32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 185100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 10817 |
| 3 | 20241108 | 185000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 4 | 20241108 | 184900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 5 | 20241108 | 184800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 6 | 20241108 | 184700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 7 | 20241108 | 184600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 8 | 20241108 | 184500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 9 | 20241108 | 184400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 10 | 20241108 | 184300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 11 | 20241108 | 184200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 12 | 20241108 | 184100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 13 | 20241108 | 184000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 14 | 20241108 | 183900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 15 | 20241108 | 183800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 16 | 20241108 | 183700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 17 | 20241108 | 183600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 18 | 20241108 | 183500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 19 | 20241108 | 183400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 20 | 20241108 | 183300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 21 | 20241108 | 183200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 22 | 20241108 | 183100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 23 | 20241108 | 183000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 24 | 20241108 | 182900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 25 | 20241108 | 182800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 26 | 20241108 | 182700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 27 | 20241108 | 182600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 28 | 20241108 | 182500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 29 | 20241108 | 182400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 30 | 20241108 | 182300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 31 | 20241108 | 182200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 32 | 20241108 | 182100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 10817 |
| 33 | 20241108 | 182000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 34 | 20241108 | 181900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 35 | 20241108 | 181800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 36 | 20241108 | 181700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 37 | 20241108 | 181600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 38 | 20241108 | 181500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 39 | 20241108 | 181400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 40 | 20241108 | 181300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 41 | 20241108 | 181200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 42 | 20241108 | 181100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 43 | 20241108 | 181000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 44 | 20241108 | 180900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 45 | 20241108 | 180800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 46 | 20241108 | 180700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 47 | 20241108 | 180600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 48 | 20241108 | 180500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 49 | 20241108 | 180400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 50 | 20241108 | 180300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 51 | 20241108 | 180200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 52 | 20241108 | 180100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 53 | 20241108 | 180000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 54 | 20241108 | 175900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 55 | 20241108 | 175800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 56 | 20241108 | 175700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 57 | 20241108 | 175600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 58 | 20241108 | 175500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 59 | 20241108 | 175400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 60 | 20241108 | 175300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 61 | 20241108 | 175200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 62 | 20241108 | 175100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 10817 |
| 63 | 20241108 | 175000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 64 | 20241108 | 174900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 65 | 20241108 | 174800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 66 | 20241108 | 174700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 67 | 20241108 | 174600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 68 | 20241108 | 174500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 69 | 20241108 | 174400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 70 | 20241108 | 174300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 71 | 20241108 | 174200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 72 | 20241108 | 174100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 73 | 20241108 | 174000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 74 | 20241108 | 173900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 75 | 20241108 | 173800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 76 | 20241108 | 173700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 77 | 20241108 | 173600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 78 | 20241108 | 173500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 79 | 20241108 | 173400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 80 | 20241108 | 173300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 81 | 20241108 | 173200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 82 | 20241108 | 173100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 83 | 20241108 | 173000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 84 | 20241108 | 172900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 85 | 20241108 | 172800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 86 | 20241108 | 172700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 87 | 20241108 | 172600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 88 | 20241108 | 172500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 89 | 20241108 | 172400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 90 | 20241108 | 172300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 91 | 20241108 | 172200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 92 | 20241108 | 172100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 10817 |
| 93 | 20241108 | 172000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 94 | 20241108 | 171900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 95 | 20241108 | 171800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 96 | 20241108 | 171700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 97 | 20241108 | 171600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 98 | 20241108 | 171500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 99 | 20241108 | 171400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 100 | 20241108 | 171300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 101 | 20241108 | 171200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 102 | 20241108 | 171100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 103 | 20241108 | 171000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 104 | 20241108 | 170900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 105 | 20241108 | 170800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 106 | 20241108 | 170700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 107 | 20241108 | 170600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 108 | 20241108 | 170500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 109 | 20241108 | 170400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 110 | 20241108 | 170300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 111 | 20241108 | 170200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 112 | 20241108 | 170100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 113 | 20241108 | 170000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 114 | 20241108 | 165900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 115 | 20241108 | 165800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 116 | 20241108 | 165700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 117 | 20241108 | 165600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 118 | 20241108 | 165500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 119 | 20241108 | 165400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 120 | 20241108 | 165300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 121 | 20241108 | 165200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 122 | 20241108 | 165100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 10817 |
| 123 | 20241108 | 165000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 124 | 20241108 | 164900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 125 | 20241108 | 164800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 126 | 20241108 | 164700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 127 | 20241108 | 164600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 128 | 20241108 | 164500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 129 | 20241108 | 164400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 130 | 20241108 | 164300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 131 | 20241108 | 164200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 132 | 20241108 | 164100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 133 | 20241108 | 164000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 134 | 20241108 | 163900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 135 | 20241108 | 163800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 136 | 20241108 | 163700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 137 | 20241108 | 163600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 138 | 20241108 | 163500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 139 | 20241108 | 163400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 140 | 20241108 | 163300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 141 | 20241108 | 163200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 142 | 20241108 | 163100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 143 | 20241108 | 163000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 144 | 20241108 | 162900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 145 | 20241108 | 162800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 146 | 20241108 | 162700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 147 | 20241108 | 162600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 148 | 20241108 | 162500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 149 | 20241108 | 162400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 150 | 20241108 | 162300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 151 | 20241108 | 162200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 152 | 20241108 | 162100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 10817 |
| 153 | 20241108 | 162000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 154 | 20241108 | 161900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 155 | 20241108 | 161800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 156 | 20241108 | 161700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 157 | 20241108 | 161600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 158 | 20241108 | 161500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 159 | 20241108 | 161400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 160 | 20241108 | 161300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 161 | 20241108 | 161200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 162 | 20241108 | 161100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 163 | 20241108 | 161000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 164 | 20241108 | 160900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 165 | 20241108 | 160800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 166 | 20241108 | 160700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 167 | 20241108 | 160600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 168 | 20241108 | 160500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 169 | 20241108 | 160400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 170 | 20241108 | 160300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 171 | 20241108 | 160200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 172 | 20241108 | 160100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 173 | 20241108 | 160000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 174 | 20241108 | 155900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 175 | 20241108 | 155800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 176 | 20241108 | 155700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 177 | 20241108 | 155600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 178 | 20241108 | 155500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 179 | 20241108 | 155400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 180 | 20241108 | 155300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 181 | 20241108 | 155200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 182 | 20241108 | 155100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 10817 |
| 183 | 20241108 | 155000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 184 | 20241108 | 154900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 185 | 20241108 | 154800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 186 | 20241108 | 154700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 187 | 20241108 | 154600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 188 | 20241108 | 154500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 189 | 20241108 | 154400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 190 | 20241108 | 154300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 191 | 20241108 | 154200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 192 | 20241108 | 154100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 193 | 20241108 | 154000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 194 | 20241108 | 153900 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 195 | 20241108 | 153800 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 196 | 20241108 | 153700 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 197 | 20241108 | 153600 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 198 | 20241108 | 153500 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 199 | 20241108 | 153400 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 200 | 20241108 | 153300 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 201 | 20241108 | 153200 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 202 | 20241108 | 153100 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 203 | 20241108 | 153000 | 31250955400 | 37100 | 37100 | 37100 | 37100 | 10817 |
| 204 | 20241108 | 152900 | 30849644700 | 37050 | 37050 | 37050 | 37050 | 0 |
| 205 | 20241108 | 152800 | 30849644700 | 37050 | 37050 | 37050 | 37050 | 0 |
| 206 | 20241108 | 152700 | 30849644700 | 37050 | 37050 | 37050 | 37050 | 0 |
| 207 | 20241108 | 152600 | 30849644700 | 37050 | 37050 | 37050 | 37050 | 0 |
| 208 | 20241108 | 152500 | 30849644700 | 37050 | 37050 | 37050 | 37050 | 0 |
| 209 | 20241108 | 152400 | 30849644700 | 37050 | 37050 | 37050 | 37050 | 0 |
| 210 | 20241108 | 152300 | 30849644700 | 37050 | 37050 | 37050 | 37050 | 0 |
| 211 | 20241108 | 152200 | 30849644700 | 37050 | 37050 | 37050 | 37050 | 0 |
| 212 | 20241108 | 152100 | 30849644700 | 37050 | 37050 | 37050 | 37050 | 0 |
| 213 | 20241108 | 152000 | 30849644700 | 37050 | 37050 | 37050 | 37050 | 0 |
| 214 | 20241108 | 151900 | 30849644700 | 37050 | 37050 | 37150 | 37050 | 4299 |
| 215 | 20241108 | 151800 | 30690119150 | 37050 | 37150 | 37200 | 37050 | 2283 |
| 216 | 20241108 | 151700 | 30605396650 | 37150 | 37100 | 37150 | 37100 | 1401 |
| 217 | 20241108 | 151600 | 30553382300 | 37050 | 37100 | 37150 | 37050 | 628 |
| 218 | 20241108 | 151500 | 30530077800 | 37100 | 37100 | 37100 | 37050 | 828 |
| 219 | 20241108 | 151400 | 30499374100 | 37050 | 37050 | 37100 | 37050 | 590 |
| 220 | 20241108 | 151300 | 30477507600 | 37050 | 37150 | 37150 | 37050 | 922 |
| 221 | 20241108 | 151200 | 30443321400 | 37100 | 37100 | 37200 | 37100 | 2434 |
| 222 | 20241108 | 151100 | 30352908350 | 37100 | 37100 | 37150 | 37050 | 666 |
| 223 | 20241108 | 151000 | 30328198850 | 37150 | 37100 | 37150 | 37100 | 474 |
| 224 | 20241108 | 150900 | 30310594500 | 37100 | 37100 | 37150 | 37100 | 131 |
| 225 | 20241108 | 150800 | 30305731950 | 37100 | 37150 | 37200 | 37100 | 376 |
| 226 | 20241108 | 150700 | 30291765550 | 37100 | 37150 | 37200 | 37100 | 218 |
| 227 | 20241108 | 150600 | 30283664900 | 37100 | 37050 | 37150 | 37050 | 554 |
| 228 | 20241108 | 150500 | 30263105700 | 37050 | 37050 | 37100 | 37050 | 853 |
| 229 | 20241108 | 150400 | 30231501350 | 37050 | 37050 | 37100 | 37050 | 800 |
| 230 | 20241108 | 150300 | 30201859400 | 37050 | 37100 | 37150 | 37050 | 1801 |
| 231 | 20241108 | 150200 | 30135111450 | 37200 | 37100 | 37200 | 37050 | 733 |
| 232 | 20241108 | 150100 | 30107913000 | 37050 | 37100 | 37100 | 37050 | 660 |
| 233 | 20241108 | 150000 | 30083431650 | 37100 | 37200 | 37300 | 37100 | 1535 |
| 234 | 20241108 | 145900 | 30026334700 | 37150 | 37000 | 37350 | 37000 | 9829 |
| 235 | 20241108 | 145800 | 29660405100 | 37000 | 37000 | 37000 | 36950 | 1574 |
| 236 | 20241108 | 145700 | 29602185550 | 36950 | 37000 | 37000 | 36950 | 617 |
| 237 | 20241108 | 145600 | 29579368250 | 37000 | 37100 | 37100 | 36950 | 536 |
| 238 | 20241108 | 145500 | 29559529600 | 37050 | 37000 | 37050 | 37000 | 788 |
| 239 | 20241108 | 145400 | 29530344850 | 37000 | 37000 | 37050 | 36950 | 1885 |
| 240 | 20241108 | 145300 | 29460622800 | 37000 | 37000 | 37050 | 37000 | 240 |
| 241 | 20241108 | 145200 | 29451740400 | 37000 | 37000 | 37050 | 37000 | 994 |
| 242 | 20241108 | 145100 | 29414958650 | 36950 | 37050 | 37050 | 36950 | 1324 |
| 243 | 20241108 | 145000 | 29366009900 | 37050 | 37100 | 37150 | 37050 | 347 |
| 244 | 20241108 | 144900 | 29353139450 | 37100 | 37000 | 37100 | 36950 | 3421 |
| 245 | 20241108 | 144800 | 29226277400 | 36950 | 37000 | 37000 | 36950 | 247 |
| 246 | 20241108 | 144700 | 29217139400 | 37000 | 37000 | 37050 | 36900 | 822 |
| 247 | 20241108 | 144600 | 29186731850 | 36900 | 36900 | 37000 | 36900 | 673 |
| 248 | 20241108 | 144500 | 29161885700 | 36900 | 36950 | 37000 | 36900 | 416 |
| 249 | 20241108 | 144400 | 29146515000 | 37000 | 37000 | 37050 | 36950 | 2759 |
| 250 | 20241108 | 144300 | 29044432950 | 37050 | 37000 | 37050 | 37000 | 387 |
| 251 | 20241108 | 144200 | 29030112750 | 37000 | 37050 | 37050 | 37000 | 699 |
| 252 | 20241108 | 144100 | 29004224700 | 37050 | 37100 | 37100 | 37000 | 1287 |
| 253 | 20241108 | 144000 | 28956545450 | 37050 | 37100 | 37100 | 37050 | 492 |
| 254 | 20241108 | 143900 | 28938312900 | 37100 | 37050 | 37100 | 37000 | 398 |
| 255 | 20241108 | 143800 | 28923569800 | 37050 | 37150 | 37150 | 37050 | 551 |
| 256 | 20241108 | 143700 | 28903130600 | 37100 | 37200 | 37200 | 37050 | 1380 |
| 257 | 20241108 | 143600 | 28851927900 | 37200 | 37000 | 37300 | 36900 | 4001 |
| 258 | 20241108 | 143500 | 28703239700 | 37000 | 36950 | 37100 | 36900 | 3483 |
| 259 | 20241108 | 143400 | 28574251500 | 37000 | 36950 | 37000 | 36900 | 537 |
| 260 | 20241108 | 143300 | 28554420250 | 36900 | 36950 | 37000 | 36900 | 816 |
| 261 | 20241108 | 143200 | 28524276250 | 36950 | 37000 | 37000 | 36950 | 150 |
| 262 | 20241108 | 143100 | 28518729150 | 37000 | 37000 | 37050 | 36950 | 935 |
| 263 | 20241108 | 143000 | 28484103550 | 36950 | 36950 | 37050 | 36850 | 1830 |
| 264 | 20241108 | 142900 | 28416575100 | 36900 | 36900 | 36950 | 36850 | 676 |
| 265 | 20241108 | 142800 | 28391636250 | 36850 | 36900 | 37000 | 36850 | 846 |
| 266 | 20241108 | 142700 | 28360421700 | 36900 | 36900 | 37000 | 36900 | 522 |
| 267 | 20241108 | 142600 | 28341149300 | 36900 | 37000 | 37000 | 36900 | 2052 |
| 268 | 20241108 | 142500 | 28265381000 | 37000 | 37050 | 37050 | 36950 | 1325 |
| 269 | 20241108 | 142400 | 28216349100 | 37050 | 37150 | 37200 | 36900 | 7439 |
| 270 | 20241108 | 142300 | 27941157900 | 37100 | 37050 | 37200 | 37050 | 2113 |
| 271 | 20241108 | 142200 | 27862744850 | 37100 | 37100 | 37150 | 36900 | 1130 |
| 272 | 20241108 | 142100 | 27820919000 | 37150 | 37100 | 37200 | 37050 | 289 |
| 273 | 20241108 | 142000 | 27810187600 | 37200 | 37200 | 37200 | 37100 | 355 |
| 274 | 20241108 | 141900 | 27797005300 | 37150 | 37100 | 37150 | 37000 | 765 |
| 275 | 20241108 | 141800 | 27768648500 | 37100 | 37200 | 37200 | 37100 | 418 |
| 276 | 20241108 | 141700 | 27753124450 | 37200 | 37150 | 37250 | 37150 | 2719 |
| 277 | 20241108 | 141600 | 27652027750 | 37150 | 37150 | 37250 | 37000 | 11305 |
| 278 | 20241108 | 141500 | 27231675900 | 37200 | 36950 | 37200 | 36850 | 2737 |
| 279 | 20241108 | 141400 | 27130251650 | 37000 | 37100 | 37100 | 36950 | 781 |
| 280 | 20241108 | 141300 | 27101353150 | 37050 | 37050 | 37100 | 37000 | 423 |
| 281 | 20241108 | 141200 | 27085680750 | 37000 | 37050 | 37100 | 37000 | 978 |
| 282 | 20241108 | 141100 | 27049448100 | 37050 | 37100 | 37150 | 37050 | 3136 |
| 283 | 20241108 | 141000 | 26933126800 | 37100 | 37000 | 37100 | 37000 | 2317 |
| 284 | 20241108 | 140900 | 26847275700 | 37000 | 37000 | 37150 | 36950 | 2187 |
| 285 | 20241108 | 140800 | 26766245400 | 36950 | 36950 | 37000 | 36950 | 542 |
| 286 | 20241108 | 140700 | 26746212400 | 37000 | 37050 | 37050 | 36950 | 169 |
| 287 | 20241108 | 140600 | 26739959550 | 37050 | 36950 | 37100 | 36900 | 1222 |
| 288 | 20241108 | 140500 | 26694736450 | 36950 | 36950 | 37050 | 36900 | 1522 |
| 289 | 20241108 | 140400 | 26638453400 | 36950 | 36800 | 37100 | 36800 | 2672 |
| 290 | 20241108 | 140300 | 26539669850 | 36850 | 36650 | 36850 | 36600 | 1869 |
| 291 | 20241108 | 140200 | 26471053800 | 36650 | 36650 | 36650 | 36600 | 801 |
| 292 | 20241108 | 140100 | 26441722800 | 36650 | 36600 | 36650 | 36550 | 1321 |
| 293 | 20241108 | 140000 | 26393408300 | 36600 | 36600 | 36650 | 36550 | 1921 |
| 294 | 20241108 | 135900 | 26323161800 | 36650 | 36600 | 36650 | 36600 | 271 |
| 295 | 20241108 | 135800 | 26313240150 | 36600 | 36650 | 36700 | 36600 | 1204 |
| 296 | 20241108 | 135700 | 26269136750 | 36700 | 36650 | 36700 | 36600 | 224 |
| 297 | 20241108 | 135600 | 26260932650 | 36650 | 36600 | 36650 | 36600 | 1441 |
| 298 | 20241108 | 135500 | 26208190950 | 36600 | 36700 | 36700 | 36600 | 471 |
| 299 | 20241108 | 135400 | 26190943100 | 36700 | 36650 | 36750 | 36600 | 1138 |
| 300 | 20241108 | 135300 | 26149249800 | 36650 | 36600 | 36650 | 36550 | 1017 |
| 301 | 20241108 | 135200 | 26112043750 | 36650 | 36550 | 36700 | 36550 | 2767 |
| 302 | 20241108 | 135100 | 26010855450 | 36550 | 36700 | 36700 | 36550 | 8851 |
| 303 | 20241108 | 135000 | 25686788300 | 36700 | 36800 | 36800 | 36700 | 1543 |
| 304 | 20241108 | 134900 | 25630090650 | 36750 | 36800 | 36800 | 36750 | 890 |
| 305 | 20241108 | 134800 | 25597342250 | 36800 | 36750 | 36850 | 36700 | 956 |
| 306 | 20241108 | 134700 | 25562206050 | 36750 | 36750 | 36750 | 36650 | 1010 |
| 307 | 20241108 | 134600 | 25525147100 | 36750 | 36850 | 36850 | 36750 | 645 |
| 308 | 20241108 | 134500 | 25501442150 | 36750 | 36750 | 36850 | 36700 | 1691 |
| 309 | 20241108 | 134400 | 25439279700 | 36800 | 36650 | 36800 | 36600 | 4614 |
| 310 | 20241108 | 134300 | 25270177350 | 36650 | 36750 | 36750 | 36600 | 4670 |
| 311 | 20241108 | 134200 | 25098935850 | 36750 | 36850 | 36850 | 36700 | 1986 |
| 312 | 20241108 | 134100 | 25025939200 | 36850 | 36800 | 36850 | 36750 | 2053 |
| 313 | 20241108 | 134000 | 24950380500 | 36800 | 36800 | 36850 | 36750 | 2499 |
| 314 | 20241108 | 133900 | 24858472850 | 36800 | 36750 | 36850 | 36750 | 6542 |
| 315 | 20241108 | 133800 | 24617996500 | 36750 | 36950 | 36950 | 36750 | 7200 |
| 316 | 20241108 | 133700 | 24352944550 | 36900 | 36900 | 36950 | 36900 | 512 |
| 317 | 20241108 | 133600 | 24334051700 | 36900 | 36850 | 36950 | 36850 | 363 |
| 318 | 20241108 | 133500 | 24320665000 | 36900 | 36800 | 36900 | 36800 | 639 |
| 319 | 20241108 | 133400 | 24297133650 | 36850 | 36900 | 36950 | 36800 | 3990 |
| 320 | 20241108 | 133300 | 24150078250 | 36900 | 36950 | 36950 | 36900 | 354 |
| 321 | 20241108 | 133200 | 24137008700 | 36900 | 36900 | 36950 | 36850 | 3672 |
| 322 | 20241108 | 133100 | 24001530800 | 36950 | 37000 | 37050 | 36900 | 2979 |
| 323 | 20241108 | 133000 | 23891436800 | 37000 | 36950 | 37000 | 36950 | 1441 |
| 324 | 20241108 | 132900 | 23838147700 | 36950 | 37000 | 37000 | 36900 | 3585 |
| 325 | 20241108 | 132800 | 23705788100 | 36950 | 36950 | 37000 | 36950 | 1744 |
| 326 | 20241108 | 132700 | 23641346700 | 36950 | 37050 | 37050 | 36950 | 1683 |
| 327 | 20241108 | 132600 | 23579101900 | 37050 | 36950 | 37100 | 36950 | 1839 |
| 328 | 20241108 | 132500 | 23511063100 | 36950 | 37050 | 37100 | 36950 | 10708 |
| 329 | 20241108 | 132400 | 23114945100 | 37050 | 37050 | 37100 | 37050 | 1792 |
| 330 | 20241108 | 132300 | 23048546350 | 37050 | 37100 | 37150 | 37050 | 1032 |
| 331 | 20241108 | 132200 | 23010283600 | 37100 | 37050 | 37200 | 37000 | 1086 |
| 332 | 20241108 | 132100 | 22969991500 | 37050 | 37250 | 37300 | 37050 | 5586 |
| 333 | 20241108 | 132000 | 22762758950 | 37250 | 37200 | 37250 | 37200 | 402 |
| 334 | 20241108 | 131900 | 22747802750 | 37200 | 37200 | 37300 | 37200 | 91 |
| 335 | 20241108 | 131800 | 22744413950 | 37200 | 37300 | 37350 | 37200 | 1784 |
| 336 | 20241108 | 131700 | 22677879700 | 37300 | 37400 | 37450 | 37300 | 815 |
| 337 | 20241108 | 131600 | 22647444900 | 37450 | 37300 | 37450 | 37300 | 681 |
| 338 | 20241108 | 131500 | 22622001900 | 37250 | 37350 | 37350 | 37250 | 464 |
| 339 | 20241108 | 131400 | 22604710400 | 37350 | 37300 | 37350 | 37250 | 775 |
| 340 | 20241108 | 131300 | 22575811650 | 37300 | 37350 | 37350 | 37300 | 119 |
| 341 | 20241108 | 131200 | 22571371150 | 37400 | 37300 | 37400 | 37300 | 1556 |
| 342 | 20241108 | 131100 | 22513272200 | 37350 | 37300 | 37350 | 37300 | 1513 |
| 343 | 20241108 | 131000 | 22456769250 | 37300 | 37150 | 37300 | 37150 | 743 |
| 344 | 20241108 | 130900 | 22429078300 | 37150 | 37200 | 37200 | 37100 | 1759 |
| 345 | 20241108 | 130800 | 22363731000 | 37200 | 37200 | 37250 | 37200 | 220 |
| 346 | 20241108 | 130700 | 22355546950 | 37200 | 37200 | 37300 | 37150 | 1215 |
| 347 | 20241108 | 130600 | 22310324500 | 37150 | 37150 | 37200 | 37150 | 354 |
| 348 | 20241108 | 130500 | 22297171350 | 37150 | 37150 | 37150 | 37100 | 621 |
| 349 | 20241108 | 130400 | 22274102850 | 37150 | 37150 | 37200 | 37100 | 574 |
| 350 | 20241108 | 130300 | 22252786950 | 37100 | 37200 | 37250 | 37100 | 2224 |
| 351 | 20241108 | 130200 | 22170132750 | 37250 | 37250 | 37250 | 37100 | 4188 |
| 352 | 20241108 | 130100 | 22014430300 | 37250 | 37300 | 37300 | 37250 | 1794 |
| 353 | 20241108 | 130000 | 21947603550 | 37250 | 37300 | 37350 | 37250 | 1631 |
| 354 | 20241108 | 125900 | 21886793000 | 37300 | 37350 | 37350 | 37300 | 458 |
| 355 | 20241108 | 125800 | 21869695900 | 37300 | 37500 | 37500 | 37300 | 2760 |
| 356 | 20241108 | 125700 | 21766430700 | 37450 | 37500 | 37500 | 37400 | 1227 |
| 357 | 20241108 | 125600 | 21720483250 | 37450 | 37500 | 37550 | 37450 | 250 |
| 358 | 20241108 | 125500 | 21711106950 | 37550 | 37550 | 37550 | 37550 | 88 |
| 359 | 20241108 | 125400 | 21707802550 | 37550 | 37450 | 37600 | 37450 | 407 |
| 360 | 20241108 | 125300 | 21692519000 | 37500 | 37600 | 37600 | 37500 | 611 |
| 361 | 20241108 | 125200 | 21669571900 | 37600 | 37600 | 37600 | 37550 | 65 |
| 362 | 20241108 | 125100 | 21667128000 | 37550 | 37550 | 37550 | 37450 | 269 |
| 363 | 20241108 | 125000 | 21657038400 | 37550 | 37550 | 37550 | 37500 | 178 |
| 364 | 20241108 | 124900 | 21650358450 | 37550 | 37550 | 37550 | 37500 | 219 |
| 365 | 20241108 | 124800 | 21642135100 | 37550 | 37500 | 37550 | 37400 | 335 |
| 366 | 20241108 | 124700 | 21629579750 | 37500 | 37550 | 37550 | 37450 | 308 |
| 367 | 20241108 | 124600 | 21618040250 | 37550 | 37550 | 37600 | 37500 | 575 |
| 368 | 20241108 | 124500 | 21596448500 | 37500 | 37500 | 37550 | 37400 | 1103 |
| 369 | 20241108 | 124400 | 21555100500 | 37500 | 37500 | 37550 | 37400 | 993 |
| 370 | 20241108 | 124300 | 21517902700 | 37500 | 37500 | 37550 | 37500 | 168 |
| 371 | 20241108 | 124200 | 21511602150 | 37550 | 37550 | 37600 | 37550 | 751 |
| 372 | 20241108 | 124100 | 21483402050 | 37550 | 37550 | 37550 | 37500 | 489 |
| 373 | 20241108 | 124000 | 21465058850 | 37550 | 37400 | 37550 | 37300 | 2287 |
| 374 | 20241108 | 123900 | 21379401400 | 37400 | 37500 | 37550 | 37300 | 10373 |
| 375 | 20241108 | 123800 | 20992086950 | 37550 | 37500 | 37550 | 37500 | 49 |
| 376 | 20241108 | 123700 | 20990248500 | 37450 | 37400 | 37550 | 37400 | 397 |
| 377 | 20241108 | 123600 | 20975348950 | 37400 | 37600 | 37600 | 37400 | 2449 |
| 378 | 20241108 | 123500 | 20883551600 | 37600 | 37650 | 37650 | 37600 | 134 |
| 379 | 20241108 | 123400 | 20878512450 | 37650 | 37650 | 37650 | 37600 | 344 |
| 380 | 20241108 | 123300 | 20865573950 | 37650 | 37650 | 37700 | 37600 | 222 |
| 381 | 20241108 | 123200 | 20857216300 | 37650 | 37650 | 37700 | 37650 | 134 |
| 382 | 20241108 | 123100 | 20852171050 | 37650 | 37700 | 37700 | 37650 | 114 |
| 383 | 20241108 | 123000 | 20847878000 | 37650 | 37650 | 37700 | 37600 | 195 |
| 384 | 20241108 | 122900 | 20840538550 | 37700 | 37700 | 37700 | 37600 | 1178 |
| 385 | 20241108 | 122800 | 20796146550 | 37700 | 37600 | 37700 | 37600 | 632 |
| 386 | 20241108 | 122700 | 20772340850 | 37600 | 37600 | 37600 | 37550 | 158 |
| 387 | 20241108 | 122600 | 20766404650 | 37650 | 37550 | 37650 | 37550 | 648 |
| 388 | 20241108 | 122500 | 20742044300 | 37550 | 37600 | 37600 | 37550 | 116 |
| 389 | 20241108 | 122400 | 20737687500 | 37600 | 37600 | 37600 | 37550 | 351 |
| 390 | 20241108 | 122300 | 20724506300 | 37600 | 37600 | 37600 | 37550 | 521 |
| 391 | 20241108 | 122200 | 20704938050 | 37550 | 37550 | 37600 | 37550 | 388 |
| 392 | 20241108 | 122100 | 20690365700 | 37600 | 37550 | 37600 | 37500 | 486 |
| 393 | 20241108 | 122000 | 20672125050 | 37600 | 37550 | 37600 | 37550 | 361 |
| 394 | 20241108 | 121900 | 20658567200 | 37550 | 37550 | 37550 | 37500 | 144 |
| 395 | 20241108 | 121800 | 20653166100 | 37550 | 37500 | 37650 | 37500 | 304 |
| 396 | 20241108 | 121700 | 20641757250 | 37550 | 37550 | 37550 | 37500 | 100 |
| 397 | 20241108 | 121600 | 20638005850 | 37550 | 37650 | 37650 | 37500 | 705 |
| 398 | 20241108 | 121500 | 20611510500 | 37650 | 37600 | 37650 | 37500 | 1289 |
| 399 | 20241108 | 121400 | 20563107750 | 37600 | 37650 | 37650 | 37550 | 623 |
| 400 | 20241108 | 121300 | 20539672500 | 37650 | 37600 | 37650 | 37600 | 62 |
| 401 | 20241108 | 121200 | 20537338550 | 37600 | 37650 | 37650 | 37600 | 244 |
| 402 | 20241108 | 121100 | 20528157900 | 37700 | 37600 | 37700 | 37600 | 303 |
| 403 | 20241108 | 121000 | 20516761950 | 37600 | 37550 | 37600 | 37550 | 742 |
| 404 | 20241108 | 120900 | 20488887250 | 37600 | 37550 | 37600 | 37550 | 239 |
| 405 | 20241108 | 120800 | 20479907550 | 37600 | 37500 | 37700 | 37450 | 1938 |
| 406 | 20241108 | 120700 | 20407111100 | 37450 | 37550 | 37550 | 37450 | 379 |
| 407 | 20241108 | 120600 | 20392910750 | 37500 | 37550 | 37550 | 37500 | 1389 |
| 408 | 20241108 | 120500 | 20340819600 | 37550 | 37550 | 37550 | 37500 | 2395 |
| 409 | 20241108 | 120400 | 20250954650 | 37550 | 37700 | 37700 | 37550 | 1175 |
| 410 | 20241108 | 120300 | 20206762200 | 37700 | 37650 | 37700 | 37650 | 406 |
| 411 | 20241108 | 120200 | 20191475400 | 37700 | 37600 | 37700 | 37600 | 631 |
| 412 | 20241108 | 120100 | 20167733050 | 37650 | 37650 | 37650 | 37600 | 633 |
| 413 | 20241108 | 120000 | 20143924700 | 37600 | 37700 | 37700 | 37600 | 2823 |
| 414 | 20241108 | 115900 | 20037671200 | 37650 | 37800 | 37850 | 37650 | 1548 |
| 415 | 20241108 | 115800 | 19979269550 | 37750 | 37750 | 37800 | 37750 | 465 |
| 416 | 20241108 | 115700 | 19961710800 | 37750 | 37750 | 37800 | 37700 | 1467 |
| 417 | 20241108 | 115600 | 19906356000 | 37800 | 37800 | 37850 | 37800 | 103 |
| 418 | 20241108 | 115500 | 19902460600 | 37800 | 37800 | 37850 | 37800 | 1038 |
| 419 | 20241108 | 115400 | 19863222250 | 37850 | 37850 | 37850 | 37750 | 156 |
| 420 | 20241108 | 115300 | 19857324150 | 37900 | 37850 | 38100 | 37750 | 6459 |
| 421 | 20241108 | 115200 | 19612764000 | 37850 | 38000 | 38000 | 37850 | 474 |
| 422 | 20241108 | 115100 | 19594782650 | 38000 | 37900 | 38000 | 37850 | 573 |
| 423 | 20241108 | 115000 | 19573048650 | 37900 | 37850 | 37900 | 37850 | 209 |
| 424 | 20241108 | 114900 | 19565135950 | 37900 | 37850 | 37900 | 37800 | 264 |
| 425 | 20241108 | 114800 | 19555149000 | 37850 | 37900 | 37900 | 37800 | 834 |
| 426 | 20241108 | 114700 | 19523608550 | 37950 | 37800 | 37950 | 37800 | 415 |
| 427 | 20241108 | 114600 | 19507903250 | 37800 | 37900 | 37900 | 37800 | 312 |
| 428 | 20241108 | 114500 | 19496096300 | 37900 | 37900 | 37900 | 37850 | 1533 |
| 429 | 20241108 | 114400 | 19438043300 | 37950 | 37900 | 38000 | 37900 | 117 |
| 430 | 20241108 | 114300 | 19433605550 | 37900 | 37900 | 37950 | 37900 | 262 |
| 431 | 20241108 | 114200 | 19423672950 | 37950 | 37950 | 37950 | 37900 | 173 |
| 432 | 20241108 | 114100 | 19417115200 | 37900 | 37850 | 37950 | 37850 | 353 |
| 433 | 20241108 | 114000 | 19403736450 | 37900 | 37900 | 37900 | 37850 | 285 |
| 434 | 20241108 | 113900 | 19392939050 | 37900 | 37900 | 37900 | 37850 | 383 |
| 435 | 20241108 | 113800 | 19378423450 | 37950 | 37950 | 38000 | 37900 | 202 |
| 436 | 20241108 | 113700 | 19370760700 | 38000 | 38050 | 38100 | 38000 | 178 |
| 437 | 20241108 | 113600 | 19363992250 | 38000 | 37950 | 38100 | 37950 | 1346 |
| 438 | 20241108 | 113500 | 19312807750 | 37950 | 37900 | 37950 | 37850 | 498 |
| 439 | 20241108 | 113400 | 19293927450 | 37900 | 37900 | 37950 | 37850 | 1593 |
| 440 | 20241108 | 113300 | 19233552300 | 37900 | 37950 | 38000 | 37900 | 1041 |
| 441 | 20241108 | 113200 | 19194062450 | 37950 | 38050 | 38050 | 37950 | 1617 |
| 442 | 20241108 | 113100 | 19132645700 | 38050 | 38050 | 38050 | 38000 | 442 |
| 443 | 20241108 | 113000 | 19115838100 | 38050 | 38050 | 38050 | 38000 | 889 |
| 444 | 20241108 | 112900 | 19082049900 | 38100 | 38050 | 38200 | 38050 | 562 |
| 445 | 20241108 | 112800 | 19060654800 | 38100 | 38100 | 38100 | 38050 | 651 |
| 446 | 20241108 | 112700 | 19035883900 | 38100 | 38100 | 38200 | 38100 | 801 |
| 447 | 20241108 | 112600 | 19005346350 | 38100 | 38150 | 38200 | 38100 | 299 |
| 448 | 20241108 | 112500 | 18993942750 | 38200 | 38100 | 38250 | 38100 | 380 |
| 449 | 20241108 | 112400 | 18979445200 | 38150 | 38150 | 38150 | 38100 | 615 |
| 450 | 20241108 | 112300 | 18956007400 | 38100 | 38100 | 38150 | 38100 | 197 |
| 451 | 20241108 | 112200 | 18948501150 | 38100 | 38100 | 38150 | 38100 | 220 |
| 452 | 20241108 | 112100 | 18940117450 | 38100 | 38100 | 38150 | 38050 | 777 |
| 453 | 20241108 | 112000 | 18910538450 | 38150 | 38200 | 38200 | 38100 | 850 |
| 454 | 20241108 | 111900 | 18878136900 | 38200 | 38250 | 38300 | 38200 | 449 |
| 455 | 20241108 | 111800 | 18860978700 | 38300 | 38300 | 38300 | 38250 | 1079 |
| 456 | 20241108 | 111700 | 18819686400 | 38300 | 38200 | 38300 | 38150 | 1446 |
| 457 | 20241108 | 111600 | 18764382700 | 38200 | 38150 | 38200 | 38100 | 537 |
| 458 | 20241108 | 111500 | 18743892700 | 38150 | 38200 | 38200 | 38100 | 690 |
| 459 | 20241108 | 111400 | 18717591250 | 38150 | 38200 | 38250 | 38100 | 1364 |
| 460 | 20241108 | 111300 | 18665452150 | 38150 | 38250 | 38250 | 38050 | 1062 |
| 461 | 20241108 | 111200 | 18624975200 | 38250 | 38150 | 38250 | 38100 | 452 |
| 462 | 20241108 | 111100 | 18607718550 | 38150 | 38100 | 38150 | 38050 | 576 |
| 463 | 20241108 | 111000 | 18585785500 | 38100 | 38050 | 38150 | 38050 | 822 |
| 464 | 20241108 | 110900 | 18554462100 | 38100 | 38150 | 38200 | 38050 | 1461 |
| 465 | 20241108 | 110800 | 18498795150 | 38250 | 38250 | 38250 | 38150 | 706 |
| 466 | 20241108 | 110700 | 18471819850 | 38300 | 38300 | 38350 | 38200 | 587 |
| 467 | 20241108 | 110600 | 18449365700 | 38400 | 38350 | 38450 | 38200 | 4598 |
| 468 | 20241108 | 110500 | 18273002150 | 38350 | 38100 | 38350 | 38100 | 1346 |
| 469 | 20241108 | 110400 | 18221561550 | 38100 | 38150 | 38200 | 38100 | 1990 |
| 470 | 20241108 | 110300 | 18145703000 | 38200 | 38250 | 38250 | 38100 | 2785 |
| 471 | 20241108 | 110200 | 18039392600 | 38250 | 38350 | 38400 | 38200 | 1233 |
| 472 | 20241108 | 110100 | 17992123750 | 38450 | 38450 | 38500 | 38150 | 6543 |
| 473 | 20241108 | 110000 | 17741355400 | 38450 | 38400 | 38450 | 38300 | 4500 |
| 474 | 20241108 | 105900 | 17568537000 | 38400 | 38150 | 38450 | 38150 | 10598 |
| 475 | 20241108 | 105800 | 17162650700 | 38150 | 38050 | 38150 | 38000 | 3666 |
| 476 | 20241108 | 105700 | 17023052100 | 38050 | 38050 | 38100 | 38050 | 3033 |
| 477 | 20241108 | 105600 | 16907644250 | 38100 | 38100 | 38100 | 38000 | 2088 |
| 478 | 20241108 | 105500 | 16828201150 | 38050 | 38100 | 38150 | 38050 | 3504 |
| 479 | 20241108 | 105400 | 16694698150 | 38100 | 38150 | 38200 | 38050 | 7043 |
| 480 | 20241108 | 105300 | 16426188150 | 38150 | 37850 | 38200 | 37800 | 12341 |
| 481 | 20241108 | 105200 | 15956346050 | 37850 | 37700 | 37850 | 37700 | 655 |
| 482 | 20241108 | 105100 | 15931618150 | 37700 | 37750 | 37750 | 37650 | 929 |
| 483 | 20241108 | 105000 | 15896593500 | 37750 | 37750 | 37750 | 37700 | 521 |
| 484 | 20241108 | 104900 | 15876950700 | 37750 | 37750 | 37800 | 37650 | 4627 |
| 485 | 20241108 | 104800 | 15702619800 | 37750 | 37850 | 37850 | 37750 | 1438 |
| 486 | 20241108 | 104700 | 15648288050 | 37850 | 37900 | 38050 | 37850 | 6773 |
| 487 | 20241108 | 104600 | 15391143250 | 37850 | 37700 | 37900 | 37700 | 3855 |
| 488 | 20241108 | 104500 | 15245321100 | 37700 | 37600 | 37700 | 37500 | 1978 |
| 489 | 20241108 | 104400 | 15170891350 | 37650 | 37600 | 37650 | 37600 | 294 |
| 490 | 20241108 | 104300 | 15159835350 | 37650 | 37600 | 37650 | 37600 | 272 |
| 491 | 20241108 | 104200 | 15149608050 | 37650 | 37650 | 37650 | 37500 | 5467 |
| 492 | 20241108 | 104100 | 14944427950 | 37700 | 37600 | 37700 | 37600 | 693 |
| 493 | 20241108 | 104000 | 14918342850 | 37650 | 37600 | 37650 | 37600 | 209 |
| 494 | 20241108 | 103900 | 14910479750 | 37600 | 37600 | 37650 | 37550 | 314 |
| 495 | 20241108 | 103800 | 14898673600 | 37600 | 37600 | 37650 | 37600 | 245 |
| 496 | 20241108 | 103700 | 14889459600 | 37600 | 37600 | 37650 | 37600 | 521 |
| 497 | 20241108 | 103600 | 14869867050 | 37550 | 37600 | 37650 | 37550 | 759 |
| 498 | 20241108 | 103500 | 14841358700 | 37650 | 37600 | 37650 | 37550 | 1215 |
| 499 | 20241108 | 103400 | 14795693000 | 37650 | 37600 | 37650 | 37600 | 1887 |
| 500 | 20241108 | 103300 | 14724739550 | 37600 | 37600 | 37650 | 37600 | 1419 |
| 501 | 20241108 | 103200 | 14671379300 | 37650 | 37600 | 37650 | 37600 | 1220 |
| 502 | 20241108 | 103100 | 14625480050 | 37600 | 37650 | 37650 | 37600 | 131 |
| 503 | 20241108 | 103000 | 14620550800 | 37650 | 37650 | 37650 | 37550 | 436 |
| 504 | 20241108 | 102900 | 14604157650 | 37650 | 37650 | 37650 | 37550 | 1131 |
| 505 | 20241108 | 102800 | 14561662400 | 37600 | 37600 | 37650 | 37550 | 290 |
| 506 | 20241108 | 102700 | 14550757550 | 37600 | 37600 | 37650 | 37600 | 772 |
| 507 | 20241108 | 102600 | 14521726850 | 37650 | 37650 | 37700 | 37600 | 410 |
| 508 | 20241108 | 102500 | 14506304100 | 37700 | 37600 | 37700 | 37600 | 444 |
| 509 | 20241108 | 102400 | 14489587500 | 37700 | 37650 | 37700 | 37650 | 694 |
| 510 | 20241108 | 102300 | 14463458250 | 37700 | 37700 | 37700 | 37650 | 616 |
| 511 | 20241108 | 102200 | 14440235400 | 37700 | 37750 | 37750 | 37650 | 1107 |
| 512 | 20241108 | 102100 | 14398525800 | 37750 | 37750 | 37800 | 37700 | 2047 |
| 513 | 20241108 | 102000 | 14321301300 | 37750 | 37750 | 37800 | 37750 | 1303 |
| 514 | 20241108 | 101900 | 14272103850 | 37750 | 37750 | 37850 | 37700 | 3165 |
| 515 | 20241108 | 101800 | 14152546900 | 37750 | 37600 | 37800 | 37550 | 4304 |
| 516 | 20241108 | 101700 | 13990125050 | 37650 | 37600 | 37650 | 37550 | 501 |
| 517 | 20241108 | 101600 | 13971274950 | 37600 | 37450 | 37750 | 37400 | 5994 |
| 518 | 20241108 | 101500 | 13745859250 | 37400 | 37650 | 37650 | 37250 | 42841 |
| 519 | 20241108 | 101400 | 12147734200 | 37650 | 37500 | 37650 | 37500 | 1732 |
| 520 | 20241108 | 101300 | 12082616750 | 37550 | 37400 | 37550 | 37350 | 513 |
| 521 | 20241108 | 101200 | 12063411250 | 37400 | 37400 | 37450 | 37350 | 693 |
| 522 | 20241108 | 101100 | 12037498100 | 37400 | 37400 | 37500 | 37300 | 1282 |
| 523 | 20241108 | 101000 | 11989506400 | 37400 | 37450 | 37500 | 37400 | 1212 |
| 524 | 20241108 | 100900 | 11944097700 | 37450 | 37400 | 37500 | 37350 | 1332 |
| 525 | 20241108 | 100800 | 11894273450 | 37500 | 37250 | 37500 | 37200 | 3372 |
| 526 | 20241108 | 100700 | 11768606200 | 37250 | 37400 | 37650 | 37200 | 5170 |
| 527 | 20241108 | 100600 | 11575220600 | 37400 | 37650 | 37650 | 37400 | 1379 |
| 528 | 20241108 | 100500 | 11523534650 | 37650 | 37700 | 37700 | 37550 | 5514 |
| 529 | 20241108 | 100400 | 11316131900 | 37650 | 37300 | 37700 | 37300 | 8525 |
| 530 | 20241108 | 100300 | 10996528400 | 37300 | 37200 | 37350 | 37200 | 1206 |
| 531 | 20241108 | 100200 | 10951568200 | 37200 | 37300 | 37400 | 36850 | 29847 |
| 532 | 20241108 | 100100 | 9842134950 | 37300 | 37300 | 37350 | 37250 | 1850 |
| 533 | 20241108 | 100000 | 9773130350 | 37300 | 37200 | 37300 | 37150 | 2798 |
| 534 | 20241108 | 095900 | 9668961850 | 37200 | 36850 | 37250 | 36850 | 8183 |
| 535 | 20241108 | 095800 | 9365647400 | 36850 | 36950 | 36950 | 36850 | 8983 |
| 536 | 20241108 | 095700 | 9034427100 | 36850 | 37100 | 37300 | 36850 | 28467 |
| 537 | 20241108 | 095600 | 7981945850 | 37100 | 37100 | 37250 | 37100 | 2053 |
| 538 | 20241108 | 095500 | 7905697500 | 37150 | 37150 | 37150 | 37100 | 2875 |
| 539 | 20241108 | 095400 | 7798979750 | 37150 | 37150 | 37150 | 37100 | 4054 |
| 540 | 20241108 | 095300 | 7648560600 | 37150 | 37300 | 37350 | 37100 | 13288 |
| 541 | 20241108 | 095200 | 7154153150 | 37300 | 37300 | 37350 | 37250 | 8054 |
| 542 | 20241108 | 095100 | 6853723050 | 37300 | 37350 | 37350 | 37300 | 2391 |
| 543 | 20241108 | 095000 | 6764532650 | 37350 | 37450 | 37450 | 37300 | 8590 |
| 544 | 20241108 | 094900 | 6443126200 | 37450 | 37450 | 37500 | 37400 | 922 |
| 545 | 20241108 | 094800 | 6408594050 | 37400 | 37500 | 37500 | 37400 | 845 |
| 546 | 20241108 | 094700 | 6376945950 | 37500 | 37500 | 37500 | 37400 | 3192 |
| 547 | 20241108 | 094600 | 6257504450 | 37450 | 37500 | 37550 | 37400 | 2872 |
| 548 | 20241108 | 094500 | 6149920700 | 37500 | 37550 | 37550 | 37500 | 225 |
| 549 | 20241108 | 094400 | 6141475750 | 37550 | 37450 | 37550 | 37400 | 1293 |
| 550 | 20241108 | 094300 | 6093033150 | 37450 | 37350 | 37500 | 37350 | 2949 |
| 551 | 20241108 | 094200 | 5982709250 | 37350 | 37300 | 37400 | 37250 | 3775 |
| 552 | 20241108 | 094100 | 5841707350 | 37300 | 37450 | 37450 | 37250 | 9469 |
| 553 | 20241108 | 094000 | 5488066350 | 37450 | 37450 | 37500 | 37400 | 704 |
| 554 | 20241108 | 093900 | 5461704050 | 37450 | 37400 | 37450 | 37400 | 2494 |
| 555 | 20241108 | 093800 | 5368344900 | 37450 | 37450 | 37500 | 37400 | 1706 |
| 556 | 20241108 | 093700 | 5304474250 | 37450 | 37550 | 37550 | 37450 | 771 |
| 557 | 20241108 | 093600 | 5275574900 | 37550 | 37600 | 37600 | 37450 | 4466 |
| 558 | 20241108 | 093500 | 5108076650 | 37600 | 37700 | 37700 | 37600 | 1422 |
| 559 | 20241108 | 093400 | 5054593700 | 37650 | 37700 | 37800 | 37650 | 283 |
| 560 | 20241108 | 093300 | 5043929050 | 37750 | 37650 | 37850 | 37650 | 2264 |
| 561 | 20241108 | 093200 | 4958558950 | 37650 | 37600 | 37650 | 37600 | 1300 |
| 562 | 20241108 | 093100 | 4909649900 | 37600 | 37650 | 37650 | 37600 | 620 |
| 563 | 20241108 | 093000 | 4886332100 | 37650 | 37600 | 37700 | 37600 | 396 |
| 564 | 20241108 | 092900 | 4871427400 | 37650 | 37700 | 37700 | 37650 | 704 |
| 565 | 20241108 | 092800 | 4844899200 | 37700 | 37650 | 37700 | 37600 | 1612 |
| 566 | 20241108 | 092700 | 4784260100 | 37650 | 37750 | 37750 | 37650 | 783 |
| 567 | 20241108 | 092600 | 4754733800 | 37750 | 37750 | 37800 | 37700 | 1044 |
| 568 | 20241108 | 092500 | 4715339250 | 37750 | 37750 | 37800 | 37700 | 756 |
| 569 | 20241108 | 092400 | 4686793650 | 37750 | 37750 | 37850 | 37700 | 4020 |
| 570 | 20241108 | 092300 | 4535004100 | 37750 | 37800 | 37850 | 37700 | 2066 |
| 571 | 20241108 | 092200 | 4456917100 | 37800 | 37700 | 37800 | 37650 | 1696 |
| 572 | 20241108 | 092100 | 4392937100 | 37650 | 37600 | 37700 | 37600 | 1105 |
| 573 | 20241108 | 092000 | 4351368200 | 37600 | 37600 | 37650 | 37500 | 1632 |
| 574 | 20241108 | 091900 | 4290058500 | 37600 | 37500 | 37600 | 37400 | 4025 |
| 575 | 20241108 | 091800 | 4139229000 | 37500 | 37600 | 37600 | 37500 | 926 |
| 576 | 20241108 | 091700 | 4104472400 | 37500 | 37600 | 37650 | 37350 | 8534 |
| 577 | 20241108 | 091600 | 3784442350 | 37600 | 37650 | 37650 | 37550 | 1851 |
| 578 | 20241108 | 091500 | 3714860400 | 37600 | 37600 | 37850 | 37600 | 3871 |
| 579 | 20241108 | 091400 | 3568964200 | 37650 | 37600 | 37650 | 37550 | 1700 |
| 580 | 20241108 | 091300 | 3505089100 | 37600 | 37650 | 37700 | 37600 | 1393 |
| 581 | 20241108 | 091200 | 3452668350 | 37650 | 37500 | 37700 | 37500 | 2241 |
| 582 | 20241108 | 091100 | 3368387700 | 37500 | 37600 | 37650 | 37450 | 4064 |
| 583 | 20241108 | 091000 | 3215731100 | 37650 | 37750 | 37750 | 37600 | 1561 |
| 584 | 20241108 | 090900 | 3156866250 | 37700 | 37550 | 37750 | 37500 | 2705 |
| 585 | 20241108 | 090800 | 3055030200 | 37550 | 37400 | 37600 | 37400 | 2843 |
| 586 | 20241108 | 090700 | 2948539700 | 37600 | 37500 | 37600 | 37250 | 12141 |
| 587 | 20241108 | 090600 | 2494878300 | 37500 | 37600 | 37750 | 37450 | 7543 |
| 588 | 20241108 | 090500 | 2211648650 | 37600 | 37550 | 37700 | 37400 | 12343 |
| 589 | 20241108 | 090400 | 1748826450 | 37550 | 38050 | 38050 | 37550 | 11823 |
| 590 | 20241108 | 090300 | 1303101300 | 38050 | 37950 | 38050 | 37900 | 2880 |
| 591 | 20241108 | 090200 | 1193771050 | 37900 | 37850 | 38100 | 37750 | 4951 |
| 592 | 20241108 | 090100 | 1005773250 | 37850 | 37850 | 37900 | 37700 | 4798 |
| 593 | 20241108 | 090000 | 824670200 | 37850 | 38100 | 38200 | 37650 | 21634 |