33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 190500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 22058 |
| 3 | 20241107 | 190400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20241107 | 190300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20241107 | 190200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20241107 | 190100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20241107 | 190000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20241107 | 185900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20241107 | 185800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20241107 | 185700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20241107 | 185600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20241107 | 185500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20241107 | 185400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20241107 | 185300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20241107 | 185200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20241107 | 185100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20241107 | 185000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20241107 | 184900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20241107 | 184800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20241107 | 184700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20241107 | 184600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20241107 | 184500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20241107 | 184400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20241107 | 184300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20241107 | 184200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20241107 | 184100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20241107 | 184000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20241107 | 183900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20241107 | 183800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20241107 | 183700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20241107 | 183600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20241107 | 183500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 22058 |
| 33 | 20241107 | 183400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20241107 | 183300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20241107 | 183200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20241107 | 183100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20241107 | 183000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20241107 | 182900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20241107 | 182800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20241107 | 182700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20241107 | 182600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20241107 | 182500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20241107 | 182400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20241107 | 182300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20241107 | 182200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20241107 | 182100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20241107 | 182000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20241107 | 181900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20241107 | 181800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20241107 | 181700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20241107 | 181600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20241107 | 181500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20241107 | 181400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20241107 | 181300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20241107 | 181200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20241107 | 181100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20241107 | 181000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20241107 | 180900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20241107 | 180800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20241107 | 180700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20241107 | 180600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20241107 | 180500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 22058 |
| 63 | 20241107 | 180400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20241107 | 180300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20241107 | 180200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20241107 | 180100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20241107 | 180000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20241107 | 175900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20241107 | 175800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20241107 | 175700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20241107 | 175600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20241107 | 175500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20241107 | 175400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20241107 | 175300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20241107 | 175200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20241107 | 175100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20241107 | 175000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20241107 | 174900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20241107 | 174800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20241107 | 174700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20241107 | 174600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20241107 | 174500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20241107 | 174400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20241107 | 174300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20241107 | 174200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20241107 | 174100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20241107 | 174000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20241107 | 173900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20241107 | 173800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20241107 | 173700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20241107 | 173600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20241107 | 173500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 22058 |
| 93 | 20241107 | 173400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20241107 | 173300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20241107 | 173200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20241107 | 173100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20241107 | 173000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20241107 | 172900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20241107 | 172800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20241107 | 172700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20241107 | 172600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20241107 | 172500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20241107 | 172400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20241107 | 172300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20241107 | 172200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20241107 | 172100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20241107 | 172000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20241107 | 171900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20241107 | 171800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20241107 | 171700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20241107 | 171600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20241107 | 171500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20241107 | 171400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20241107 | 171300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20241107 | 171200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20241107 | 171100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20241107 | 171000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20241107 | 170900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20241107 | 170800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20241107 | 170700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20241107 | 170600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20241107 | 170500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 22058 |
| 123 | 20241107 | 170400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20241107 | 170300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20241107 | 170200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20241107 | 170100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20241107 | 170000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20241107 | 165900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20241107 | 165800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20241107 | 165700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20241107 | 165600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20241107 | 165500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20241107 | 165400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20241107 | 165300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20241107 | 165200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20241107 | 165100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20241107 | 165000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20241107 | 164900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20241107 | 164800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20241107 | 164700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20241107 | 164600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20241107 | 164500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20241107 | 164400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20241107 | 164300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20241107 | 164200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20241107 | 164100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20241107 | 164000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20241107 | 163900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20241107 | 163800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20241107 | 163700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20241107 | 163600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20241107 | 163500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 22058 |
| 153 | 20241107 | 163400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20241107 | 163300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20241107 | 163200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20241107 | 163100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20241107 | 163000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20241107 | 162900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20241107 | 162800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20241107 | 162700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20241107 | 162600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20241107 | 162500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20241107 | 162400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20241107 | 162300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20241107 | 162200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20241107 | 162100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20241107 | 162000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20241107 | 161900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20241107 | 161800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20241107 | 161700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20241107 | 161600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20241107 | 161500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20241107 | 161400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20241107 | 161300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20241107 | 161200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20241107 | 161100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20241107 | 161000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20241107 | 160900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20241107 | 160800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20241107 | 160700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20241107 | 160600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20241107 | 160500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 22058 |
| 183 | 20241107 | 160400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20241107 | 160300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20241107 | 160200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20241107 | 160100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20241107 | 160000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20241107 | 155900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20241107 | 155800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20241107 | 155700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20241107 | 155600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20241107 | 155500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20241107 | 155400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20241107 | 155300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20241107 | 155200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20241107 | 155100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20241107 | 155000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20241107 | 154900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20241107 | 154800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20241107 | 154700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20241107 | 154600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20241107 | 154500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20241107 | 154400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20241107 | 154300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20241107 | 154200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20241107 | 154100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 207 | 20241107 | 154000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 208 | 20241107 | 153900 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 209 | 20241107 | 153800 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 210 | 20241107 | 153700 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 211 | 20241107 | 153600 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 212 | 20241107 | 153500 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 22058 |
| 213 | 20241107 | 153400 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 214 | 20241107 | 153300 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 215 | 20241107 | 153200 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 216 | 20241107 | 153100 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 0 |
| 217 | 20241107 | 153000 | 16774912550 | 26100 | 26100 | 26100 | 26100 | 22058 |
| 218 | 20241107 | 152900 | 16199198750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20241107 | 152800 | 16199198750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20241107 | 152700 | 16199198750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20241107 | 152600 | 16199198750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20241107 | 152500 | 16199198750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20241107 | 152400 | 16199198750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20241107 | 152300 | 16199198750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20241107 | 152200 | 16199198750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20241107 | 152100 | 16199198750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20241107 | 152000 | 16199198750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20241107 | 151900 | 16199198750 | 26200 | 26150 | 26250 | 26150 | 2854 |
| 229 | 20241107 | 151800 | 16124462150 | 26150 | 26200 | 26200 | 26150 | 1240 |
| 230 | 20241107 | 151700 | 16092021050 | 26250 | 26150 | 26250 | 26150 | 1809 |
| 231 | 20241107 | 151600 | 16044651900 | 26200 | 26150 | 26250 | 26150 | 3578 |
| 232 | 20241107 | 151500 | 15950968150 | 26150 | 26150 | 26200 | 26100 | 2206 |
| 233 | 20241107 | 151400 | 15893285450 | 26150 | 26250 | 26250 | 26150 | 6790 |
| 234 | 20241107 | 151300 | 15715484300 | 26250 | 26200 | 26250 | 26200 | 407 |
| 235 | 20241107 | 151200 | 15704817350 | 26250 | 26200 | 26250 | 26200 | 1259 |
| 236 | 20241107 | 151100 | 15671790500 | 26250 | 26250 | 26250 | 26200 | 3582 |
| 237 | 20241107 | 151000 | 15577766800 | 26250 | 26250 | 26300 | 26250 | 1464 |
| 238 | 20241107 | 150900 | 15539323700 | 26250 | 26300 | 26300 | 26250 | 1629 |
| 239 | 20241107 | 150800 | 15496503150 | 26300 | 26300 | 26300 | 26250 | 1723 |
| 240 | 20241107 | 150700 | 15451211700 | 26300 | 26300 | 26350 | 26250 | 3065 |
| 241 | 20241107 | 150600 | 15370625150 | 26300 | 26300 | 26350 | 26300 | 322 |
| 242 | 20241107 | 150500 | 15362156050 | 26350 | 26350 | 26350 | 26300 | 5337 |
| 243 | 20241107 | 150400 | 15221791850 | 26300 | 26300 | 26350 | 26300 | 700 |
| 244 | 20241107 | 150300 | 15203377200 | 26350 | 26350 | 26350 | 26300 | 271 |
| 245 | 20241107 | 150200 | 15196236500 | 26350 | 26350 | 26350 | 26300 | 396 |
| 246 | 20241107 | 150100 | 15185802950 | 26350 | 26350 | 26350 | 26300 | 1544 |
| 247 | 20241107 | 150000 | 15145121050 | 26350 | 26350 | 26350 | 26350 | 1768 |
| 248 | 20241107 | 145900 | 15098534250 | 26350 | 26350 | 26400 | 26350 | 1991 |
| 249 | 20241107 | 145800 | 15046071300 | 26400 | 26350 | 26400 | 26350 | 628 |
| 250 | 20241107 | 145700 | 15029501950 | 26350 | 26350 | 26400 | 26350 | 3429 |
| 251 | 20241107 | 145600 | 14939146250 | 26350 | 26300 | 26350 | 26300 | 207 |
| 252 | 20241107 | 145500 | 14933694300 | 26300 | 26300 | 26350 | 26300 | 27 |
| 253 | 20241107 | 145400 | 14932983250 | 26300 | 26350 | 26350 | 26300 | 57 |
| 254 | 20241107 | 145300 | 14931482800 | 26300 | 26300 | 26350 | 26300 | 531 |
| 255 | 20241107 | 145200 | 14917516650 | 26350 | 26300 | 26350 | 26300 | 733 |
| 256 | 20241107 | 145100 | 14898237650 | 26300 | 26350 | 26350 | 26300 | 134 |
| 257 | 20241107 | 145000 | 14894713150 | 26350 | 26300 | 26350 | 26300 | 371 |
| 258 | 20241107 | 144900 | 14884952800 | 26300 | 26300 | 26350 | 26300 | 369 |
| 259 | 20241107 | 144800 | 14875247600 | 26300 | 26350 | 26350 | 26300 | 423 |
| 260 | 20241107 | 144700 | 14864112900 | 26300 | 26350 | 26350 | 26300 | 3587 |
| 261 | 20241107 | 144600 | 14769595850 | 26400 | 26350 | 26400 | 26350 | 503 |
| 262 | 20241107 | 144500 | 14756319050 | 26350 | 26250 | 26450 | 26250 | 26873 |
| 263 | 20241107 | 144400 | 14048497650 | 26250 | 26300 | 26300 | 26250 | 3643 |
| 264 | 20241107 | 144300 | 13952858700 | 26300 | 26250 | 26300 | 26250 | 766 |
| 265 | 20241107 | 144200 | 13932717700 | 26250 | 26300 | 26300 | 26250 | 573 |
| 266 | 20241107 | 144100 | 13917676350 | 26300 | 26300 | 26300 | 26250 | 998 |
| 267 | 20241107 | 144000 | 13891459100 | 26300 | 26250 | 26300 | 26250 | 324 |
| 268 | 20241107 | 143900 | 13882949700 | 26250 | 26300 | 26300 | 26250 | 722 |
| 269 | 20241107 | 143800 | 13863991000 | 26250 | 26250 | 26300 | 26250 | 2416 |
| 270 | 20241107 | 143700 | 13800568350 | 26250 | 26250 | 26300 | 26250 | 1102 |
| 271 | 20241107 | 143600 | 13771639900 | 26250 | 26250 | 26300 | 26250 | 404 |
| 272 | 20241107 | 143500 | 13761034850 | 26250 | 26300 | 26300 | 26250 | 245 |
| 273 | 20241107 | 143400 | 13754597550 | 26300 | 26300 | 26300 | 26250 | 471 |
| 274 | 20241107 | 143300 | 13742226350 | 26250 | 26250 | 26300 | 26250 | 2467 |
| 275 | 20241107 | 143200 | 13677395750 | 26250 | 26250 | 26300 | 26250 | 1638 |
| 276 | 20241107 | 143100 | 13634398150 | 26250 | 26350 | 26350 | 26250 | 2208 |
| 277 | 20241107 | 143000 | 13576294850 | 26300 | 26300 | 26300 | 26300 | 427 |
| 278 | 20241107 | 142900 | 13565064750 | 26300 | 26300 | 26350 | 26300 | 809 |
| 279 | 20241107 | 142800 | 13543787750 | 26250 | 26300 | 26300 | 26250 | 1061 |
| 280 | 20241107 | 142700 | 13515907150 | 26250 | 26300 | 26400 | 26100 | 20923 |
| 281 | 20241107 | 142600 | 12967593950 | 26350 | 26350 | 26400 | 26300 | 1920 |
| 282 | 20241107 | 142500 | 12916990550 | 26350 | 26400 | 26400 | 26150 | 11471 |
| 283 | 20241107 | 142400 | 12616121150 | 26350 | 26350 | 26400 | 26350 | 1076 |
| 284 | 20241107 | 142300 | 12587768050 | 26350 | 26450 | 26450 | 26150 | 11614 |
| 285 | 20241107 | 142200 | 12282938950 | 26450 | 26450 | 26450 | 26200 | 12282 |
| 286 | 20241107 | 142100 | 11960067550 | 26350 | 26450 | 26500 | 26300 | 11526 |
| 287 | 20241107 | 142000 | 11656295900 | 26450 | 26550 | 26600 | 26450 | 10740 |
| 288 | 20241107 | 141900 | 11371883300 | 26550 | 26550 | 26550 | 26550 | 351 |
| 289 | 20241107 | 141800 | 11362564250 | 26550 | 26550 | 26600 | 26550 | 235 |
| 290 | 20241107 | 141700 | 11356324500 | 26550 | 26600 | 26600 | 26550 | 164 |
| 291 | 20241107 | 141600 | 11351965200 | 26600 | 26550 | 26600 | 26550 | 1164 |
| 292 | 20241107 | 141500 | 11321005000 | 26550 | 26550 | 26600 | 26550 | 143 |
| 293 | 20241107 | 141400 | 11317205350 | 26600 | 26550 | 26600 | 26550 | 286 |
| 294 | 20241107 | 141300 | 11309607850 | 26550 | 26550 | 26600 | 26550 | 357 |
| 295 | 20241107 | 141200 | 11300129450 | 26550 | 26550 | 26600 | 26550 | 441 |
| 296 | 20241107 | 141100 | 11288420850 | 26550 | 26600 | 26600 | 26550 | 214 |
| 297 | 20241107 | 141000 | 11282738750 | 26550 | 26550 | 26600 | 26550 | 383 |
| 298 | 20241107 | 140900 | 11272567350 | 26550 | 26550 | 26550 | 26550 | 362 |
| 299 | 20241107 | 140800 | 11262956250 | 26550 | 26600 | 26600 | 26550 | 484 |
| 300 | 20241107 | 140700 | 11250095900 | 26600 | 26600 | 26600 | 26550 | 2573 |
| 301 | 20241107 | 140600 | 11181765650 | 26650 | 26600 | 26650 | 26600 | 73 |
| 302 | 20241107 | 140500 | 11179822000 | 26600 | 26650 | 26650 | 26600 | 763 |
| 303 | 20241107 | 140400 | 11159514000 | 26650 | 26600 | 26650 | 26600 | 131 |
| 304 | 20241107 | 140300 | 11156023750 | 26600 | 26600 | 26650 | 26600 | 52 |
| 305 | 20241107 | 140200 | 11154640450 | 26600 | 26600 | 26650 | 26550 | 1864 |
| 306 | 20241107 | 140100 | 11105059900 | 26600 | 26650 | 26650 | 26600 | 289 |
| 307 | 20241107 | 140000 | 11097371450 | 26600 | 26600 | 26650 | 26600 | 168 |
| 308 | 20241107 | 135900 | 11092902100 | 26650 | 26650 | 26650 | 26650 | 4402 |
| 309 | 20241107 | 135800 | 10975588800 | 26650 | 26650 | 26650 | 26650 | 261 |
| 310 | 20241107 | 135700 | 10968633150 | 26700 | 26650 | 26700 | 26650 | 241 |
| 311 | 20241107 | 135600 | 10962209900 | 26650 | 26700 | 26700 | 26650 | 543 |
| 312 | 20241107 | 135500 | 10947737750 | 26700 | 26700 | 26700 | 26650 | 36 |
| 313 | 20241107 | 135400 | 10946776950 | 26700 | 26700 | 26700 | 26700 | 186 |
| 314 | 20241107 | 135300 | 10941810750 | 26700 | 26700 | 26750 | 26700 | 1314 |
| 315 | 20241107 | 135200 | 10906726800 | 26700 | 26700 | 26700 | 26700 | 72 |
| 316 | 20241107 | 135100 | 10904804400 | 26700 | 26750 | 26750 | 26700 | 129 |
| 317 | 20241107 | 135000 | 10901354950 | 26750 | 26750 | 26750 | 26700 | 20 |
| 318 | 20241107 | 134900 | 10900820400 | 26750 | 26750 | 26750 | 26700 | 47 |
| 319 | 20241107 | 134800 | 10899563500 | 26750 | 26750 | 26750 | 26700 | 87 |
| 320 | 20241107 | 134700 | 10897236650 | 26700 | 26750 | 26750 | 26700 | 10 |
| 321 | 20241107 | 134600 | 10896969450 | 26750 | 26750 | 26750 | 26750 | 322 |
| 322 | 20241107 | 134500 | 10888355950 | 26750 | 26700 | 26750 | 26700 | 166 |
| 323 | 20241107 | 134400 | 10883919950 | 26700 | 26700 | 26700 | 26700 | 1229 |
| 324 | 20241107 | 134300 | 10851105650 | 26700 | 26800 | 26800 | 26700 | 411 |
| 325 | 20241107 | 134200 | 10840115750 | 26750 | 26750 | 26800 | 26750 | 138 |
| 326 | 20241107 | 134100 | 10836423600 | 26750 | 26750 | 26800 | 26750 | 149 |
| 327 | 20241107 | 134000 | 10832437800 | 26800 | 26750 | 26800 | 26750 | 94 |
| 328 | 20241107 | 133900 | 10829921800 | 26750 | 26800 | 26800 | 26750 | 56 |
| 329 | 20241107 | 133800 | 10828423350 | 26800 | 26800 | 26850 | 26800 | 838 |
| 330 | 20241107 | 133700 | 10805939900 | 26800 | 26800 | 26850 | 26800 | 223 |
| 331 | 20241107 | 133600 | 10799962500 | 26800 | 26700 | 26800 | 26700 | 2016 |
| 332 | 20241107 | 133500 | 10745994300 | 26700 | 26750 | 26750 | 26700 | 179 |
| 333 | 20241107 | 133400 | 10741214500 | 26700 | 26750 | 26750 | 26700 | 146 |
| 334 | 20241107 | 133300 | 10737309900 | 26700 | 26700 | 26750 | 26700 | 177 |
| 335 | 20241107 | 133200 | 10732581500 | 26700 | 26750 | 26750 | 26700 | 207 |
| 336 | 20241107 | 133100 | 10727054550 | 26700 | 26700 | 26700 | 26700 | 31 |
| 337 | 20241107 | 133000 | 10726226850 | 26700 | 26700 | 26750 | 26700 | 974 |
| 338 | 20241107 | 132900 | 10700215650 | 26750 | 26750 | 26750 | 26700 | 1305 |
| 339 | 20241107 | 132800 | 10665308600 | 26750 | 26750 | 26750 | 26750 | 15 |
| 340 | 20241107 | 132700 | 10664907350 | 26800 | 26800 | 26800 | 26750 | 39 |
| 341 | 20241107 | 132600 | 10663863950 | 26750 | 26750 | 26750 | 26750 | 136 |
| 342 | 20241107 | 132500 | 10660225950 | 26750 | 26750 | 26800 | 26750 | 187 |
| 343 | 20241107 | 132400 | 10655222750 | 26750 | 26800 | 26800 | 26750 | 61 |
| 344 | 20241107 | 132300 | 10653590900 | 26750 | 26750 | 26750 | 26750 | 13 |
| 345 | 20241107 | 132200 | 10653243150 | 26750 | 26750 | 26750 | 26750 | 158 |
| 346 | 20241107 | 132100 | 10649016650 | 26800 | 26850 | 26850 | 26800 | 1862 |
| 347 | 20241107 | 132000 | 10599111250 | 26850 | 26850 | 26850 | 26800 | 198 |
| 348 | 20241107 | 131900 | 10593795400 | 26850 | 26800 | 26850 | 26800 | 696 |
| 349 | 20241107 | 131800 | 10575123950 | 26800 | 26850 | 26850 | 26800 | 116 |
| 350 | 20241107 | 131700 | 10572013900 | 26850 | 26900 | 26950 | 26850 | 1163 |
| 351 | 20241107 | 131600 | 10540781450 | 26950 | 26950 | 26950 | 26900 | 68 |
| 352 | 20241107 | 131500 | 10538950900 | 26950 | 26950 | 26950 | 26900 | 29 |
| 353 | 20241107 | 131400 | 10538170150 | 26950 | 26850 | 27000 | 26800 | 1512 |
| 354 | 20241107 | 131300 | 10497542050 | 26850 | 26850 | 26850 | 26800 | 85 |
| 355 | 20241107 | 131200 | 10495259950 | 26850 | 26850 | 26850 | 26800 | 757 |
| 356 | 20241107 | 131100 | 10474971400 | 26850 | 26850 | 26850 | 26800 | 62 |
| 357 | 20241107 | 131000 | 10473308450 | 26850 | 26850 | 26850 | 26850 | 15 |
| 358 | 20241107 | 130900 | 10472905700 | 26850 | 26800 | 26850 | 26800 | 163 |
| 359 | 20241107 | 130800 | 10468535500 | 26850 | 26850 | 26850 | 26850 | 484 |
| 360 | 20241107 | 130700 | 10455540100 | 26850 | 26900 | 26900 | 26850 | 1615 |
| 361 | 20241107 | 130600 | 10412131700 | 26900 | 26900 | 27000 | 26900 | 285 |
| 362 | 20241107 | 130500 | 10404462250 | 27000 | 26950 | 27000 | 26900 | 455 |
| 363 | 20241107 | 130400 | 10392213850 | 26950 | 27050 | 27050 | 26950 | 180 |
| 364 | 20241107 | 130300 | 10387357450 | 27000 | 27000 | 27000 | 26900 | 640 |
| 365 | 20241107 | 130200 | 10370093450 | 27000 | 27000 | 27050 | 27000 | 434 |
| 366 | 20241107 | 130100 | 10358374550 | 27050 | 27050 | 27050 | 27000 | 37 |
| 367 | 20241107 | 130000 | 10357373800 | 27050 | 27050 | 27050 | 27000 | 182 |
| 368 | 20241107 | 125900 | 10352455650 | 27050 | 27000 | 27050 | 27000 | 1343 |
| 369 | 20241107 | 125800 | 10316134050 | 27000 | 26950 | 27050 | 26950 | 472 |
| 370 | 20241107 | 125700 | 10303398900 | 26900 | 26950 | 27000 | 26900 | 526 |
| 371 | 20241107 | 125600 | 10289223550 | 26950 | 27000 | 27000 | 26950 | 302 |
| 372 | 20241107 | 125500 | 10281082000 | 27000 | 26950 | 27000 | 26950 | 25 |
| 373 | 20241107 | 125400 | 10280407500 | 26950 | 26950 | 27000 | 26900 | 303 |
| 374 | 20241107 | 125300 | 10272245650 | 26950 | 26900 | 26950 | 26900 | 196 |
| 375 | 20241107 | 125200 | 10266964000 | 26900 | 26900 | 26900 | 26850 | 570 |
| 376 | 20241107 | 125100 | 10251631050 | 26900 | 26900 | 26950 | 26900 | 125 |
| 377 | 20241107 | 125000 | 10248268500 | 26900 | 26900 | 26900 | 26900 | 221 |
| 378 | 20241107 | 124900 | 10242323600 | 26900 | 26900 | 26950 | 26900 | 227 |
| 379 | 20241107 | 124800 | 10236216550 | 26850 | 26900 | 26900 | 26850 | 226 |
| 380 | 20241107 | 124700 | 10230137450 | 26900 | 26850 | 26900 | 26850 | 46 |
| 381 | 20241107 | 124600 | 10228901750 | 26850 | 26950 | 26950 | 26850 | 809 |
| 382 | 20241107 | 124500 | 10207145300 | 26900 | 26900 | 26950 | 26900 | 324 |
| 383 | 20241107 | 124400 | 10198420650 | 26900 | 26900 | 26950 | 26900 | 18 |
| 384 | 20241107 | 124300 | 10197936250 | 26900 | 26800 | 26900 | 26800 | 1341 |
| 385 | 20241107 | 124200 | 10161904900 | 26800 | 26850 | 26850 | 26800 | 62 |
| 386 | 20241107 | 124100 | 10160243200 | 26800 | 26800 | 26850 | 26800 | 121 |
| 387 | 20241107 | 124000 | 10157000350 | 26800 | 26850 | 26900 | 26800 | 401 |
| 388 | 20241107 | 123900 | 10146233500 | 26850 | 26850 | 26850 | 26850 | 648 |
| 389 | 20241107 | 123800 | 10128834700 | 26850 | 26850 | 26850 | 26800 | 229 |
| 390 | 20241107 | 123700 | 10122695450 | 26800 | 26900 | 26900 | 26800 | 1448 |
| 391 | 20241107 | 123600 | 10083764550 | 26900 | 26950 | 26950 | 26900 | 486 |
| 392 | 20241107 | 123500 | 10070689550 | 26950 | 27000 | 27000 | 26900 | 117 |
| 393 | 20241107 | 123400 | 10067540900 | 27000 | 26950 | 27000 | 26900 | 1833 |
| 394 | 20241107 | 123300 | 10018120950 | 26950 | 27000 | 27000 | 26950 | 109 |
| 395 | 20241107 | 123200 | 10015179050 | 27000 | 26950 | 27000 | 26950 | 507 |
| 396 | 20241107 | 123100 | 10001511400 | 27000 | 27000 | 27000 | 26950 | 345 |
| 397 | 20241107 | 123000 | 9992199200 | 27000 | 27000 | 27050 | 27000 | 7 |
| 398 | 20241107 | 122900 | 9992010150 | 27000 | 27050 | 27050 | 27000 | 421 |
| 399 | 20241107 | 122800 | 9980642850 | 27050 | 27050 | 27050 | 27000 | 646 |
| 400 | 20241107 | 122700 | 9963170450 | 27100 | 27050 | 27100 | 27050 | 93 |
| 401 | 20241107 | 122600 | 9960654600 | 27050 | 27100 | 27150 | 27050 | 1426 |
| 402 | 20241107 | 122500 | 9922004300 | 27050 | 27000 | 27100 | 27000 | 1621 |
| 403 | 20241107 | 122400 | 9878184800 | 27050 | 27000 | 27050 | 27000 | 800 |
| 404 | 20241107 | 122300 | 9856578800 | 27000 | 27050 | 27050 | 27000 | 496 |
| 405 | 20241107 | 122200 | 9843164900 | 27050 | 27050 | 27100 | 27050 | 415 |
| 406 | 20241107 | 122100 | 9831939000 | 27050 | 27000 | 27100 | 27000 | 1839 |
| 407 | 20241107 | 122000 | 9782173900 | 27100 | 27150 | 27150 | 27000 | 2418 |
| 408 | 20241107 | 121900 | 9716795350 | 27100 | 27100 | 27200 | 27100 | 5430 |
| 409 | 20241107 | 121800 | 9569560900 | 27150 | 27100 | 27150 | 27100 | 422 |
| 410 | 20241107 | 121700 | 9558115200 | 27100 | 27150 | 27150 | 27100 | 533 |
| 411 | 20241107 | 121600 | 9543656650 | 27150 | 27150 | 27150 | 27100 | 256 |
| 412 | 20241107 | 121500 | 9536706600 | 27150 | 27150 | 27150 | 27100 | 772 |
| 413 | 20241107 | 121400 | 9515748700 | 27100 | 27100 | 27150 | 27050 | 421 |
| 414 | 20241107 | 121300 | 9504337700 | 27100 | 27000 | 27100 | 27000 | 923 |
| 415 | 20241107 | 121200 | 9479362950 | 27050 | 27050 | 27050 | 27000 | 315 |
| 416 | 20241107 | 121100 | 9470847800 | 27050 | 26950 | 27050 | 26900 | 1017 |
| 417 | 20241107 | 121000 | 9443411200 | 26950 | 26950 | 26950 | 26900 | 697 |
| 418 | 20241107 | 120900 | 9424631150 | 26900 | 26900 | 26950 | 26900 | 414 |
| 419 | 20241107 | 120800 | 9413482700 | 26950 | 26900 | 26950 | 26900 | 195 |
| 420 | 20241107 | 120700 | 9408236800 | 26950 | 26900 | 26950 | 26900 | 23 |
| 421 | 20241107 | 120600 | 9407617450 | 26900 | 26900 | 26900 | 26900 | 6 |
| 422 | 20241107 | 120500 | 9407456050 | 26900 | 26900 | 26950 | 26900 | 702 |
| 423 | 20241107 | 120400 | 9388539050 | 26950 | 26900 | 26950 | 26900 | 393 |
| 424 | 20241107 | 120300 | 9377950950 | 26950 | 27000 | 27000 | 26950 | 630 |
| 425 | 20241107 | 120200 | 9360971950 | 27000 | 27100 | 27100 | 27000 | 2513 |
| 426 | 20241107 | 120100 | 9293047250 | 27050 | 27050 | 27100 | 27000 | 1452 |
| 427 | 20241107 | 120000 | 9253739600 | 27050 | 27000 | 27050 | 27000 | 1174 |
| 428 | 20241107 | 115900 | 9222012100 | 27000 | 27000 | 27000 | 26950 | 320 |
| 429 | 20241107 | 115800 | 9213373600 | 27000 | 26950 | 27000 | 26950 | 2947 |
| 430 | 20241107 | 115700 | 9133859100 | 26950 | 26950 | 26950 | 26900 | 23 |
| 431 | 20241107 | 115600 | 9133240050 | 26900 | 26900 | 26950 | 26850 | 2342 |
| 432 | 20241107 | 115500 | 9070236000 | 26900 | 26850 | 26900 | 26850 | 2713 |
| 433 | 20241107 | 115400 | 8997257750 | 26900 | 26850 | 26900 | 26850 | 193 |
| 434 | 20241107 | 115300 | 8992069950 | 26850 | 26800 | 26850 | 26800 | 1199 |
| 435 | 20241107 | 115200 | 8959879350 | 26800 | 26800 | 26850 | 26800 | 355 |
| 436 | 20241107 | 115100 | 8950365200 | 26800 | 26800 | 26850 | 26800 | 270 |
| 437 | 20241107 | 115000 | 8943120500 | 26800 | 26750 | 26850 | 26750 | 643 |
| 438 | 20241107 | 114900 | 8925888400 | 26750 | 26800 | 26800 | 26750 | 491 |
| 439 | 20241107 | 114800 | 8912730400 | 26800 | 26800 | 26850 | 26800 | 343 |
| 440 | 20241107 | 114700 | 8903536300 | 26800 | 26850 | 26850 | 26800 | 201 |
| 441 | 20241107 | 114600 | 8898148800 | 26800 | 26800 | 26850 | 26800 | 48 |
| 442 | 20241107 | 114500 | 8896862000 | 26800 | 26800 | 26850 | 26800 | 445 |
| 443 | 20241107 | 114400 | 8884933300 | 26800 | 26850 | 26850 | 26800 | 37 |
| 444 | 20241107 | 114300 | 8883941150 | 26800 | 26850 | 26850 | 26800 | 68 |
| 445 | 20241107 | 114200 | 8882118100 | 26800 | 26850 | 26850 | 26800 | 18 |
| 446 | 20241107 | 114100 | 8881635550 | 26800 | 26850 | 26850 | 26800 | 190 |
| 447 | 20241107 | 114000 | 8876534450 | 26850 | 26850 | 26900 | 26800 | 254 |
| 448 | 20241107 | 113900 | 8869713700 | 26900 | 26850 | 26900 | 26800 | 1112 |
| 449 | 20241107 | 113800 | 8839853800 | 26900 | 26800 | 26900 | 26800 | 1806 |
| 450 | 20241107 | 113700 | 8791361650 | 26800 | 26800 | 26850 | 26800 | 212 |
| 451 | 20241107 | 113600 | 8785674600 | 26800 | 26750 | 26800 | 26750 | 751 |
| 452 | 20241107 | 113500 | 8765550150 | 26750 | 26750 | 26750 | 26700 | 1437 |
| 453 | 20241107 | 113400 | 8727115600 | 26750 | 26700 | 26750 | 26700 | 597 |
| 454 | 20241107 | 113300 | 8711162200 | 26700 | 26700 | 26700 | 26700 | 225 |
| 455 | 20241107 | 113200 | 8705154700 | 26700 | 26750 | 26750 | 26700 | 607 |
| 456 | 20241107 | 113100 | 8688918250 | 26750 | 26700 | 26750 | 26700 | 22 |
| 457 | 20241107 | 113000 | 8688330250 | 26700 | 26700 | 26700 | 26700 | 86 |
| 458 | 20241107 | 112900 | 8686034050 | 26700 | 26700 | 26700 | 26700 | 21 |
| 459 | 20241107 | 112800 | 8685473350 | 26700 | 26700 | 26700 | 26650 | 631 |
| 460 | 20241107 | 112700 | 8668626000 | 26700 | 26650 | 26750 | 26650 | 2961 |
| 461 | 20241107 | 112600 | 8589466850 | 26700 | 26650 | 26700 | 26650 | 1179 |
| 462 | 20241107 | 112500 | 8558027900 | 26650 | 26650 | 26700 | 26650 | 257 |
| 463 | 20241107 | 112400 | 8551178400 | 26650 | 26650 | 26700 | 26650 | 122 |
| 464 | 20241107 | 112300 | 8547926450 | 26650 | 26650 | 26650 | 26650 | 97 |
| 465 | 20241107 | 112200 | 8545341400 | 26650 | 26650 | 26700 | 26650 | 666 |
| 466 | 20241107 | 112100 | 8527587400 | 26650 | 26650 | 26650 | 26650 | 257 |
| 467 | 20241107 | 112000 | 8520738350 | 26600 | 26650 | 26700 | 26600 | 598 |
| 468 | 20241107 | 111900 | 8504799750 | 26600 | 26600 | 26650 | 26600 | 192 |
| 469 | 20241107 | 111800 | 8499686900 | 26600 | 26600 | 26700 | 26550 | 1385 |
| 470 | 20241107 | 111700 | 8462865150 | 26600 | 26700 | 26700 | 26550 | 1253 |
| 471 | 20241107 | 111600 | 8429520200 | 26600 | 26650 | 26700 | 26600 | 1344 |
| 472 | 20241107 | 111500 | 8393718950 | 26650 | 26700 | 26700 | 26600 | 619 |
| 473 | 20241107 | 111400 | 8377225900 | 26750 | 26750 | 26750 | 26650 | 1618 |
| 474 | 20241107 | 111300 | 8333987950 | 26750 | 26700 | 26750 | 26700 | 104 |
| 475 | 20241107 | 111200 | 8331206950 | 26700 | 26700 | 26700 | 26700 | 47 |
| 476 | 20241107 | 111100 | 8329952050 | 26700 | 26650 | 26750 | 26650 | 293 |
| 477 | 20241107 | 111000 | 8322129350 | 26650 | 26700 | 26750 | 26650 | 1431 |
| 478 | 20241107 | 110900 | 8283953500 | 26700 | 26650 | 26700 | 26650 | 897 |
| 479 | 20241107 | 110800 | 8260009100 | 26650 | 26650 | 26700 | 26650 | 862 |
| 480 | 20241107 | 110700 | 8236994850 | 26650 | 26700 | 26700 | 26650 | 424 |
| 481 | 20241107 | 110600 | 8225690000 | 26700 | 26700 | 26700 | 26600 | 271 |
| 482 | 20241107 | 110500 | 8218467550 | 26700 | 26700 | 26750 | 26650 | 595 |
| 483 | 20241107 | 110400 | 8202581100 | 26700 | 26550 | 26750 | 26550 | 18936 |
| 484 | 20241107 | 110300 | 7698681000 | 26600 | 26500 | 26600 | 26500 | 473 |
| 485 | 20241107 | 110200 | 7686121600 | 26550 | 26500 | 26550 | 26500 | 1009 |
| 486 | 20241107 | 110100 | 7659344100 | 26500 | 26450 | 26550 | 26450 | 1222 |
| 487 | 20241107 | 110000 | 7626957400 | 26450 | 26500 | 26500 | 26450 | 71 |
| 488 | 20241107 | 105900 | 7625077500 | 26450 | 26400 | 26450 | 26350 | 1729 |
| 489 | 20241107 | 105800 | 7579391850 | 26350 | 26350 | 26400 | 26350 | 513 |
| 490 | 20241107 | 105700 | 7565873700 | 26350 | 26300 | 26350 | 26300 | 666 |
| 491 | 20241107 | 105600 | 7548326700 | 26300 | 26300 | 26300 | 26300 | 587 |
| 492 | 20241107 | 105500 | 7532888600 | 26350 | 26350 | 26350 | 26300 | 571 |
| 493 | 20241107 | 105400 | 7517868050 | 26350 | 26350 | 26350 | 26300 | 199 |
| 494 | 20241107 | 105300 | 7512625200 | 26350 | 26300 | 26350 | 26300 | 498 |
| 495 | 20241107 | 105200 | 7499513600 | 26300 | 26350 | 26350 | 26300 | 74 |
| 496 | 20241107 | 105100 | 7497565300 | 26350 | 26350 | 26350 | 26300 | 728 |
| 497 | 20241107 | 105000 | 7478384900 | 26350 | 26350 | 26350 | 26300 | 457 |
| 498 | 20241107 | 104900 | 7466351600 | 26300 | 26350 | 26350 | 26300 | 712 |
| 499 | 20241107 | 104800 | 7447590800 | 26300 | 26350 | 26350 | 26300 | 244 |
| 500 | 20241107 | 104700 | 7441163600 | 26350 | 26350 | 26400 | 26350 | 627 |
| 501 | 20241107 | 104600 | 7424642100 | 26350 | 26350 | 26350 | 26350 | 226 |
| 502 | 20241107 | 104500 | 7418687000 | 26400 | 26400 | 26400 | 26400 | 288 |
| 503 | 20241107 | 104400 | 7411083800 | 26400 | 26400 | 26450 | 26400 | 139 |
| 504 | 20241107 | 104300 | 7407413950 | 26400 | 26400 | 26400 | 26350 | 716 |
| 505 | 20241107 | 104200 | 7388511800 | 26350 | 26350 | 26350 | 26350 | 400 |
| 506 | 20241107 | 104100 | 7377971800 | 26400 | 26350 | 26400 | 26350 | 175 |
| 507 | 20241107 | 104000 | 7373360500 | 26350 | 26400 | 26400 | 26350 | 382 |
| 508 | 20241107 | 103900 | 7363276500 | 26350 | 26400 | 26400 | 26350 | 226 |
| 509 | 20241107 | 103800 | 7357311250 | 26400 | 26400 | 26450 | 26400 | 293 |
| 510 | 20241107 | 103700 | 7349575400 | 26450 | 26400 | 26450 | 26400 | 671 |
| 511 | 20241107 | 103600 | 7331844400 | 26350 | 26350 | 26350 | 26300 | 787 |
| 512 | 20241107 | 103500 | 7311112100 | 26350 | 26350 | 26350 | 26300 | 608 |
| 513 | 20241107 | 103400 | 7295114900 | 26300 | 26300 | 26350 | 26250 | 986 |
| 514 | 20241107 | 103300 | 7269175800 | 26250 | 26400 | 26400 | 26250 | 3056 |
| 515 | 20241107 | 103200 | 7188853300 | 26350 | 26350 | 26350 | 26350 | 282 |
| 516 | 20241107 | 103100 | 7181422600 | 26400 | 26400 | 26400 | 26400 | 443 |
| 517 | 20241107 | 103000 | 7169727400 | 26400 | 26350 | 26400 | 26350 | 447 |
| 518 | 20241107 | 102900 | 7157940150 | 26350 | 26300 | 26350 | 26300 | 313 |
| 519 | 20241107 | 102800 | 7149693350 | 26300 | 26350 | 26350 | 26300 | 1446 |
| 520 | 20241107 | 102700 | 7111659800 | 26300 | 26350 | 26350 | 26300 | 514 |
| 521 | 20241107 | 102600 | 7098137100 | 26350 | 26300 | 26400 | 26300 | 891 |
| 522 | 20241107 | 102500 | 7074660150 | 26350 | 26350 | 26350 | 26300 | 244 |
| 523 | 20241107 | 102400 | 7068231550 | 26350 | 26300 | 26350 | 26300 | 374 |
| 524 | 20241107 | 102300 | 7058384650 | 26300 | 26350 | 26350 | 26300 | 869 |
| 525 | 20241107 | 102200 | 7035490700 | 26350 | 26350 | 26400 | 26350 | 216 |
| 526 | 20241107 | 102100 | 7029791350 | 26350 | 26450 | 26450 | 26350 | 4735 |
| 527 | 20241107 | 102000 | 6904808800 | 26450 | 26500 | 26500 | 26400 | 1951 |
| 528 | 20241107 | 101900 | 6853214200 | 26450 | 26450 | 26500 | 26450 | 417 |
| 529 | 20241107 | 101800 | 6842184500 | 26450 | 26450 | 26450 | 26400 | 387 |
| 530 | 20241107 | 101700 | 6831949150 | 26450 | 26450 | 26450 | 26400 | 349 |
| 531 | 20241107 | 101600 | 6822718950 | 26400 | 26450 | 26500 | 26400 | 779 |
| 532 | 20241107 | 101500 | 6802115400 | 26500 | 26500 | 26500 | 26450 | 258 |
| 533 | 20241107 | 101400 | 6795287800 | 26500 | 26450 | 26500 | 26450 | 843 |
| 534 | 20241107 | 101300 | 6772970900 | 26450 | 26500 | 26500 | 26450 | 461 |
| 535 | 20241107 | 101200 | 6760773800 | 26500 | 26450 | 26500 | 26400 | 2936 |
| 536 | 20241107 | 101100 | 6683117300 | 26400 | 26400 | 26450 | 26400 | 725 |
| 537 | 20241107 | 101000 | 6663971300 | 26400 | 26400 | 26450 | 26400 | 623 |
| 538 | 20241107 | 100900 | 6647523500 | 26400 | 26400 | 26400 | 26400 | 1069 |
| 539 | 20241107 | 100800 | 6619301900 | 26400 | 26400 | 26400 | 26350 | 40 |
| 540 | 20241107 | 100700 | 6618246600 | 26350 | 26350 | 26400 | 26350 | 161 |
| 541 | 20241107 | 100600 | 6614001100 | 26350 | 26400 | 26400 | 26350 | 1410 |
| 542 | 20241107 | 100500 | 6576781700 | 26450 | 26450 | 26450 | 26400 | 482 |
| 543 | 20241107 | 100400 | 6564043650 | 26450 | 26400 | 26450 | 26400 | 489 |
| 544 | 20241107 | 100300 | 6551113850 | 26400 | 26400 | 26400 | 26350 | 963 |
| 545 | 20241107 | 100200 | 6525694400 | 26400 | 26450 | 26500 | 26350 | 1247 |
| 546 | 20241107 | 100100 | 6492741650 | 26450 | 26300 | 26450 | 26250 | 2892 |
| 547 | 20241107 | 100000 | 6416579700 | 26250 | 26150 | 26300 | 26150 | 2961 |
| 548 | 20241107 | 095900 | 6338881200 | 26150 | 26200 | 26200 | 26100 | 1319 |
| 549 | 20241107 | 095800 | 6304365450 | 26200 | 26150 | 26200 | 26150 | 648 |
| 550 | 20241107 | 095700 | 6287419450 | 26100 | 26150 | 26150 | 26100 | 465 |
| 551 | 20241107 | 095600 | 6275273950 | 26150 | 26150 | 26200 | 26100 | 2836 |
| 552 | 20241107 | 095500 | 6201229850 | 26150 | 26150 | 26150 | 26100 | 1477 |
| 553 | 20241107 | 095400 | 6162607150 | 26150 | 26200 | 26200 | 26150 | 1344 |
| 554 | 20241107 | 095300 | 6127409950 | 26200 | 26200 | 26250 | 26200 | 1102 |
| 555 | 20241107 | 095200 | 6098533450 | 26200 | 26150 | 26250 | 26150 | 3558 |
| 556 | 20241107 | 095100 | 6005297600 | 26150 | 26250 | 26250 | 26150 | 10701 |
| 557 | 20241107 | 095000 | 5725028000 | 26200 | 26250 | 26250 | 26200 | 4233 |
| 558 | 20241107 | 094900 | 5613938100 | 26250 | 26250 | 26300 | 26250 | 2613 |
| 559 | 20241107 | 094800 | 5545344450 | 26250 | 26250 | 26250 | 26200 | 617 |
| 560 | 20241107 | 094700 | 5529155750 | 26200 | 26400 | 26400 | 26200 | 5101 |
| 561 | 20241107 | 094600 | 5395247950 | 26300 | 26300 | 26350 | 26250 | 2417 |
| 562 | 20241107 | 094500 | 5331664800 | 26350 | 26250 | 26350 | 26250 | 2605 |
| 563 | 20241107 | 094400 | 5263202050 | 26300 | 26350 | 26350 | 26250 | 3391 |
| 564 | 20241107 | 094300 | 5174041950 | 26350 | 26300 | 26350 | 26300 | 6828 |
| 565 | 20241107 | 094200 | 4994207150 | 26300 | 26300 | 26400 | 26300 | 3338 |
| 566 | 20241107 | 094100 | 4906347800 | 26350 | 26350 | 26400 | 26350 | 1007 |
| 567 | 20241107 | 094000 | 4879807650 | 26400 | 26400 | 26450 | 26300 | 1588 |
| 568 | 20241107 | 093900 | 4837954050 | 26400 | 26450 | 26450 | 26350 | 1899 |
| 569 | 20241107 | 093800 | 4787893350 | 26450 | 26350 | 26500 | 26300 | 14623 |
| 570 | 20241107 | 093700 | 4402941000 | 26500 | 26650 | 26800 | 26300 | 12694 |
| 571 | 20241107 | 093600 | 4066694000 | 26650 | 26700 | 26800 | 26650 | 1931 |
| 572 | 20241107 | 093500 | 4015117950 | 26700 | 26650 | 26700 | 26650 | 868 |
| 573 | 20241107 | 093400 | 3991984700 | 26650 | 26600 | 26650 | 26600 | 1907 |
| 574 | 20241107 | 093300 | 3941185350 | 26600 | 26600 | 26650 | 26600 | 753 |
| 575 | 20241107 | 093200 | 3921146500 | 26650 | 26600 | 26650 | 26500 | 875 |
| 576 | 20241107 | 093100 | 3897883200 | 26600 | 26450 | 26600 | 26450 | 2224 |
| 577 | 20241107 | 093000 | 3838941300 | 26450 | 26500 | 26550 | 26450 | 2073 |
| 578 | 20241107 | 092900 | 3784042850 | 26550 | 26600 | 26650 | 26500 | 3700 |
| 579 | 20241107 | 092800 | 3685808200 | 26600 | 26700 | 26750 | 26600 | 1156 |
| 580 | 20241107 | 092700 | 3654974700 | 26700 | 26700 | 26750 | 26650 | 2219 |
| 581 | 20241107 | 092600 | 3595787750 | 26700 | 26800 | 26850 | 26700 | 2985 |
| 582 | 20241107 | 092500 | 3515919000 | 26850 | 26950 | 26950 | 26800 | 3345 |
| 583 | 20241107 | 092400 | 3426111700 | 26900 | 26900 | 26950 | 26900 | 931 |
| 584 | 20241107 | 092300 | 3401046100 | 26900 | 26950 | 27000 | 26850 | 4402 |
| 585 | 20241107 | 092200 | 3282537450 | 27000 | 26900 | 27000 | 26900 | 902 |
| 586 | 20241107 | 092100 | 3258243500 | 26900 | 26900 | 27000 | 26850 | 1926 |
| 587 | 20241107 | 092000 | 3206402450 | 26850 | 26950 | 26950 | 26850 | 2475 |
| 588 | 20241107 | 091900 | 3139819950 | 26950 | 26850 | 27000 | 26850 | 2237 |
| 589 | 20241107 | 091800 | 3079559450 | 26850 | 26700 | 26900 | 26700 | 1877 |
| 590 | 20241107 | 091700 | 3029227600 | 26700 | 26650 | 26750 | 26600 | 2181 |
| 591 | 20241107 | 091600 | 2971026700 | 26650 | 26750 | 26800 | 26600 | 5764 |
| 592 | 20241107 | 091500 | 2817021050 | 26800 | 26750 | 26800 | 26700 | 3806 |
| 593 | 20241107 | 091400 | 2715216850 | 26750 | 26600 | 26750 | 26600 | 2382 |
| 594 | 20241107 | 091300 | 2651642250 | 26650 | 26550 | 26650 | 26500 | 3373 |
| 595 | 20241107 | 091200 | 2562042300 | 26550 | 26350 | 26550 | 26300 | 2769 |
| 596 | 20241107 | 091100 | 2488879350 | 26350 | 26350 | 26400 | 26300 | 4258 |
| 597 | 20241107 | 091000 | 2376726650 | 26400 | 26050 | 26400 | 26050 | 1799 |
| 598 | 20241107 | 090900 | 2329534550 | 26050 | 26000 | 26200 | 25950 | 5213 |
| 599 | 20241107 | 090800 | 2193900600 | 26000 | 25950 | 26050 | 25900 | 10503 |
| 600 | 20241107 | 090700 | 1921453050 | 25950 | 26400 | 26400 | 25900 | 17628 |
| 601 | 20241107 | 090600 | 1461768600 | 26400 | 26500 | 26550 | 26400 | 7837 |
| 602 | 20241107 | 090500 | 1254209900 | 26550 | 26600 | 26600 | 26500 | 3325 |
| 603 | 20241107 | 090400 | 1165992750 | 26650 | 26700 | 26750 | 26500 | 8716 |
| 604 | 20241107 | 090300 | 934066600 | 26700 | 26900 | 27000 | 26700 | 6868 |
| 605 | 20241107 | 090200 | 750080800 | 26900 | 27050 | 27100 | 26900 | 8957 |
| 606 | 20241107 | 090100 | 508359100 | 27050 | 27200 | 27250 | 27050 | 4513 |
| 607 | 20241107 | 090000 | 385823900 | 27200 | 27350 | 27350 | 27100 | 14089 |