32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 185800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 1851 |
| 3 | 20241107 | 185700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20241107 | 185600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20241107 | 185500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20241107 | 185400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20241107 | 185300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20241107 | 185200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20241107 | 185100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20241107 | 185000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20241107 | 184900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20241107 | 184800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20241107 | 184700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20241107 | 184600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20241107 | 184500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20241107 | 184400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20241107 | 184300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20241107 | 184200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20241107 | 184100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20241107 | 184000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20241107 | 183900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20241107 | 183800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20241107 | 183700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20241107 | 183600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20241107 | 183500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20241107 | 183400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20241107 | 183300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20241107 | 183200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20241107 | 183100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20241107 | 183000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20241107 | 182900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20241107 | 182800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 1851 |
| 33 | 20241107 | 182700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20241107 | 182600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20241107 | 182500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20241107 | 182400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20241107 | 182300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20241107 | 182200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20241107 | 182100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20241107 | 182000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20241107 | 181900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20241107 | 181800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20241107 | 181700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20241107 | 181600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20241107 | 181500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20241107 | 181400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20241107 | 181300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20241107 | 181200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20241107 | 181100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20241107 | 181000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20241107 | 180900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20241107 | 180800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20241107 | 180700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20241107 | 180600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20241107 | 180500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20241107 | 180400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20241107 | 180300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20241107 | 180200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20241107 | 180100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20241107 | 180000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20241107 | 175900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20241107 | 175800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 1851 |
| 63 | 20241107 | 175700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20241107 | 175600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20241107 | 175500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20241107 | 175400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20241107 | 175300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20241107 | 175200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20241107 | 175100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20241107 | 175000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20241107 | 174900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20241107 | 174800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20241107 | 174700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20241107 | 174600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20241107 | 174500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20241107 | 174400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20241107 | 174300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20241107 | 174200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20241107 | 174100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20241107 | 174000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20241107 | 173900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20241107 | 173800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20241107 | 173700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20241107 | 173600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20241107 | 173500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20241107 | 173400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20241107 | 173300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20241107 | 173200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20241107 | 173100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20241107 | 173000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20241107 | 172900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20241107 | 172800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 1851 |
| 93 | 20241107 | 172700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20241107 | 172600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20241107 | 172500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20241107 | 172400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20241107 | 172300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20241107 | 172200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20241107 | 172100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20241107 | 172000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20241107 | 171900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20241107 | 171800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20241107 | 171700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20241107 | 171600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20241107 | 171500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20241107 | 171400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20241107 | 171300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20241107 | 171200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20241107 | 171100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20241107 | 171000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20241107 | 170900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20241107 | 170800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20241107 | 170700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20241107 | 170600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20241107 | 170500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20241107 | 170400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20241107 | 170300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20241107 | 170200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20241107 | 170100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20241107 | 170000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20241107 | 165900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20241107 | 165800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 1851 |
| 123 | 20241107 | 165700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20241107 | 165600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20241107 | 165500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20241107 | 165400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20241107 | 165300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20241107 | 165200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20241107 | 165100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20241107 | 165000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20241107 | 164900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20241107 | 164800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20241107 | 164700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20241107 | 164600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20241107 | 164500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20241107 | 164400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20241107 | 164300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20241107 | 164200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20241107 | 164100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20241107 | 164000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20241107 | 163900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20241107 | 163800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20241107 | 163700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20241107 | 163600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20241107 | 163500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20241107 | 163400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20241107 | 163300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20241107 | 163200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20241107 | 163100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20241107 | 163000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20241107 | 162900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20241107 | 162800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 1851 |
| 153 | 20241107 | 162700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20241107 | 162600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20241107 | 162500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20241107 | 162400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20241107 | 162300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20241107 | 162200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20241107 | 162100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20241107 | 162000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20241107 | 161900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20241107 | 161800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20241107 | 161700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20241107 | 161600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20241107 | 161500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20241107 | 161400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20241107 | 161300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20241107 | 161200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20241107 | 161100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20241107 | 161000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20241107 | 160900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20241107 | 160800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20241107 | 160700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20241107 | 160600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20241107 | 160500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20241107 | 160400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20241107 | 160300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20241107 | 160200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20241107 | 160100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20241107 | 160000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20241107 | 155900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20241107 | 155800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 1851 |
| 183 | 20241107 | 155700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20241107 | 155600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20241107 | 155500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20241107 | 155400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20241107 | 155300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20241107 | 155200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20241107 | 155100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20241107 | 155000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20241107 | 154900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20241107 | 154800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20241107 | 154700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20241107 | 154600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20241107 | 154500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20241107 | 154400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20241107 | 154300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20241107 | 154200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20241107 | 154100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20241107 | 154000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20241107 | 153900 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20241107 | 153800 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20241107 | 153700 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20241107 | 153600 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 205 | 20241107 | 153500 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 206 | 20241107 | 153400 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 207 | 20241107 | 153300 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 208 | 20241107 | 153200 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 209 | 20241107 | 153100 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 210 | 20241107 | 153000 | 3560145650 | 26650 | 26650 | 26650 | 26650 | 1851 |
| 211 | 20241107 | 152900 | 3510816500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20241107 | 152800 | 3510816500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 213 | 20241107 | 152700 | 3510816500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20241107 | 152600 | 3510816500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20241107 | 152500 | 3510816500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20241107 | 152400 | 3510816500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20241107 | 152300 | 3510816500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20241107 | 152200 | 3510816500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20241107 | 152100 | 3510816500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 220 | 20241107 | 152000 | 3510816500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 221 | 20241107 | 151900 | 3510816500 | 26550 | 26550 | 26550 | 26500 | 71 |
| 222 | 20241107 | 151800 | 3508931550 | 26550 | 26600 | 26600 | 26550 | 37 |
| 223 | 20241107 | 151700 | 3507947500 | 26550 | 26600 | 26600 | 26550 | 53 |
| 224 | 20241107 | 151600 | 3506537800 | 26550 | 26550 | 26550 | 26500 | 108 |
| 225 | 20241107 | 151500 | 3503675250 | 26600 | 26550 | 26600 | 26500 | 72 |
| 226 | 20241107 | 151400 | 3501760500 | 26600 | 26500 | 26600 | 26500 | 71 |
| 227 | 20241107 | 151300 | 3499872450 | 26500 | 26550 | 26550 | 26500 | 133 |
| 228 | 20241107 | 151200 | 3496345150 | 26550 | 26550 | 26600 | 26550 | 24 |
| 229 | 20241107 | 151100 | 3495707900 | 26600 | 26600 | 26600 | 26550 | 129 |
| 230 | 20241107 | 151000 | 3492276700 | 26550 | 26600 | 26600 | 26550 | 32 |
| 231 | 20241107 | 150900 | 3491425700 | 26600 | 26600 | 26650 | 26550 | 177 |
| 232 | 20241107 | 150800 | 3486717350 | 26600 | 26650 | 26650 | 26600 | 527 |
| 233 | 20241107 | 150700 | 3472678350 | 26650 | 26550 | 26650 | 26550 | 1279 |
| 234 | 20241107 | 150600 | 3438658100 | 26550 | 26600 | 26600 | 26550 | 82 |
| 235 | 20241107 | 150500 | 3436477250 | 26600 | 26550 | 26600 | 26550 | 114 |
| 236 | 20241107 | 150400 | 3433446300 | 26550 | 26550 | 26550 | 26500 | 144 |
| 237 | 20241107 | 150300 | 3429623250 | 26550 | 26550 | 26550 | 26500 | 78 |
| 238 | 20241107 | 150200 | 3427552550 | 26550 | 26550 | 26550 | 26500 | 106 |
| 239 | 20241107 | 150100 | 3424738400 | 26550 | 26550 | 26550 | 26500 | 112 |
| 240 | 20241107 | 150000 | 3421765050 | 26550 | 26550 | 26550 | 26500 | 96 |
| 241 | 20241107 | 145900 | 3419216400 | 26500 | 26550 | 26550 | 26500 | 129 |
| 242 | 20241107 | 145800 | 3415793750 | 26550 | 26500 | 26550 | 26500 | 142 |
| 243 | 20241107 | 145700 | 3412023950 | 26550 | 26550 | 26550 | 26500 | 63 |
| 244 | 20241107 | 145600 | 3410351500 | 26550 | 26550 | 26550 | 26500 | 87 |
| 245 | 20241107 | 145500 | 3408041850 | 26550 | 26550 | 26550 | 26500 | 106 |
| 246 | 20241107 | 145400 | 3405227750 | 26550 | 26550 | 26550 | 26500 | 17 |
| 247 | 20241107 | 145300 | 3404776550 | 26500 | 26550 | 26550 | 26500 | 162 |
| 248 | 20241107 | 145200 | 3400479650 | 26550 | 26550 | 26550 | 26500 | 125 |
| 249 | 20241107 | 145100 | 3397162500 | 26550 | 26500 | 26550 | 26500 | 54 |
| 250 | 20241107 | 145000 | 3395729550 | 26500 | 26500 | 26500 | 26500 | 204 |
| 251 | 20241107 | 144900 | 3390323550 | 26500 | 26500 | 26550 | 26500 | 223 |
| 252 | 20241107 | 144800 | 3384407700 | 26500 | 26450 | 26500 | 26450 | 986 |
| 253 | 20241107 | 144700 | 3358303900 | 26500 | 26450 | 26500 | 26450 | 180 |
| 254 | 20241107 | 144600 | 3353540950 | 26500 | 26450 | 26500 | 26400 | 142 |
| 255 | 20241107 | 144500 | 3349781300 | 26450 | 26400 | 26450 | 26400 | 697 |
| 256 | 20241107 | 144400 | 3331351350 | 26450 | 26450 | 26450 | 26400 | 753 |
| 257 | 20241107 | 144300 | 3311468750 | 26450 | 26450 | 26500 | 26450 | 676 |
| 258 | 20241107 | 144200 | 3293587050 | 26450 | 26550 | 26550 | 26450 | 351 |
| 259 | 20241107 | 144100 | 3284291050 | 26550 | 26500 | 26600 | 26500 | 1523 |
| 260 | 20241107 | 144000 | 3243867200 | 26500 | 26500 | 26550 | 26450 | 87 |
| 261 | 20241107 | 143900 | 3241558150 | 26500 | 26500 | 26500 | 26450 | 162 |
| 262 | 20241107 | 143800 | 3237265600 | 26500 | 26500 | 26500 | 26450 | 59 |
| 263 | 20241107 | 143700 | 3235702300 | 26500 | 26500 | 26500 | 26450 | 94 |
| 264 | 20241107 | 143600 | 3233211500 | 26500 | 26500 | 26500 | 26450 | 126 |
| 265 | 20241107 | 143500 | 3229872800 | 26500 | 26500 | 26500 | 26450 | 78 |
| 266 | 20241107 | 143400 | 3227805950 | 26450 | 26500 | 26500 | 26450 | 45 |
| 267 | 20241107 | 143300 | 3226613800 | 26450 | 26500 | 26500 | 26450 | 86 |
| 268 | 20241107 | 143200 | 3224335100 | 26450 | 26500 | 26500 | 26450 | 470 |
| 269 | 20241107 | 143100 | 3211901750 | 26750 | 26400 | 26750 | 26350 | 1702 |
| 270 | 20241107 | 143000 | 3166764550 | 26400 | 26400 | 26400 | 26350 | 145 |
| 271 | 20241107 | 142900 | 3162936700 | 26400 | 26400 | 26450 | 26350 | 79 |
| 272 | 20241107 | 142800 | 3160849850 | 26400 | 26450 | 26450 | 26350 | 307 |
| 273 | 20241107 | 142700 | 3152744900 | 26450 | 26500 | 26500 | 26400 | 273 |
| 274 | 20241107 | 142600 | 3145532450 | 26450 | 26450 | 26450 | 26400 | 89 |
| 275 | 20241107 | 142500 | 3143178450 | 26450 | 26450 | 26500 | 26450 | 97 |
| 276 | 20241107 | 142400 | 3140611950 | 26450 | 26400 | 26500 | 26400 | 172 |
| 277 | 20241107 | 142300 | 3136059500 | 26400 | 26400 | 26450 | 26400 | 28 |
| 278 | 20241107 | 142200 | 3135319100 | 26450 | 26450 | 26500 | 26450 | 73 |
| 279 | 20241107 | 142100 | 3133388150 | 26450 | 26500 | 26500 | 26450 | 46 |
| 280 | 20241107 | 142000 | 3132169850 | 26500 | 26550 | 26550 | 26450 | 329 |
| 281 | 20241107 | 141900 | 3123455450 | 26600 | 26550 | 26600 | 26500 | 154 |
| 282 | 20241107 | 141800 | 3119365700 | 26550 | 26550 | 26550 | 26500 | 45 |
| 283 | 20241107 | 141700 | 3118171150 | 26550 | 26550 | 26550 | 26500 | 62 |
| 284 | 20241107 | 141600 | 3116525250 | 26500 | 26500 | 26550 | 26500 | 111 |
| 285 | 20241107 | 141500 | 3113579200 | 26500 | 26550 | 26550 | 26500 | 95 |
| 286 | 20241107 | 141400 | 3111057300 | 26500 | 26500 | 26550 | 26500 | 125 |
| 287 | 20241107 | 141300 | 3107744750 | 26550 | 26600 | 26600 | 26550 | 395 |
| 288 | 20241107 | 141200 | 3097256800 | 26600 | 26600 | 26650 | 26550 | 134 |
| 289 | 20241107 | 141100 | 3093692200 | 26600 | 26600 | 26600 | 26550 | 56 |
| 290 | 20241107 | 141000 | 3092202750 | 26600 | 26600 | 26700 | 26550 | 453 |
| 291 | 20241107 | 140900 | 3080135550 | 26550 | 26600 | 26650 | 26550 | 97 |
| 292 | 20241107 | 140800 | 3077555650 | 26600 | 26600 | 26650 | 26600 | 163 |
| 293 | 20241107 | 140700 | 3073218300 | 26650 | 26550 | 26650 | 26550 | 63 |
| 294 | 20241107 | 140600 | 3071541700 | 26600 | 26600 | 26600 | 26550 | 91 |
| 295 | 20241107 | 140500 | 3069121250 | 26600 | 26600 | 26600 | 26550 | 227 |
| 296 | 20241107 | 140400 | 3063083250 | 26600 | 26600 | 26600 | 26550 | 80 |
| 297 | 20241107 | 140300 | 3060955450 | 26550 | 26600 | 26600 | 26550 | 34 |
| 298 | 20241107 | 140200 | 3060051250 | 26600 | 26550 | 26600 | 26550 | 53 |
| 299 | 20241107 | 140100 | 3058642550 | 26600 | 26550 | 26600 | 26500 | 125 |
| 300 | 20241107 | 140000 | 3055322450 | 26550 | 26500 | 26600 | 26500 | 343 |
| 301 | 20241107 | 135900 | 3046215450 | 26500 | 26550 | 26550 | 26500 | 54 |
| 302 | 20241107 | 135800 | 3044781950 | 26500 | 26550 | 26550 | 26500 | 85 |
| 303 | 20241107 | 135700 | 3042526300 | 26550 | 26500 | 26550 | 26500 | 81 |
| 304 | 20241107 | 135600 | 3040375900 | 26500 | 26550 | 26550 | 26500 | 147 |
| 305 | 20241107 | 135500 | 3036474100 | 26550 | 26500 | 26550 | 26500 | 355 |
| 306 | 20241107 | 135400 | 3027060800 | 26500 | 26500 | 26500 | 26450 | 67 |
| 307 | 20241107 | 135300 | 3025285500 | 26500 | 26450 | 26500 | 26450 | 81 |
| 308 | 20241107 | 135200 | 3023140700 | 26400 | 26450 | 26450 | 26400 | 141 |
| 309 | 20241107 | 135100 | 3019411400 | 26400 | 26550 | 26550 | 26400 | 530 |
| 310 | 20241107 | 135000 | 3005385200 | 26500 | 26450 | 26550 | 26450 | 370 |
| 311 | 20241107 | 134900 | 2995567850 | 26500 | 26450 | 26500 | 26450 | 18 |
| 312 | 20241107 | 134800 | 2995091050 | 26500 | 26500 | 26500 | 26450 | 200 |
| 313 | 20241107 | 134700 | 2989792200 | 26500 | 26450 | 26500 | 26450 | 183 |
| 314 | 20241107 | 134600 | 2984948950 | 26500 | 26450 | 26500 | 26400 | 54 |
| 315 | 20241107 | 134500 | 2983520000 | 26450 | 26450 | 26450 | 26400 | 196 |
| 316 | 20241107 | 134400 | 2978335850 | 26450 | 26400 | 26450 | 26400 | 53 |
| 317 | 20241107 | 134300 | 2976935750 | 26450 | 26400 | 26450 | 26400 | 13 |
| 318 | 20241107 | 134200 | 2976591950 | 26450 | 26500 | 26500 | 26450 | 317 |
| 319 | 20241107 | 134100 | 2968207050 | 26450 | 26500 | 26500 | 26450 | 54 |
| 320 | 20241107 | 134000 | 2966776100 | 26450 | 26500 | 26500 | 26450 | 216 |
| 321 | 20241107 | 133900 | 2961052150 | 26500 | 26450 | 26500 | 26450 | 52 |
| 322 | 20241107 | 133800 | 2959674200 | 26450 | 26450 | 26500 | 26450 | 177 |
| 323 | 20241107 | 133700 | 2954992150 | 26400 | 26450 | 26450 | 26400 | 39 |
| 324 | 20241107 | 133600 | 2953960650 | 26400 | 26400 | 26450 | 26400 | 51 |
| 325 | 20241107 | 133500 | 2952612650 | 26400 | 26350 | 26400 | 26350 | 419 |
| 326 | 20241107 | 133400 | 2941563650 | 26350 | 26300 | 26350 | 26300 | 62 |
| 327 | 20241107 | 133300 | 2939930000 | 26350 | 26350 | 26350 | 26350 | 51 |
| 328 | 20241107 | 133200 | 2938586150 | 26300 | 26350 | 26350 | 26300 | 33 |
| 329 | 20241107 | 133100 | 2937716650 | 26300 | 26350 | 26350 | 26300 | 7 |
| 330 | 20241107 | 133000 | 2937532300 | 26350 | 26400 | 26400 | 26350 | 323 |
| 331 | 20241107 | 132900 | 2929010400 | 26350 | 26350 | 26350 | 26350 | 66 |
| 332 | 20241107 | 132800 | 2927271300 | 26350 | 26350 | 26350 | 26350 | 117 |
| 333 | 20241107 | 132700 | 2924188350 | 26300 | 26350 | 26350 | 26300 | 212 |
| 334 | 20241107 | 132600 | 2918607950 | 26350 | 26350 | 26350 | 26350 | 6 |
| 335 | 20241107 | 132500 | 2918449850 | 26350 | 26400 | 26450 | 26350 | 1144 |
| 336 | 20241107 | 132400 | 2888282600 | 26400 | 26450 | 26450 | 26400 | 450 |
| 337 | 20241107 | 132300 | 2876395550 | 26500 | 26500 | 26500 | 26500 | 58 |
| 338 | 20241107 | 132200 | 2874858550 | 26450 | 26500 | 26500 | 26450 | 16 |
| 339 | 20241107 | 132100 | 2874434700 | 26500 | 26450 | 26500 | 26450 | 11 |
| 340 | 20241107 | 132000 | 2874143250 | 26500 | 26500 | 26600 | 26500 | 481 |
| 341 | 20241107 | 131900 | 2861383750 | 26500 | 26550 | 26550 | 26500 | 36 |
| 342 | 20241107 | 131800 | 2860429450 | 26500 | 26550 | 26550 | 26500 | 37 |
| 343 | 20241107 | 131700 | 2859447150 | 26500 | 26550 | 26550 | 26500 | 11 |
| 344 | 20241107 | 131600 | 2859155150 | 26550 | 26500 | 26550 | 26500 | 18 |
| 345 | 20241107 | 131500 | 2858677300 | 26500 | 26500 | 26550 | 26500 | 278 |
| 346 | 20241107 | 131400 | 2851299200 | 26500 | 26500 | 26500 | 26450 | 56 |
| 347 | 20241107 | 131300 | 2849815300 | 26500 | 26500 | 26500 | 26450 | 39 |
| 348 | 20241107 | 131200 | 2848781850 | 26450 | 26500 | 26500 | 26450 | 50 |
| 349 | 20241107 | 131100 | 2847456900 | 26500 | 26500 | 26500 | 26450 | 28 |
| 350 | 20241107 | 131000 | 2846714950 | 26500 | 26400 | 26500 | 26400 | 285 |
| 351 | 20241107 | 130900 | 2839174800 | 26400 | 26400 | 26450 | 26400 | 92 |
| 352 | 20241107 | 130800 | 2836743300 | 26400 | 26400 | 26400 | 26400 | 42 |
| 353 | 20241107 | 130700 | 2835634500 | 26450 | 26550 | 26550 | 26400 | 1150 |
| 354 | 20241107 | 130600 | 2805175300 | 26550 | 26600 | 26600 | 26550 | 1238 |
| 355 | 20241107 | 130500 | 2772306000 | 26600 | 26600 | 26600 | 26550 | 160 |
| 356 | 20241107 | 130400 | 2768050050 | 26600 | 26600 | 26600 | 26600 | 6 |
| 357 | 20241107 | 130300 | 2767890450 | 26550 | 26600 | 26600 | 26550 | 174 |
| 358 | 20241107 | 130200 | 2763269600 | 26600 | 26550 | 26600 | 26550 | 30 |
| 359 | 20241107 | 130100 | 2762472250 | 26550 | 26600 | 26600 | 26550 | 4 |
| 360 | 20241107 | 130000 | 2762365900 | 26600 | 26600 | 26650 | 26600 | 372 |
| 361 | 20241107 | 125900 | 2752467650 | 26550 | 26600 | 26650 | 26550 | 172 |
| 362 | 20241107 | 125800 | 2747892700 | 26600 | 26600 | 26650 | 26600 | 118 |
| 363 | 20241107 | 125700 | 2744753000 | 26650 | 26750 | 26750 | 26650 | 1872 |
| 364 | 20241107 | 125600 | 2694784300 | 26750 | 26700 | 26750 | 26700 | 19 |
| 365 | 20241107 | 125500 | 2694276100 | 26750 | 26750 | 26750 | 26750 | 250 |
| 366 | 20241107 | 125400 | 2687588600 | 26700 | 26750 | 26750 | 26700 | 80 |
| 367 | 20241107 | 125300 | 2685449250 | 26750 | 26750 | 26750 | 26700 | 31 |
| 368 | 20241107 | 125200 | 2684620050 | 26700 | 26800 | 26800 | 26700 | 606 |
| 369 | 20241107 | 125100 | 2668412350 | 26800 | 26800 | 26800 | 26750 | 37 |
| 370 | 20241107 | 125000 | 2667421200 | 26800 | 26800 | 26800 | 26800 | 246 |
| 371 | 20241107 | 124900 | 2660828400 | 26750 | 26800 | 26800 | 26750 | 54 |
| 372 | 20241107 | 124800 | 2659382300 | 26750 | 26800 | 26800 | 26750 | 11 |
| 373 | 20241107 | 124700 | 2659087550 | 26800 | 26750 | 26800 | 26750 | 555 |
| 374 | 20241107 | 124600 | 2644213600 | 26800 | 26750 | 26800 | 26750 | 531 |
| 375 | 20241107 | 124500 | 2630007900 | 26800 | 26800 | 26800 | 26800 | 243 |
| 376 | 20241107 | 124400 | 2623495500 | 26750 | 26800 | 26800 | 26750 | 32 |
| 377 | 20241107 | 124300 | 2622638600 | 26800 | 26750 | 26800 | 26750 | 59 |
| 378 | 20241107 | 124200 | 2621059600 | 26750 | 26700 | 26750 | 26700 | 173 |
| 379 | 20241107 | 124100 | 2616431900 | 26700 | 26750 | 26750 | 26700 | 43 |
| 380 | 20241107 | 124000 | 2615282150 | 26700 | 26700 | 26750 | 26700 | 239 |
| 381 | 20241107 | 123900 | 2608892600 | 26700 | 26700 | 26700 | 26650 | 239 |
| 382 | 20241107 | 123800 | 2602511350 | 26700 | 26650 | 26700 | 26650 | 39 |
| 383 | 20241107 | 123700 | 2601470600 | 26650 | 26650 | 26700 | 26650 | 96 |
| 384 | 20241107 | 123600 | 2598911300 | 26650 | 26650 | 26650 | 26650 | 118 |
| 385 | 20241107 | 123500 | 2595766600 | 26650 | 26700 | 26750 | 26650 | 761 |
| 386 | 20241107 | 123400 | 2575470550 | 26650 | 26750 | 26750 | 26650 | 1085 |
| 387 | 20241107 | 123300 | 2546500850 | 26750 | 26750 | 26750 | 26700 | 73 |
| 388 | 20241107 | 123200 | 2544548150 | 26750 | 26700 | 26750 | 26700 | 53 |
| 389 | 20241107 | 123100 | 2543130450 | 26750 | 26750 | 26750 | 26750 | 31 |
| 390 | 20241107 | 123000 | 2542301200 | 26700 | 26700 | 26750 | 26700 | 584 |
| 391 | 20241107 | 122900 | 2526702250 | 26700 | 26650 | 26700 | 26650 | 36 |
| 392 | 20241107 | 122800 | 2525741500 | 26700 | 26700 | 26700 | 26650 | 12 |
| 393 | 20241107 | 122700 | 2525421150 | 26700 | 26650 | 26700 | 26650 | 47 |
| 394 | 20241107 | 122600 | 2524166300 | 26700 | 26700 | 26700 | 26700 | 25 |
| 395 | 20241107 | 122500 | 2523498800 | 26650 | 26700 | 26700 | 26650 | 149 |
| 396 | 20241107 | 122400 | 2519520550 | 26700 | 26700 | 26700 | 26650 | 31 |
| 397 | 20241107 | 122300 | 2518692900 | 26700 | 26700 | 26700 | 26650 | 45 |
| 398 | 20241107 | 122200 | 2517491900 | 26700 | 26700 | 26700 | 26700 | 18 |
| 399 | 20241107 | 122100 | 2517011300 | 26650 | 26700 | 26700 | 26650 | 37 |
| 400 | 20241107 | 122000 | 2516024300 | 26700 | 26700 | 26750 | 26700 | 258 |
| 401 | 20241107 | 121900 | 2509134100 | 26700 | 26700 | 26700 | 26650 | 65 |
| 402 | 20241107 | 121800 | 2507398650 | 26700 | 26650 | 26700 | 26650 | 51 |
| 403 | 20241107 | 121700 | 2506037000 | 26700 | 26700 | 26700 | 26700 | 95 |
| 404 | 20241107 | 121600 | 2503500500 | 26650 | 26650 | 26700 | 26650 | 35 |
| 405 | 20241107 | 121500 | 2502566600 | 26700 | 26700 | 26700 | 26650 | 225 |
| 406 | 20241107 | 121400 | 2496559150 | 26650 | 26700 | 26700 | 26650 | 194 |
| 407 | 20241107 | 121300 | 2491384850 | 26700 | 26650 | 26700 | 26650 | 24 |
| 408 | 20241107 | 121200 | 2490744100 | 26700 | 26700 | 26700 | 26700 | 44 |
| 409 | 20241107 | 121100 | 2489569300 | 26700 | 26700 | 26700 | 26700 | 49 |
| 410 | 20241107 | 121000 | 2488261000 | 26650 | 26650 | 26700 | 26600 | 213 |
| 411 | 20241107 | 120900 | 2482574150 | 26600 | 26650 | 26650 | 26600 | 661 |
| 412 | 20241107 | 120800 | 2464965400 | 26650 | 26650 | 26650 | 26600 | 404 |
| 413 | 20241107 | 120700 | 2454198850 | 26650 | 26650 | 26650 | 26650 | 30 |
| 414 | 20241107 | 120600 | 2453399350 | 26600 | 26650 | 26650 | 26600 | 41 |
| 415 | 20241107 | 120500 | 2452306750 | 26650 | 26650 | 26650 | 26600 | 217 |
| 416 | 20241107 | 120400 | 2446525100 | 26600 | 26600 | 26600 | 26600 | 9 |
| 417 | 20241107 | 120300 | 2446285700 | 26650 | 26650 | 26650 | 26600 | 68 |
| 418 | 20241107 | 120200 | 2444476000 | 26600 | 26650 | 26650 | 26600 | 250 |
| 419 | 20241107 | 120100 | 2437814750 | 26600 | 26650 | 26650 | 26600 | 35 |
| 420 | 20241107 | 120000 | 2436882050 | 26600 | 26650 | 26650 | 26600 | 236 |
| 421 | 20241107 | 115900 | 2430593550 | 26650 | 26600 | 26650 | 26600 | 20 |
| 422 | 20241107 | 115800 | 2430060650 | 26650 | 26650 | 26650 | 26600 | 55 |
| 423 | 20241107 | 115700 | 2428596400 | 26600 | 26600 | 26600 | 26600 | 34 |
| 424 | 20241107 | 115600 | 2427692000 | 26550 | 26550 | 26550 | 26550 | 3 |
| 425 | 20241107 | 115500 | 2427612350 | 26600 | 26500 | 26600 | 26500 | 271 |
| 426 | 20241107 | 115400 | 2420408600 | 26550 | 26500 | 26550 | 26500 | 29 |
| 427 | 20241107 | 115300 | 2419638700 | 26550 | 26600 | 26600 | 26550 | 411 |
| 428 | 20241107 | 115200 | 2408725300 | 26550 | 26600 | 26600 | 26550 | 2 |
| 429 | 20241107 | 115100 | 2408672150 | 26600 | 26650 | 26650 | 26550 | 119 |
| 430 | 20241107 | 115000 | 2405506250 | 26650 | 26600 | 26650 | 26600 | 261 |
| 431 | 20241107 | 114900 | 2398551750 | 26600 | 26600 | 26600 | 26600 | 194 |
| 432 | 20241107 | 114800 | 2393391350 | 26650 | 26650 | 26650 | 26650 | 24 |
| 433 | 20241107 | 114700 | 2392751750 | 26600 | 26650 | 26650 | 26600 | 78 |
| 434 | 20241107 | 114600 | 2390673100 | 26600 | 26650 | 26650 | 26600 | 90 |
| 435 | 20241107 | 114500 | 2388277650 | 26600 | 26750 | 26750 | 26550 | 6012 |
| 436 | 20241107 | 114400 | 2228101400 | 26800 | 26750 | 26800 | 26750 | 668 |
| 437 | 20241107 | 114300 | 2210199050 | 26800 | 26800 | 26800 | 26800 | 23 |
| 438 | 20241107 | 114200 | 2209582650 | 26750 | 26800 | 26800 | 26750 | 40 |
| 439 | 20241107 | 114100 | 2208511200 | 26800 | 26750 | 26800 | 26750 | 50 |
| 440 | 20241107 | 114000 | 2207172750 | 26750 | 26750 | 26800 | 26700 | 278 |
| 441 | 20241107 | 113900 | 2199729400 | 26750 | 26800 | 26800 | 26750 | 742 |
| 442 | 20241107 | 113800 | 2179880650 | 26750 | 26800 | 26800 | 26750 | 29 |
| 443 | 20241107 | 113700 | 2179103500 | 26800 | 26800 | 26800 | 26750 | 73 |
| 444 | 20241107 | 113600 | 2177147200 | 26800 | 26750 | 26800 | 26750 | 13 |
| 445 | 20241107 | 113500 | 2176798850 | 26750 | 26750 | 26800 | 26750 | 517 |
| 446 | 20241107 | 113400 | 2162960050 | 26750 | 26750 | 26750 | 26750 | 21 |
| 447 | 20241107 | 113300 | 2162398300 | 26750 | 26800 | 26800 | 26700 | 188 |
| 448 | 20241107 | 113200 | 2157367400 | 26800 | 26750 | 26800 | 26750 | 2 |
| 449 | 20241107 | 113100 | 2157313850 | 26750 | 26750 | 26800 | 26700 | 147 |
| 450 | 20241107 | 113000 | 2153380800 | 26750 | 26750 | 26800 | 26700 | 849 |
| 451 | 20241107 | 112900 | 2130659400 | 26750 | 26750 | 26750 | 26700 | 256 |
| 452 | 20241107 | 112800 | 2123811450 | 26750 | 26800 | 26800 | 26750 | 635 |
| 453 | 20241107 | 112700 | 2106825000 | 26800 | 26800 | 26800 | 26750 | 31 |
| 454 | 20241107 | 112600 | 2105994250 | 26800 | 26800 | 26800 | 26750 | 39 |
| 455 | 20241107 | 112500 | 2104949100 | 26800 | 26750 | 26800 | 26750 | 183 |
| 456 | 20241107 | 112400 | 2100044750 | 26750 | 26750 | 26800 | 26750 | 17 |
| 457 | 20241107 | 112300 | 2099589950 | 26750 | 26800 | 26800 | 26750 | 57 |
| 458 | 20241107 | 112200 | 2098063750 | 26800 | 26750 | 26800 | 26700 | 52 |
| 459 | 20241107 | 112100 | 2096672750 | 26750 | 26750 | 26750 | 26750 | 54 |
| 460 | 20241107 | 112000 | 2095228250 | 26750 | 26700 | 26800 | 26700 | 203 |
| 461 | 20241107 | 111900 | 2089793050 | 26700 | 26750 | 26750 | 26700 | 90 |
| 462 | 20241107 | 111800 | 2087385600 | 26700 | 26750 | 26750 | 26700 | 85 |
| 463 | 20241107 | 111700 | 2085113100 | 26750 | 26750 | 26750 | 26700 | 127 |
| 464 | 20241107 | 111600 | 2081718250 | 26750 | 26700 | 26750 | 26700 | 5 |
| 465 | 20241107 | 111500 | 2081584550 | 26750 | 26700 | 26750 | 26700 | 266 |
| 466 | 20241107 | 111400 | 2074469950 | 26650 | 26700 | 26700 | 26650 | 71 |
| 467 | 20241107 | 111300 | 2072574300 | 26700 | 26700 | 26750 | 26700 | 56 |
| 468 | 20241107 | 111200 | 2071078700 | 26700 | 26650 | 26700 | 26650 | 19 |
| 469 | 20241107 | 111100 | 2070571950 | 26700 | 26700 | 26700 | 26700 | 68 |
| 470 | 20241107 | 111000 | 2068756350 | 26700 | 26700 | 26800 | 26700 | 311 |
| 471 | 20241107 | 110900 | 2060432300 | 26700 | 26700 | 26700 | 26650 | 29 |
| 472 | 20241107 | 110800 | 2059658050 | 26650 | 26650 | 26650 | 26600 | 25 |
| 473 | 20241107 | 110700 | 2058991850 | 26600 | 26650 | 26650 | 26600 | 54 |
| 474 | 20241107 | 110600 | 2057552850 | 26650 | 26600 | 26650 | 26600 | 37 |
| 475 | 20241107 | 110500 | 2056566850 | 26650 | 26550 | 26650 | 26550 | 123 |
| 476 | 20241107 | 110400 | 2053295850 | 26550 | 26500 | 26550 | 26500 | 29 |
| 477 | 20241107 | 110300 | 2052526600 | 26500 | 26500 | 26500 | 26450 | 73 |
| 478 | 20241107 | 110200 | 2050592150 | 26500 | 26400 | 26500 | 26400 | 350 |
| 479 | 20241107 | 110100 | 2041334650 | 26450 | 26450 | 26500 | 26450 | 164 |
| 480 | 20241107 | 110000 | 2036996800 | 26400 | 26500 | 26550 | 26400 | 397 |
| 481 | 20241107 | 105900 | 2026474400 | 26500 | 26500 | 26500 | 26500 | 54 |
| 482 | 20241107 | 105800 | 2025043400 | 26500 | 26450 | 26500 | 26450 | 1373 |
| 483 | 20241107 | 105700 | 1988714850 | 26400 | 26400 | 26400 | 26350 | 882 |
| 484 | 20241107 | 105600 | 1965448800 | 26400 | 26500 | 26500 | 26400 | 772 |
| 485 | 20241107 | 105500 | 1945055300 | 26500 | 26500 | 26550 | 26500 | 225 |
| 486 | 20241107 | 105400 | 1939089700 | 26500 | 26500 | 26500 | 26450 | 35 |
| 487 | 20241107 | 105300 | 1938162250 | 26500 | 26500 | 26500 | 26450 | 13 |
| 488 | 20241107 | 105200 | 1937817850 | 26500 | 26500 | 26550 | 26500 | 418 |
| 489 | 20241107 | 105100 | 1926740350 | 26550 | 26550 | 26550 | 26550 | 33 |
| 490 | 20241107 | 105000 | 1925864200 | 26500 | 26500 | 26550 | 26500 | 232 |
| 491 | 20241107 | 104900 | 1919705700 | 26500 | 26650 | 26650 | 26450 | 2181 |
| 492 | 20241107 | 104800 | 1861786250 | 26700 | 26750 | 26750 | 26650 | 316 |
| 493 | 20241107 | 104700 | 1853347100 | 26700 | 26700 | 26750 | 26700 | 198 |
| 494 | 20241107 | 104600 | 1848053450 | 26750 | 26700 | 26750 | 26700 | 53 |
| 495 | 20241107 | 104500 | 1846635850 | 26700 | 26750 | 26750 | 26700 | 189 |
| 496 | 20241107 | 104400 | 1841583200 | 26700 | 26750 | 26750 | 26700 | 517 |
| 497 | 20241107 | 104300 | 1827778650 | 26750 | 26850 | 26850 | 26750 | 639 |
| 498 | 20241107 | 104200 | 1810657400 | 26850 | 26850 | 26850 | 26850 | 59 |
| 499 | 20241107 | 104100 | 1809073250 | 26800 | 26850 | 26850 | 26800 | 65 |
| 500 | 20241107 | 104000 | 1807328100 | 26850 | 26850 | 26850 | 26800 | 225 |
| 501 | 20241107 | 103900 | 1801286900 | 26850 | 26850 | 26850 | 26800 | 16 |
| 502 | 20241107 | 103800 | 1800857350 | 26850 | 26800 | 26850 | 26800 | 307 |
| 503 | 20241107 | 103700 | 1792628600 | 26800 | 26800 | 26800 | 26800 | 1029 |
| 504 | 20241107 | 103600 | 1765051400 | 26800 | 26800 | 26800 | 26750 | 350 |
| 505 | 20241107 | 103500 | 1755671500 | 26800 | 26800 | 26800 | 26800 | 460 |
| 506 | 20241107 | 103400 | 1743343500 | 26800 | 26700 | 26800 | 26700 | 2902 |
| 507 | 20241107 | 103300 | 1665701350 | 26700 | 26650 | 26700 | 26650 | 107 |
| 508 | 20241107 | 103200 | 1662844500 | 26700 | 26700 | 26700 | 26700 | 40 |
| 509 | 20241107 | 103100 | 1661776500 | 26700 | 26650 | 26700 | 26650 | 2 |
| 510 | 20241107 | 103000 | 1661723150 | 26650 | 26650 | 26700 | 26650 | 321 |
| 511 | 20241107 | 102900 | 1653157650 | 26650 | 26700 | 26700 | 26650 | 1133 |
| 512 | 20241107 | 102800 | 1622954200 | 26700 | 26600 | 26700 | 26600 | 265 |
| 513 | 20241107 | 102700 | 1615891250 | 26650 | 26650 | 26650 | 26600 | 56 |
| 514 | 20241107 | 102600 | 1614401150 | 26650 | 26650 | 26650 | 26600 | 6 |
| 515 | 20241107 | 102500 | 1614241300 | 26600 | 26650 | 26700 | 26600 | 160 |
| 516 | 20241107 | 102400 | 1609977650 | 26650 | 26650 | 26650 | 26650 | 515 |
| 517 | 20241107 | 102300 | 1596252900 | 26700 | 26700 | 26700 | 26700 | 4 |
| 518 | 20241107 | 102200 | 1596146100 | 26650 | 26700 | 26700 | 26650 | 11 |
| 519 | 20241107 | 102100 | 1595852500 | 26700 | 26700 | 26700 | 26650 | 34 |
| 520 | 20241107 | 102000 | 1594944750 | 26700 | 26650 | 26700 | 26650 | 171 |
| 521 | 20241107 | 101900 | 1590379150 | 26650 | 26600 | 26650 | 26600 | 121 |
| 522 | 20241107 | 101800 | 1587154550 | 26650 | 26650 | 26650 | 26650 | 28 |
| 523 | 20241107 | 101700 | 1586408350 | 26600 | 26650 | 26650 | 26600 | 19 |
| 524 | 20241107 | 101600 | 1585902050 | 26600 | 26650 | 26650 | 26600 | 32 |
| 525 | 20241107 | 101500 | 1585049300 | 26600 | 26700 | 26700 | 26600 | 507 |
| 526 | 20241107 | 101400 | 1571530150 | 26700 | 26650 | 26700 | 26650 | 12 |
| 527 | 20241107 | 101300 | 1571209800 | 26650 | 26650 | 26650 | 26650 | 870 |
| 528 | 20241107 | 101200 | 1548024300 | 26650 | 26650 | 26650 | 26600 | 4 |
| 529 | 20241107 | 101100 | 1547917750 | 26600 | 26600 | 26650 | 26600 | 52 |
| 530 | 20241107 | 101000 | 1546534500 | 26600 | 26650 | 26650 | 26600 | 1378 |
| 531 | 20241107 | 100900 | 1509869400 | 26600 | 26650 | 26650 | 26600 | 2 |
| 532 | 20241107 | 100800 | 1509816150 | 26650 | 26700 | 26700 | 26650 | 584 |
| 533 | 20241107 | 100700 | 1494252100 | 26650 | 26650 | 26650 | 26650 | 1 |
| 534 | 20241107 | 100600 | 1494225450 | 26650 | 26700 | 26700 | 26650 | 65 |
| 535 | 20241107 | 100500 | 1492490050 | 26700 | 26750 | 26750 | 26650 | 1310 |
| 536 | 20241107 | 100400 | 1457507200 | 26750 | 26750 | 26750 | 26750 | 6 |
| 537 | 20241107 | 100300 | 1457346700 | 26700 | 26700 | 26700 | 26700 | 660 |
| 538 | 20241107 | 100200 | 1439724700 | 26650 | 26650 | 26700 | 26650 | 347 |
| 539 | 20241107 | 100100 | 1430461500 | 26650 | 26700 | 26700 | 26650 | 51 |
| 540 | 20241107 | 100000 | 1429102300 | 26700 | 26600 | 26700 | 26600 | 382 |
| 541 | 20241107 | 095900 | 1418905800 | 26600 | 26600 | 26600 | 26600 | 101 |
| 542 | 20241107 | 095800 | 1416219200 | 26600 | 26650 | 26650 | 26600 | 107 |
| 543 | 20241107 | 095700 | 1413367700 | 26650 | 26700 | 26700 | 26650 | 14 |
| 544 | 20241107 | 095600 | 1412994500 | 26700 | 26650 | 26700 | 26650 | 3 |
| 545 | 20241107 | 095500 | 1412914500 | 26600 | 26500 | 26650 | 26500 | 2509 |
| 546 | 20241107 | 095400 | 1346142000 | 26500 | 26550 | 26550 | 26500 | 80 |
| 547 | 20241107 | 095300 | 1344021800 | 26550 | 26550 | 26550 | 26500 | 4 |
| 548 | 20241107 | 095200 | 1343915650 | 26500 | 26450 | 26500 | 26450 | 305 |
| 549 | 20241107 | 095100 | 1335843350 | 26400 | 26500 | 26500 | 26400 | 230 |
| 550 | 20241107 | 095000 | 1329764300 | 26500 | 26450 | 26550 | 26450 | 262 |
| 551 | 20241107 | 094900 | 1322815650 | 26500 | 26550 | 26550 | 26500 | 472 |
| 552 | 20241107 | 094800 | 1310290900 | 26550 | 26500 | 26550 | 26450 | 59 |
| 553 | 20241107 | 094700 | 1308726600 | 26500 | 26550 | 26550 | 26500 | 174 |
| 554 | 20241107 | 094600 | 1304114800 | 26600 | 26550 | 26600 | 26550 | 7 |
| 555 | 20241107 | 094500 | 1303928650 | 26600 | 26500 | 26600 | 26500 | 764 |
| 556 | 20241107 | 094400 | 1283661250 | 26450 | 26500 | 26500 | 26450 | 130 |
| 557 | 20241107 | 094300 | 1280216750 | 26500 | 26500 | 26500 | 26500 | 9 |
| 558 | 20241107 | 094200 | 1279978250 | 26450 | 26500 | 26500 | 26450 | 1005 |
| 559 | 20241107 | 094100 | 1253385750 | 26400 | 26500 | 26500 | 26400 | 223 |
| 560 | 20241107 | 094000 | 1247485700 | 26550 | 26550 | 26650 | 26500 | 300 |
| 561 | 20241107 | 093900 | 1239515850 | 26550 | 26700 | 26750 | 26550 | 312 |
| 562 | 20241107 | 093800 | 1231206850 | 26750 | 26700 | 26750 | 26650 | 162 |
| 563 | 20241107 | 093700 | 1226884950 | 26700 | 26700 | 26700 | 26700 | 1138 |
| 564 | 20241107 | 093600 | 1196500350 | 26700 | 26750 | 26750 | 26700 | 183 |
| 565 | 20241107 | 093500 | 1191610900 | 26750 | 26650 | 26750 | 26650 | 1388 |
| 566 | 20241107 | 093400 | 1154543350 | 26650 | 26600 | 26650 | 26600 | 104 |
| 567 | 20241107 | 093300 | 1151774000 | 26550 | 26550 | 26550 | 26550 | 10 |
| 568 | 20241107 | 093200 | 1151508500 | 26550 | 26550 | 26550 | 26550 | 47 |
| 569 | 20241107 | 093100 | 1150260650 | 26600 | 26550 | 26650 | 26550 | 28 |
| 570 | 20241107 | 093000 | 1149515550 | 26550 | 26650 | 26700 | 26500 | 940 |
| 571 | 20241107 | 092900 | 1124567750 | 26650 | 26700 | 26700 | 26550 | 1471 |
| 572 | 20241107 | 092800 | 1085309250 | 26800 | 26750 | 26800 | 26600 | 533 |
| 573 | 20241107 | 092700 | 1071082300 | 26900 | 26750 | 26900 | 26700 | 844 |
| 574 | 20241107 | 092600 | 1048515100 | 26750 | 26950 | 26950 | 26750 | 2049 |
| 575 | 20241107 | 092500 | 993525300 | 26950 | 26950 | 27050 | 26800 | 2767 |
| 576 | 20241107 | 092400 | 918888450 | 27000 | 26800 | 27000 | 26800 | 3224 |
| 577 | 20241107 | 092300 | 832075300 | 26800 | 26650 | 26850 | 26650 | 6768 |
| 578 | 20241107 | 092200 | 650982050 | 26600 | 26500 | 26650 | 26500 | 273 |
| 579 | 20241107 | 092100 | 643724950 | 26450 | 26400 | 26550 | 26400 | 782 |
| 580 | 20241107 | 092000 | 623034400 | 26350 | 26300 | 26350 | 26250 | 1244 |
| 581 | 20241107 | 091900 | 590269600 | 26300 | 26350 | 26350 | 26300 | 88 |
| 582 | 20241107 | 091800 | 587953000 | 26350 | 26300 | 26400 | 26300 | 936 |
| 583 | 20241107 | 091700 | 563307550 | 26250 | 26200 | 26350 | 26200 | 192 |
| 584 | 20241107 | 091600 | 558260050 | 26150 | 26150 | 26150 | 26150 | 17 |
| 585 | 20241107 | 091500 | 557815500 | 26200 | 26200 | 26250 | 26100 | 146 |
| 586 | 20241107 | 091400 | 553987300 | 26100 | 26000 | 26100 | 25950 | 1869 |
| 587 | 20241107 | 091300 | 505371600 | 26050 | 26150 | 26150 | 26050 | 375 |
| 588 | 20241107 | 091200 | 495582050 | 26150 | 26350 | 26400 | 26150 | 1688 |
| 589 | 20241107 | 091100 | 451351600 | 26200 | 26200 | 26250 | 26100 | 1763 |
| 590 | 20241107 | 091000 | 405214400 | 26200 | 25900 | 26350 | 25900 | 1449 |
| 591 | 20241107 | 090900 | 367376750 | 25900 | 25850 | 25900 | 25850 | 675 |
| 592 | 20241107 | 090800 | 349925800 | 25850 | 25750 | 25850 | 25700 | 207 |
| 593 | 20241107 | 090700 | 344583650 | 25750 | 25800 | 25800 | 25700 | 4168 |
| 594 | 20241107 | 090600 | 237429050 | 25850 | 25850 | 25850 | 25850 | 81 |
| 595 | 20241107 | 090500 | 235335200 | 25850 | 25800 | 25850 | 25800 | 196 |
| 596 | 20241107 | 090400 | 230273650 | 25850 | 25850 | 25850 | 25700 | 1659 |
| 597 | 20241107 | 090300 | 187505050 | 25900 | 26050 | 26100 | 25850 | 1943 |
| 598 | 20241107 | 090200 | 136949200 | 26050 | 26050 | 26050 | 26050 | 67 |
| 599 | 20241107 | 090100 | 135203850 | 26050 | 26100 | 26100 | 25900 | 1091 |
| 600 | 20241107 | 090000 | 106880000 | 26100 | 26300 | 26400 | 26100 | 4069 |