25850 | 279 |
| 463 | 20241106 | 105900 | 4954489250 | 25950 | 25950 | 25950 | 25950 | 567 |
| 464 | 20241106 | 105800 | 4939775600 | 25950 | 25850 | 25950 | 25850 | 2356 |
| 465 | 20241106 | 105700 | 4878753500 | 25750 | 25650 | 25800 | 25650 | 3514 |
| 466 | 20241106 | 105600 | 4788191100 | 25650 | 25750 | 25750 | 25650 | 865 |
| 467 | 20241106 | 105500 | 4765978500 | 25650 | 25600 | 25750 | 25600 | 1958 |
| 468 | 20241106 | 105400 | 4715733700 | 25600 | 25750 | 25750 | 25600 | 214 |
| 469 | 20241106 | 105300 | 4710231550 | 25700 | 25650 | 25700 | 25650 | 1257 |
| 470 | 20241106 | 105200 | 4677929450 | 25650 | 25650 | 25700 | 25650 | 1591 |
| 471 | 20241106 | 105100 | 4637118200 | 25650 | 25700 | 25700 | 25650 | 724 |
| 472 | 20241106 | 105000 | 4618511500 | 25700 | 25650 | 25750 | 25650 | 354 |
| 473 | 20241106 | 104900 | 4609416900 | 25650 | 25600 | 25750 | 25600 | 376 |
| 474 | 20241106 | 104800 | 4599775450 | 25600 | 25750 | 25750 | 25600 | 1068 |
| 475 | 20241106 | 104700 | 4572363400 | 25750 | 25750 | 25750 | 25600 | 1598 |
| 476 | 20241106 | 104600 | 4531309000 | 25750 | 25750 | 25750 | 25600 | 2251 |
| 477 | 20241106 | 104500 | 4473579200 | 25800 | 25850 | 25850 | 25800 | 453 |
| 478 | 20241106 | 104400 | 4461879850 | 25850 | 25850 | 25900 | 25850 | 193 |
| 479 | 20241106 | 104300 | 4456887000 | 25850 | 25900 | 25900 | 25800 | 118 |
| 480 | 20241106 | 104200 | 4453836100 | 25900 | 25950 | 25950 | 25800 | 679 |
| 481 | 20241106 | 104100 | 4436296450 | 25850 | 25800 | 26000 | 25800 | 2282 |
| 482 | 20241106 | 104000 | 4377097050 | 25800 | 26050 | 26050 | 25800 | 2251 |
| 483 | 20241106 | 103900 | 4318836750 | 26050 | 25850 | 26050 | 25800 | 3591 |
| 484 | 20241106 | 103800 | 4225814300 | 25800 | 26150 | 26150 | 25750 | 5091 |
| 485 | 20241106 | 103700 | 4093697750 | 26050 | 26150 | 26150 | 26050 | 226 |
| 486 | 20241106 | 103600 | 4087794400 | 26150 | 26050 | 26150 | 26050 | 804 |
| 487 | 20241106 | 103500 | 4066821450 | 26050 | 26050 | 26100 | 26050 | 678 |
| 488 | 20241106 | 103400 | 4049148550 | 26050 | 26100 | 26100 | 26050 | 251 |
| 489 | 20241106 | 103300 | 4042600100 | 26100 | 26200 | 26200 | 26100 | 1771 |
| 490 | 20241106 | 103200 | 3996221600 | 26150 | 26150 | 26200 | 26150 | 447 |
| 491 | 20241106 | 103100 | 3984526150 | 26150 | 26100 | 26150 | 26100 | 203 |
| 492 | 20241106 | 103000 | 3979220850 | 26150 | 26150 | 26150 | 26100 | 399 |
| 493 | 20241106 | 102900 | 3968794900 | 26100 | 26100 | 26150 | 26050 | 187 |
| 494 | 20241106 | 102800 | 3963909800 | 26100 | 26150 | 26150 | 26050 | 592 |
| 495 | 20241106 | 102700 | 3948456900 | 26200 | 26200 | 26200 | 26200 | 319 |
| 496 | 20241106 | 102600 | 3940099100 | 26200 | 26200 | 26250 | 26100 | 348 |
| 497 | 20241106 | 102500 | 3930995450 | 26150 | 26200 | 26250 | 26150 | 692 |
| 498 | 20241106 | 102400 | 3912864150 | 26150 | 26150 | 26200 | 26050 | 1103 |
| 499 | 20241106 | 102300 | 3884042950 | 26150 | 26100 | 26150 | 26100 | 173 |
| 500 | 20241106 | 102200 | 3879519850 | 26100 | 26250 | 26250 | 25950 | 5761 |
| 501 | 20241106 | 102100 | 3729381300 | 26250 | 26350 | 26400 | 26250 | 401 |
| 502 | 20241106 | 102000 | 3718830100 | 26350 | 26450 | 26450 | 26350 | 147 |
| 503 | 20241106 | 101900 | 3714951700 | 26450 | 26450 | 26500 | 26150 | 1348 |
| 504 | 20241106 | 101800 | 3679548050 | 26500 | 26500 | 26500 | 26350 | 2130 |
| 505 | 20241106 | 101700 | 3623288550 | 26450 | 26550 | 26550 | 26400 | 1459 |
| 506 | 20241106 | 101600 | 3584685300 | 26550 | 26550 | 26600 | 26500 | 690 |
| 507 | 20241106 | 101500 | 3566379100 | 26550 | 26650 | 26650 | 26550 | 1888 |
| 508 | 20241106 | 101400 | 3516199900 | 26650 | 26700 | 26700 | 26600 | 3596 |
| 509 | 20241106 | 101300 | 3420349500 | 26700 | 26600 | 26700 | 26600 | 1387 |
| 510 | 20241106 | 101200 | 3383406600 | 26550 | 26600 | 26600 | 26500 | 1318 |
| 511 | 20241106 | 101100 | 3348432950 | 26600 | 26700 | 26700 | 26600 | 4143 |
| 512 | 20241106 | 101000 | 3238010300 | 26650 | 26450 | 26700 | 26450 | 3771 |
| 513 | 20241106 | 100900 | 3137784450 | 26500 | 26450 | 26500 | 26450 | 985 |
| 514 | 20241106 | 100800 | 3111694950 | 26450 | 26500 | 26550 | 26400 | 2212 |
| 515 | 20241106 | 100700 | 3053127200 | 26500 | 26450 | 26500 | 26450 | 1088 |
| 516 | 20241106 | 100600 | 3024312250 | 26450 | 26400 | 26500 | 26400 | 945 |
| 517 | 20241106 | 100500 | 2999320750 | 26500 | 26350 | 26500 | 26250 | 3611 |
| 518 | 20241106 | 100400 | 2903966100 | 26350 | 26300 | 26400 | 26250 | 2893 |
| 519 | 20241106 | 100300 | 2827843750 | 26350 | 26350 | 26500 | 26300 | 6711 |
| 520 | 20241106 | 100200 | 2650642100 | 26350 | 26150 | 26350 | 26100 | 5047 |
| 521 | 20241106 | 100100 | 2518392250 | 26150 | 26050 | 26150 | 25950 | 1497 |
| 522 | 20241106 | 100000 | 2479361950 | 26050 | 26150 | 26150 | 25900 | 6329 |
| 523 | 20241106 | 095900 | 2314740550 | 26150 | 26100 | 26150 | 26050 | 2169 |
| 524 | 20241106 | 095800 | 2258089200 | 26150 | 26050 | 26150 | 26000 | 2387 |
| 525 | 20241106 | 095700 | 2195850350 | 26000 | 25900 | 26050 | 25900 | 5142 |
| 526 | 20241106 | 095600 | 2062369850 | 25900 | 25850 | 25900 | 25850 | 347 |
| 527 | 20241106 | 095500 | 2053390150 | 25900 | 25900 | 25900 | 25850 | 509 |
| 528 | 20241106 | 095400 | 2040217100 | 25900 | 25800 | 25900 | 25750 | 1989 |
| 529 | 20241106 | 095300 | 1988813450 | 25800 | 25800 | 25800 | 25700 | 351 |
| 530 | 20241106 | 095200 | 1979766350 | 25800 | 25850 | 25850 | 25750 | 1429 |
| 531 | 20241106 | 095100 | 1942860600 | 25800 | 25850 | 25850 | 25750 | 4602 |
| 532 | 20241106 | 095000 | 1823959850 | 25850 | 25800 | 25850 | 25800 | 268 |
| 533 | 20241106 | 094900 | 1817042250 | 25800 | 25700 | 25800 | 25700 | 437 |
| 534 | 20241106 | 094800 | 1805770850 | 25800 | 25650 | 25800 | 25650 | 1655 |
| 535 | 20241106 | 094700 | 1763228900 | 25600 | 25650 | 25700 | 25550 | 1464 |
| 536 | 20241106 | 094600 | 1725767900 | 25700 | 25800 | 25850 | 25700 | 1475 |
| 537 | 20241106 | 094500 | 1687778950 | 25800 | 25650 | 25850 | 25650 | 3171 |
| 538 | 20241106 | 094400 | 1605991900 | 25650 | 25700 | 25750 | 25650 | 4241 |
| 539 | 20241106 | 094300 | 1497078900 | 25650 | 25700 | 25700 | 25650 | 858 |
| 540 | 20241106 | 094200 | 1475060950 | 25700 | 25700 | 25700 | 25650 | 2214 |
| 541 | 20241106 | 094100 | 1418163650 | 25700 | 25700 | 25700 | 25600 | 363 |
| 542 | 20241106 | 094000 | 1408841100 | 25700 | 25650 | 25700 | 25600 | 532 |
| 543 | 20241106 | 093900 | 1395195750 | 25650 | 25600 | 25700 | 25600 | 1777 |
| 544 | 20241106 | 093800 | 1349582500 | 25550 | 25500 | 25550 | 25500 | 133 |
| 545 | 20241106 | 093700 | 1346189300 | 25400 | 25600 | 25600 | 25400 | 636 |
| 546 | 20241106 | 093600 | 1330007050 | 25550 | 25450 | 25550 | 25400 | 2878 |
| 547 | 20241106 | 093500 | 1256598450 | 25450 | 25400 | 25450 | 25400 | 139 |
| 548 | 20241106 | 093400 | 1253063600 | 25300 | 25350 | 25400 | 25300 | 203 |
| 549 | 20241106 | 093300 | 1247916550 | 25350 | 25250 | 25350 | 25250 | 127 |
| 550 | 20241106 | 093200 | 1244702000 | 25250 | 25250 | 25350 | 25250 | 156 |
| 551 | 20241106 | 093100 | 1240751450 | 25250 | 25250 | 25300 | 25200 | 366 |
| 552 | 20241106 | 093000 | 1231511650 | 25300 | 25400 | 25400 | 25300 | 287 |
| 553 | 20241106 | 092900 | 1224239550 | 25350 | 25300 | 25400 | 25300 | 349 |
| 554 | 20241106 | 092800 | 1215399150 | 25300 | 25400 | 25450 | 25300 | 281 |
| 555 | 20241106 | 092700 | 1208272000 | 25450 | 25400 | 25450 | 25400 | 162 |
| 556 | 20241106 | 092600 | 1204149950 | 25350 | 25300 | 25350 | 25250 | 377 |
| 557 | 20241106 | 092500 | 1194609050 | 25300 | 25450 | 25450 | 25300 | 896 |
| 558 | 20241106 | 092400 | 1171897200 | 25450 | 25500 | 25500 | 25400 | 185 |
| 559 | 20241106 | 092300 | 1167187450 | 25450 | 25500 | 25500 | 25300 | 1296 |
| 560 | 20241106 | 092200 | 1134226800 | 25550 | 25650 | 25700 | 25550 | 2922 |
| 561 | 20241106 | 092100 | 1059323650 | 25650 | 25550 | 25700 | 25550 | 1781 |
| 562 | 20241106 | 092000 | 1013666600 | 25500 | 25600 | 25600 | 25500 | 987 |
| 563 | 20241106 | 091900 | 988429700 | 25600 | 25600 | 25600 | 25550 | 466 |
| 564 | 20241106 | 091800 | 976502600 | 25550 | 25450 | 25550 | 25450 | 806 |
| 565 | 20241106 | 091700 | 955948200 | 25450 | 25500 | 25500 | 25450 | 398 |
| 566 | 20241106 | 091600 | 945810750 | 25500 | 25550 | 25550 | 25500 | 573 |
| 567 | 20241106 | 091500 | 931180900 | 25500 | 25450 | 25500 | 25400 | 951 |
| 568 | 20241106 | 091400 | 906957900 | 25450 | 25400 | 25450 | 25350 | 1219 |
| 569 | 20241106 | 091300 | 875953750 | 25450 | 25400 | 25450 | 25400 | 304 |
| 570 | 20241106 | 091200 | 868218500 | 25500 | 25400 | 25500 | 25300 | 1923 |
| 571 | 20241106 | 091100 | 819312700 | 25400 | 25500 | 25500 | 25250 | 2372 |
| 572 | 20241106 | 091000 | 759048450 | 25400 | 25350 | 25500 | 25300 | 2743 |
| 573 | 20241106 | 090900 | 689337500 | 25350 | 25200 | 25400 | 25150 | 1064 |
| 574 | 20241106 | 090800 | 662405200 | 25250 | 25400 | 25400 | 25250 | 1689 |
| 575 | 20241106 | 090700 | 619573550 | 25350 | 25450 | 25450 | 25350 | 5140 |
| 576 | 20241106 | 090600 | 488819350 | 25450 | 25150 | 25450 | 25150 | 4047 |
| 577 | 20241106 | 090500 | 386469450 | 25100 | 24900 | 25100 | 24700 | 4676 |
| 578 | 20241106 | 090400 | 269511350 | 25000 | 25000 | 25000 | 24700 | 3365 |
| 579 | 20241106 | 090300 | 185749500 | 24950 | 24550 | 24950 | 24500 | 2579 |
| 580 | 20241106 | 090200 | 121664450 | 24600 | 24850 | 24850 | 24600 | 1226 |
| 581 | 20241106 | 090100 | 91362050 | 24850 | 24550 | 24850 | 24550 | 1208 |
| 582 | 20241106 | 090000 | 61532200 | 24500 | 24900 | 24900 | 24500 | 2485 |