34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 193200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 9447 |
| 3 | 20241108 | 193100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20241108 | 193000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20241108 | 192900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20241108 | 192800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20241108 | 192700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20241108 | 192600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20241108 | 192500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20241108 | 192400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20241108 | 192300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20241108 | 192200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20241108 | 192100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20241108 | 192000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20241108 | 191900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20241108 | 191800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20241108 | 191700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20241108 | 191600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20241108 | 191500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20241108 | 191400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20241108 | 191300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20241108 | 191200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20241108 | 191100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20241108 | 191000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20241108 | 190900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20241108 | 190800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20241108 | 190700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20241108 | 190600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20241108 | 190500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20241108 | 190400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20241108 | 190300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20241108 | 190200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 9447 |
| 33 | 20241108 | 190100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20241108 | 190000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20241108 | 185900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20241108 | 185800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20241108 | 185700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20241108 | 185600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20241108 | 185500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20241108 | 185400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20241108 | 185300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20241108 | 185200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20241108 | 185100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20241108 | 185000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20241108 | 184900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20241108 | 184800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20241108 | 184700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20241108 | 184600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20241108 | 184500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20241108 | 184400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20241108 | 184300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20241108 | 184200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20241108 | 184100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20241108 | 184000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20241108 | 183900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20241108 | 183800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20241108 | 183700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20241108 | 183600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20241108 | 183500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20241108 | 183400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20241108 | 183300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20241108 | 183200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 9447 |
| 63 | 20241108 | 183100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20241108 | 183000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20241108 | 182900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20241108 | 182800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20241108 | 182700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20241108 | 182600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20241108 | 182500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20241108 | 182400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20241108 | 182300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20241108 | 182200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20241108 | 182100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20241108 | 182000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20241108 | 181900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20241108 | 181800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20241108 | 181700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20241108 | 181600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20241108 | 181500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20241108 | 181400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20241108 | 181300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20241108 | 181200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20241108 | 181100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20241108 | 181000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20241108 | 180900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20241108 | 180800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20241108 | 180700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20241108 | 180600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20241108 | 180500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20241108 | 180400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20241108 | 180300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20241108 | 180200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 9447 |
| 93 | 20241108 | 180100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20241108 | 180000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20241108 | 175900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20241108 | 175800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20241108 | 175700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20241108 | 175600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20241108 | 175500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20241108 | 175400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20241108 | 175300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20241108 | 175200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20241108 | 175100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20241108 | 175000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20241108 | 174900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20241108 | 174800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20241108 | 174700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20241108 | 174600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20241108 | 174500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20241108 | 174400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20241108 | 174300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20241108 | 174200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20241108 | 174100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20241108 | 174000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20241108 | 173900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20241108 | 173800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20241108 | 173700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20241108 | 173600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20241108 | 173500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20241108 | 173400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20241108 | 173300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20241108 | 173200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 9447 |
| 123 | 20241108 | 173100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20241108 | 173000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20241108 | 172900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20241108 | 172800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20241108 | 172700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20241108 | 172600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20241108 | 172500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20241108 | 172400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20241108 | 172300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20241108 | 172200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20241108 | 172100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20241108 | 172000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20241108 | 171900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20241108 | 171800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20241108 | 171700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20241108 | 171600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20241108 | 171500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20241108 | 171400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20241108 | 171300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20241108 | 171200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20241108 | 171100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20241108 | 171000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20241108 | 170900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20241108 | 170800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20241108 | 170700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20241108 | 170600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20241108 | 170500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20241108 | 170400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20241108 | 170300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20241108 | 170200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 9447 |
| 153 | 20241108 | 170100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20241108 | 170000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20241108 | 165900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20241108 | 165800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20241108 | 165700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20241108 | 165600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20241108 | 165500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20241108 | 165400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20241108 | 165300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20241108 | 165200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20241108 | 165100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20241108 | 165000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20241108 | 164900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20241108 | 164800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20241108 | 164700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20241108 | 164600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20241108 | 164500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20241108 | 164400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20241108 | 164300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20241108 | 164200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20241108 | 164100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20241108 | 164000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20241108 | 163900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20241108 | 163800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20241108 | 163700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20241108 | 163600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20241108 | 163500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20241108 | 163400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20241108 | 163300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20241108 | 163200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 9447 |
| 183 | 20241108 | 163100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20241108 | 163000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20241108 | 162900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20241108 | 162800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20241108 | 162700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20241108 | 162600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20241108 | 162500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20241108 | 162400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20241108 | 162300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20241108 | 162200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20241108 | 162100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20241108 | 162000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20241108 | 161900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20241108 | 161800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20241108 | 161700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20241108 | 161600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20241108 | 161500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20241108 | 161400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20241108 | 161300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20241108 | 161200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20241108 | 161100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20241108 | 161000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20241108 | 160900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20241108 | 160800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20241108 | 160700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20241108 | 160600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20241108 | 160500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20241108 | 160400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20241108 | 160300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20241108 | 160200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 9447 |
| 213 | 20241108 | 160100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20241108 | 160000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20241108 | 155900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20241108 | 155800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20241108 | 155700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20241108 | 155600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20241108 | 155500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20241108 | 155400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20241108 | 155300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20241108 | 155200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20241108 | 155100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20241108 | 155000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20241108 | 154900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20241108 | 154800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20241108 | 154700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20241108 | 154600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20241108 | 154500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20241108 | 154400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20241108 | 154300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20241108 | 154200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20241108 | 154100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20241108 | 154000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 235 | 20241108 | 153900 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 236 | 20241108 | 153800 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 237 | 20241108 | 153700 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 238 | 20241108 | 153600 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 239 | 20241108 | 153500 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 240 | 20241108 | 153400 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 241 | 20241108 | 153300 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 242 | 20241108 | 153200 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 9447 |
| 243 | 20241108 | 153100 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 244 | 20241108 | 153000 | 14910696800 | 20800 | 20800 | 20800 | 20800 | 9447 |
| 245 | 20241108 | 152900 | 14714199200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 246 | 20241108 | 152800 | 14714199200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 247 | 20241108 | 152700 | 14714199200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 248 | 20241108 | 152600 | 14714199200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 249 | 20241108 | 152500 | 14714199200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 250 | 20241108 | 152400 | 14714199200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 251 | 20241108 | 152300 | 14714199200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 252 | 20241108 | 152200 | 14714199200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 253 | 20241108 | 152100 | 14714199200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 254 | 20241108 | 152000 | 14714199200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 255 | 20241108 | 151900 | 14714199200 | 20800 | 20800 | 20850 | 20800 | 2956 |
| 256 | 20241108 | 151800 | 14652701250 | 20800 | 20900 | 20900 | 20800 | 7537 |
| 257 | 20241108 | 151700 | 14495798700 | 20850 | 20900 | 20900 | 20850 | 3682 |
| 258 | 20241108 | 151600 | 14419013800 | 20850 | 20800 | 20900 | 20800 | 3058 |
| 259 | 20241108 | 151500 | 14355251600 | 20800 | 20800 | 20850 | 20800 | 865 |
| 260 | 20241108 | 151400 | 14337226700 | 20850 | 20850 | 20850 | 20800 | 806 |
| 261 | 20241108 | 151300 | 14320435400 | 20800 | 20850 | 20850 | 20750 | 3977 |
| 262 | 20241108 | 151200 | 14237696850 | 20800 | 20850 | 20850 | 20800 | 2248 |
| 263 | 20241108 | 151100 | 14190896500 | 20800 | 20800 | 20850 | 20800 | 1651 |
| 264 | 20241108 | 151000 | 14156533550 | 20800 | 20900 | 20900 | 20800 | 1838 |
| 265 | 20241108 | 150900 | 14118190550 | 20850 | 20900 | 20900 | 20850 | 2251 |
| 266 | 20241108 | 150800 | 14071255350 | 20900 | 20950 | 20950 | 20850 | 5788 |
| 267 | 20241108 | 150700 | 13950376150 | 20950 | 20950 | 20950 | 20900 | 4552 |
| 268 | 20241108 | 150600 | 13855214200 | 20950 | 20950 | 20950 | 20900 | 730 |
| 269 | 20241108 | 150500 | 13839944000 | 20950 | 20950 | 20950 | 20900 | 581 |
| 270 | 20241108 | 150400 | 13827788900 | 20950 | 21000 | 21000 | 20900 | 1935 |
| 271 | 20241108 | 150300 | 13787253850 | 21000 | 20950 | 21000 | 20900 | 1883 |
| 272 | 20241108 | 150200 | 13747804700 | 20950 | 20900 | 20950 | 20900 | 327 |
| 273 | 20241108 | 150100 | 13740958450 | 20900 | 21000 | 21000 | 20900 | 2482 |
| 274 | 20241108 | 150000 | 13688967850 | 20950 | 21000 | 21000 | 20950 | 663 |
| 275 | 20241108 | 145900 | 13675048400 | 21000 | 21000 | 21000 | 20950 | 494 |
| 276 | 20241108 | 145800 | 13664676900 | 21000 | 21000 | 21050 | 20950 | 1703 |
| 277 | 20241108 | 145700 | 13628913650 | 21000 | 21050 | 21050 | 21000 | 1032 |
| 278 | 20241108 | 145600 | 13607223150 | 21000 | 21050 | 21050 | 21000 | 746 |
| 279 | 20241108 | 145500 | 13591540600 | 21000 | 20900 | 21050 | 20900 | 9775 |
| 280 | 20241108 | 145400 | 13386380000 | 20900 | 21000 | 21000 | 20900 | 979 |
| 281 | 20241108 | 145300 | 13365870600 | 21000 | 20950 | 21000 | 20950 | 758 |
| 282 | 20241108 | 145200 | 13349973500 | 21000 | 21000 | 21000 | 20950 | 3086 |
| 283 | 20241108 | 145100 | 13285302200 | 21000 | 21000 | 21000 | 20950 | 293 |
| 284 | 20241108 | 145000 | 13279151700 | 21000 | 21000 | 21000 | 20950 | 1696 |
| 285 | 20241108 | 144900 | 13243568200 | 21000 | 20950 | 21000 | 20900 | 1169 |
| 286 | 20241108 | 144800 | 13219084700 | 20950 | 20950 | 20950 | 20900 | 2272 |
| 287 | 20241108 | 144700 | 13171537750 | 20950 | 20900 | 20950 | 20850 | 1916 |
| 288 | 20241108 | 144600 | 13131480700 | 20900 | 20900 | 20950 | 20850 | 1625 |
| 289 | 20241108 | 144500 | 13097513450 | 20900 | 20950 | 20950 | 20850 | 2305 |
| 290 | 20241108 | 144400 | 13049335500 | 20900 | 20900 | 20950 | 20900 | 955 |
| 291 | 20241108 | 144300 | 13029359100 | 20900 | 20900 | 20950 | 20900 | 1236 |
| 292 | 20241108 | 144200 | 13003510100 | 20950 | 21000 | 21000 | 20900 | 3869 |
| 293 | 20241108 | 144100 | 12922450850 | 21000 | 20950 | 21000 | 20950 | 487 |
| 294 | 20241108 | 144000 | 12912225900 | 21000 | 21000 | 21000 | 20950 | 769 |
| 295 | 20241108 | 143900 | 12896080750 | 20950 | 21000 | 21000 | 20950 | 1817 |
| 296 | 20241108 | 143800 | 12857996050 | 20950 | 21050 | 21050 | 20950 | 1846 |
| 297 | 20241108 | 143700 | 12819225000 | 21050 | 21050 | 21050 | 21000 | 3196 |
| 298 | 20241108 | 143600 | 12752025250 | 21050 | 21000 | 21050 | 20950 | 3262 |
| 299 | 20241108 | 143500 | 12683466450 | 21000 | 21000 | 21000 | 20950 | 1855 |
| 300 | 20241108 | 143400 | 12644512950 | 20950 | 21000 | 21000 | 20950 | 787 |
| 301 | 20241108 | 143300 | 12627989850 | 21000 | 21000 | 21000 | 20950 | 638 |
| 302 | 20241108 | 143200 | 12614608700 | 21000 | 20950 | 21000 | 20950 | 599 |
| 303 | 20241108 | 143100 | 12602045400 | 20950 | 21000 | 21000 | 20950 | 177 |
| 304 | 20241108 | 143000 | 12598332450 | 21000 | 21000 | 21000 | 20950 | 2728 |
| 305 | 20241108 | 142900 | 12541049450 | 21000 | 21000 | 21000 | 20900 | 1617 |
| 306 | 20241108 | 142800 | 12507094750 | 20900 | 20850 | 21000 | 20850 | 7308 |
| 307 | 20241108 | 142700 | 12354232250 | 20850 | 20850 | 20900 | 20850 | 336 |
| 308 | 20241108 | 142600 | 12347226450 | 20900 | 20950 | 20950 | 20850 | 622 |
| 309 | 20241108 | 142500 | 12334223500 | 20900 | 20950 | 20950 | 20850 | 3198 |
| 310 | 20241108 | 142400 | 12267322200 | 20950 | 20900 | 21000 | 20900 | 1491 |
| 311 | 20241108 | 142300 | 12236095950 | 20950 | 20900 | 20950 | 20850 | 454 |
| 312 | 20241108 | 142200 | 12226597850 | 20900 | 20850 | 20900 | 20850 | 481 |
| 313 | 20241108 | 142100 | 12216567450 | 20900 | 20850 | 20950 | 20800 | 8637 |
| 314 | 20241108 | 142000 | 12036298150 | 20800 | 20850 | 20850 | 20800 | 3666 |
| 315 | 20241108 | 141900 | 11959975950 | 20850 | 20800 | 20850 | 20800 | 2035 |
| 316 | 20241108 | 141800 | 11917579600 | 20850 | 20800 | 20850 | 20800 | 468 |
| 317 | 20241108 | 141700 | 11907835000 | 20800 | 20850 | 20850 | 20800 | 2038 |
| 318 | 20241108 | 141600 | 11865381900 | 20850 | 20800 | 20850 | 20800 | 938 |
| 319 | 20241108 | 141500 | 11845827450 | 20850 | 20800 | 20850 | 20800 | 201 |
| 320 | 20241108 | 141400 | 11841637300 | 20800 | 20800 | 20850 | 20800 | 2694 |
| 321 | 20241108 | 141300 | 11785567800 | 20800 | 20850 | 20850 | 20800 | 139 |
| 322 | 20241108 | 141200 | 11782672250 | 20850 | 20850 | 20850 | 20800 | 103 |
| 323 | 20241108 | 141100 | 11780526150 | 20850 | 20850 | 20850 | 20800 | 42 |
| 324 | 20241108 | 141000 | 11779650900 | 20800 | 20800 | 20800 | 20750 | 1283 |
| 325 | 20241108 | 140900 | 11752979900 | 20800 | 20850 | 20850 | 20800 | 3669 |
| 326 | 20241108 | 140800 | 11676656300 | 20850 | 20850 | 20900 | 20800 | 3163 |
| 327 | 20241108 | 140700 | 11610835700 | 20850 | 20850 | 20900 | 20850 | 428 |
| 328 | 20241108 | 140600 | 11601911250 | 20900 | 20850 | 20900 | 20850 | 385 |
| 329 | 20241108 | 140500 | 11593875900 | 20850 | 20850 | 20900 | 20800 | 367 |
| 330 | 20241108 | 140400 | 11586207100 | 20800 | 20850 | 20850 | 20800 | 3158 |
| 331 | 20241108 | 140300 | 11520375750 | 20850 | 20800 | 20900 | 20800 | 1275 |
| 332 | 20241108 | 140200 | 11493794600 | 20800 | 20850 | 20850 | 20800 | 780 |
| 333 | 20241108 | 140100 | 11477532250 | 20850 | 20850 | 20900 | 20850 | 3392 |
| 334 | 20241108 | 140000 | 11406808650 | 20850 | 20850 | 20900 | 20800 | 647 |
| 335 | 20241108 | 135900 | 11393325800 | 20850 | 20900 | 20950 | 20850 | 3290 |
| 336 | 20241108 | 135800 | 11324685300 | 20900 | 20850 | 20900 | 20850 | 498 |
| 337 | 20241108 | 135700 | 11314278500 | 20850 | 20850 | 20900 | 20850 | 1171 |
| 338 | 20241108 | 135600 | 11289833950 | 20900 | 20900 | 20900 | 20850 | 1299 |
| 339 | 20241108 | 135500 | 11262685500 | 20850 | 20850 | 20900 | 20850 | 1043 |
| 340 | 20241108 | 135400 | 11240934500 | 20850 | 20900 | 20900 | 20850 | 149 |
| 341 | 20241108 | 135300 | 11237820800 | 20900 | 20900 | 20900 | 20850 | 185 |
| 342 | 20241108 | 135200 | 11233954950 | 20850 | 20900 | 20950 | 20850 | 754 |
| 343 | 20241108 | 135100 | 11218202900 | 20950 | 20950 | 20950 | 20850 | 1078 |
| 344 | 20241108 | 135000 | 11195659050 | 20950 | 20900 | 20950 | 20900 | 882 |
| 345 | 20241108 | 134900 | 11177210200 | 20950 | 20950 | 21000 | 20950 | 3417 |
| 346 | 20241108 | 134800 | 11105620500 | 20950 | 20950 | 20950 | 20900 | 4501 |
| 347 | 20241108 | 134700 | 11011352700 | 20900 | 20900 | 20950 | 20900 | 269 |
| 348 | 20241108 | 134600 | 11005729850 | 20950 | 20900 | 20950 | 20850 | 2489 |
| 349 | 20241108 | 134500 | 10953671450 | 20900 | 20900 | 20900 | 20850 | 2169 |
| 350 | 20241108 | 134400 | 10908339850 | 20900 | 20800 | 20900 | 20800 | 1873 |
| 351 | 20241108 | 134300 | 10869300100 | 20850 | 20850 | 20850 | 20800 | 2679 |
| 352 | 20241108 | 134200 | 10813485650 | 20850 | 20800 | 20850 | 20800 | 1663 |
| 353 | 20241108 | 134100 | 10778843900 | 20800 | 20800 | 20850 | 20800 | 1514 |
| 354 | 20241108 | 134000 | 10747351000 | 20800 | 20850 | 20850 | 20800 | 1152 |
| 355 | 20241108 | 133900 | 10723384250 | 20850 | 20800 | 20850 | 20750 | 3232 |
| 356 | 20241108 | 133800 | 10656121950 | 20800 | 20750 | 20800 | 20750 | 568 |
| 357 | 20241108 | 133700 | 10644310750 | 20800 | 20750 | 20800 | 20750 | 82 |
| 358 | 20241108 | 133600 | 10642608650 | 20800 | 20750 | 20800 | 20750 | 741 |
| 359 | 20241108 | 133500 | 10627198000 | 20800 | 20800 | 20800 | 20750 | 75 |
| 360 | 20241108 | 133400 | 10625640350 | 20800 | 20750 | 20800 | 20750 | 331 |
| 361 | 20241108 | 133300 | 10618762750 | 20750 | 20800 | 20800 | 20750 | 1024 |
| 362 | 20241108 | 133200 | 10597469100 | 20800 | 20800 | 20800 | 20750 | 106 |
| 363 | 20241108 | 133100 | 10595267650 | 20750 | 20800 | 20800 | 20750 | 607 |
| 364 | 20241108 | 133000 | 10582649350 | 20800 | 20750 | 20800 | 20750 | 668 |
| 365 | 20241108 | 132900 | 10568757900 | 20700 | 20750 | 20750 | 20700 | 7642 |
| 366 | 20241108 | 132800 | 10410412950 | 20750 | 20750 | 20800 | 20750 | 2848 |
| 367 | 20241108 | 132700 | 10351315450 | 20750 | 20800 | 20800 | 20750 | 585 |
| 368 | 20241108 | 132600 | 10339156200 | 20800 | 20800 | 20800 | 20750 | 56 |
| 369 | 20241108 | 132500 | 10337992450 | 20750 | 20800 | 20800 | 20750 | 448 |
| 370 | 20241108 | 132400 | 10328681800 | 20800 | 20800 | 20800 | 20700 | 2100 |
| 371 | 20241108 | 132300 | 10285106900 | 20800 | 20800 | 20800 | 20700 | 2471 |
| 372 | 20241108 | 132200 | 10233717450 | 20700 | 20800 | 20800 | 20700 | 415 |
| 373 | 20241108 | 132100 | 10225126000 | 20700 | 20800 | 20850 | 20700 | 3902 |
| 374 | 20241108 | 132000 | 10144141950 | 20800 | 20800 | 20800 | 20750 | 2284 |
| 375 | 20241108 | 131900 | 10096635000 | 20800 | 20750 | 20800 | 20750 | 721 |
| 376 | 20241108 | 131800 | 10081667150 | 20800 | 20800 | 20800 | 20750 | 1009 |
| 377 | 20241108 | 131700 | 10060681850 | 20850 | 20800 | 20850 | 20800 | 504 |
| 378 | 20241108 | 131600 | 10050192800 | 20850 | 20800 | 20850 | 20800 | 668 |
| 379 | 20241108 | 131500 | 10036292600 | 20850 | 20800 | 20850 | 20750 | 1824 |
| 380 | 20241108 | 131400 | 9998400250 | 20750 | 20800 | 20800 | 20750 | 169 |
| 381 | 20241108 | 131300 | 9994891250 | 20750 | 20800 | 20800 | 20750 | 104 |
| 382 | 20241108 | 131200 | 9992729100 | 20800 | 20700 | 20850 | 20700 | 5124 |
| 383 | 20241108 | 131100 | 9886208200 | 20700 | 20750 | 20750 | 20700 | 212 |
| 384 | 20241108 | 131000 | 9881818900 | 20750 | 20700 | 20750 | 20700 | 16 |
| 385 | 20241108 | 130900 | 9881487350 | 20700 | 20750 | 20750 | 20700 | 2869 |
| 386 | 20241108 | 130800 | 9821958800 | 20800 | 20800 | 20800 | 20750 | 236 |
| 387 | 20241108 | 130700 | 9817053850 | 20750 | 20750 | 20800 | 20750 | 2835 |
| 388 | 20241108 | 130600 | 9758174250 | 20750 | 20700 | 20750 | 20700 | 780 |
| 389 | 20241108 | 130500 | 9742023250 | 20750 | 20700 | 20750 | 20700 | 124 |
| 390 | 20241108 | 130400 | 9739455700 | 20750 | 20700 | 20750 | 20700 | 631 |
| 391 | 20241108 | 130300 | 9726387800 | 20700 | 20750 | 20750 | 20700 | 260 |
| 392 | 20241108 | 130200 | 9720999050 | 20700 | 20700 | 20750 | 20700 | 1075 |
| 393 | 20241108 | 130100 | 9698746000 | 20700 | 20700 | 20750 | 20700 | 961 |
| 394 | 20241108 | 130000 | 9678853000 | 20700 | 20750 | 20800 | 20700 | 900 |
| 395 | 20241108 | 125900 | 9660182050 | 20750 | 20750 | 20750 | 20700 | 571 |
| 396 | 20241108 | 125800 | 9648334250 | 20750 | 20750 | 20750 | 20750 | 576 |
| 397 | 20241108 | 125700 | 9636382250 | 20750 | 20750 | 20750 | 20700 | 754 |
| 398 | 20241108 | 125600 | 9620737150 | 20700 | 20700 | 20750 | 20700 | 3628 |
| 399 | 20241108 | 125500 | 9545613250 | 20700 | 20700 | 20750 | 20700 | 229 |
| 400 | 20241108 | 125400 | 9540862200 | 20750 | 20750 | 20750 | 20700 | 530 |
| 401 | 20241108 | 125300 | 9529865100 | 20750 | 20750 | 20750 | 20700 | 868 |
| 402 | 20241108 | 125200 | 9511859250 | 20750 | 20700 | 20750 | 20700 | 718 |
| 403 | 20241108 | 125100 | 9496975950 | 20700 | 20750 | 20750 | 20700 | 507 |
| 404 | 20241108 | 125000 | 9486480450 | 20700 | 20750 | 20750 | 20700 | 474 |
| 405 | 20241108 | 124900 | 9476663550 | 20750 | 20700 | 20750 | 20700 | 422 |
| 406 | 20241108 | 124800 | 9467921100 | 20700 | 20750 | 20750 | 20700 | 1914 |
| 407 | 20241108 | 124700 | 9428298050 | 20750 | 20750 | 20750 | 20700 | 515 |
| 408 | 20241108 | 124600 | 9417616350 | 20750 | 20750 | 20750 | 20750 | 131 |
| 409 | 20241108 | 124500 | 9414898100 | 20750 | 20750 | 20800 | 20750 | 9218 |
| 410 | 20241108 | 124400 | 9223624200 | 20750 | 20750 | 20800 | 20750 | 1800 |
| 411 | 20241108 | 124300 | 9186273250 | 20800 | 20800 | 20800 | 20750 | 729 |
| 412 | 20241108 | 124200 | 9171121000 | 20800 | 20750 | 20800 | 20750 | 517 |
| 413 | 20241108 | 124100 | 9160391650 | 20800 | 20850 | 20850 | 20750 | 3162 |
| 414 | 20241108 | 124000 | 9094639150 | 20800 | 20800 | 20850 | 20800 | 604 |
| 415 | 20241108 | 123900 | 9082060950 | 20800 | 20800 | 20850 | 20800 | 1049 |
| 416 | 20241108 | 123800 | 9060206700 | 20850 | 20800 | 20850 | 20800 | 37 |
| 417 | 20241108 | 123700 | 9059435400 | 20800 | 20800 | 20850 | 20800 | 67 |
| 418 | 20241108 | 123600 | 9058039200 | 20850 | 20850 | 20850 | 20800 | 822 |
| 419 | 20241108 | 123500 | 9040925600 | 20850 | 20800 | 20850 | 20800 | 85 |
| 420 | 20241108 | 123400 | 9039156850 | 20850 | 20850 | 20850 | 20800 | 202 |
| 421 | 20241108 | 123300 | 9034950150 | 20850 | 20850 | 20850 | 20800 | 199 |
| 422 | 20241108 | 123200 | 9030804500 | 20850 | 20850 | 20850 | 20800 | 480 |
| 423 | 20241108 | 123100 | 9020797550 | 20800 | 20850 | 20850 | 20800 | 57 |
| 424 | 20241108 | 123000 | 9019611100 | 20850 | 20800 | 20850 | 20800 | 135 |
| 425 | 20241108 | 122900 | 9016802400 | 20800 | 20850 | 20850 | 20800 | 188 |
| 426 | 20241108 | 122800 | 9012890500 | 20850 | 20850 | 20850 | 20850 | 12 |
| 427 | 20241108 | 122700 | 9012640300 | 20850 | 20850 | 20850 | 20800 | 408 |
| 428 | 20241108 | 122600 | 9004141650 | 20800 | 20750 | 20800 | 20750 | 1044 |
| 429 | 20241108 | 122500 | 8982426550 | 20750 | 20750 | 20800 | 20750 | 38 |
| 430 | 20241108 | 122400 | 8981637500 | 20750 | 20750 | 20800 | 20750 | 113 |
| 431 | 20241108 | 122300 | 8979292450 | 20800 | 20800 | 20800 | 20750 | 361 |
| 432 | 20241108 | 122200 | 8971793750 | 20750 | 20750 | 20800 | 20750 | 78 |
| 433 | 20241108 | 122100 | 8970174500 | 20750 | 20800 | 20800 | 20750 | 723 |
| 434 | 20241108 | 122000 | 8955162000 | 20800 | 20750 | 20800 | 20750 | 512 |
| 435 | 20241108 | 121900 | 8944515900 | 20750 | 20800 | 20800 | 20750 | 256 |
| 436 | 20241108 | 121800 | 8939191850 | 20800 | 20800 | 20800 | 20750 | 270 |
| 437 | 20241108 | 121700 | 8933581550 | 20750 | 20750 | 20750 | 20750 | 99 |
| 438 | 20241108 | 121600 | 8931527300 | 20800 | 20800 | 20800 | 20800 | 112 |
| 439 | 20241108 | 121500 | 8929197700 | 20800 | 20800 | 20850 | 20800 | 1799 |
| 440 | 20241108 | 121400 | 8891777500 | 20800 | 20850 | 20850 | 20800 | 227 |
| 441 | 20241108 | 121300 | 8887049450 | 20850 | 20800 | 20850 | 20800 | 16 |
| 442 | 20241108 | 121200 | 8886716050 | 20800 | 20800 | 20850 | 20800 | 677 |
| 443 | 20241108 | 121100 | 8872633150 | 20800 | 20800 | 20850 | 20800 | 207 |
| 444 | 20241108 | 121000 | 8868322350 | 20800 | 20800 | 20850 | 20800 | 1688 |
| 445 | 20241108 | 120900 | 8833207150 | 20800 | 20800 | 20800 | 20750 | 508 |
| 446 | 20241108 | 120800 | 8822641400 | 20800 | 20800 | 20800 | 20750 | 610 |
| 447 | 20241108 | 120700 | 8809978400 | 20750 | 20750 | 20750 | 20750 | 290 |
| 448 | 20241108 | 120600 | 8803960900 | 20800 | 20800 | 20800 | 20750 | 743 |
| 449 | 20241108 | 120500 | 8788509750 | 20800 | 20750 | 20800 | 20750 | 2910 |
| 450 | 20241108 | 120400 | 8728120100 | 20800 | 20800 | 20850 | 20800 | 4980 |
| 451 | 20241108 | 120300 | 8624535350 | 20800 | 20850 | 20850 | 20800 | 53 |
| 452 | 20241108 | 120200 | 8623432050 | 20850 | 20850 | 20850 | 20800 | 166 |
| 453 | 20241108 | 120100 | 8619976000 | 20800 | 20850 | 20850 | 20800 | 189 |
| 454 | 20241108 | 120000 | 8616036000 | 20850 | 20800 | 20850 | 20800 | 19 |
| 455 | 20241108 | 115900 | 8615640100 | 20800 | 20850 | 20850 | 20800 | 161 |
| 456 | 20241108 | 115800 | 8612290750 | 20850 | 20850 | 20850 | 20800 | 220 |
| 457 | 20241108 | 115700 | 8607713750 | 20800 | 20800 | 20850 | 20800 | 658 |
| 458 | 20241108 | 115600 | 8594026450 | 20850 | 20800 | 20850 | 20800 | 304 |
| 459 | 20241108 | 115500 | 8587697250 | 20850 | 20800 | 20850 | 20800 | 91 |
| 460 | 20241108 | 115400 | 8585800950 | 20850 | 20800 | 20850 | 20800 | 1397 |
| 461 | 20241108 | 115300 | 8556743150 | 20800 | 20850 | 20850 | 20800 | 72 |
| 462 | 20241108 | 115200 | 8555244200 | 20850 | 20850 | 20850 | 20800 | 429 |
| 463 | 20241108 | 115100 | 8546309550 | 20800 | 20800 | 20850 | 20800 | 666 |
| 464 | 20241108 | 115000 | 8532456300 | 20800 | 20800 | 20800 | 20800 | 466 |
| 465 | 20241108 | 114900 | 8522763500 | 20850 | 20800 | 20850 | 20800 | 493 |
| 466 | 20241108 | 114800 | 8512506650 | 20800 | 20800 | 20850 | 20800 | 1733 |
| 467 | 20241108 | 114700 | 8476459600 | 20800 | 20800 | 20850 | 20800 | 157 |
| 468 | 20241108 | 114600 | 8473186700 | 20850 | 20850 | 20850 | 20800 | 866 |
| 469 | 20241108 | 114500 | 8455131900 | 20800 | 20900 | 20900 | 20800 | 3224 |
| 470 | 20241108 | 114400 | 8387912500 | 20900 | 20850 | 20900 | 20850 | 489 |
| 471 | 20241108 | 114300 | 8377714650 | 20850 | 20900 | 20900 | 20850 | 113 |
| 472 | 20241108 | 114200 | 8375353550 | 20900 | 20850 | 20900 | 20850 | 136 |
| 473 | 20241108 | 114100 | 8372515750 | 20850 | 20900 | 20900 | 20850 | 828 |
| 474 | 20241108 | 114000 | 8355237250 | 20950 | 20900 | 20950 | 20900 | 476 |
| 475 | 20241108 | 113900 | 8345288550 | 20900 | 20900 | 20950 | 20900 | 341 |
| 476 | 20241108 | 113800 | 8338156700 | 20900 | 20900 | 20950 | 20900 | 131 |
| 477 | 20241108 | 113700 | 8335417550 | 20900 | 20950 | 20950 | 20900 | 462 |
| 478 | 20241108 | 113600 | 8325761350 | 20900 | 20900 | 20900 | 20900 | 180 |
| 479 | 20241108 | 113500 | 8321999350 | 20950 | 20950 | 20950 | 20900 | 1524 |
| 480 | 20241108 | 113400 | 8290141950 | 20950 | 20900 | 20950 | 20900 | 2323 |
| 481 | 20241108 | 113300 | 8241565150 | 20950 | 20950 | 20950 | 20900 | 207 |
| 482 | 20241108 | 113200 | 8237229250 | 20950 | 20950 | 20950 | 20950 | 65 |
| 483 | 20241108 | 113100 | 8235867500 | 20950 | 20950 | 20950 | 20900 | 170 |
| 484 | 20241108 | 113000 | 8232306750 | 20900 | 20950 | 21000 | 20900 | 2655 |
| 485 | 20241108 | 112900 | 8176679100 | 20950 | 20950 | 21000 | 20950 | 1172 |
| 486 | 20241108 | 112800 | 8152124800 | 21000 | 20950 | 21000 | 20950 | 95 |
| 487 | 20241108 | 112700 | 8150133750 | 21000 | 21000 | 21000 | 20950 | 229 |
| 488 | 20241108 | 112600 | 8145327050 | 21000 | 21000 | 21000 | 20950 | 539 |
| 489 | 20241108 | 112500 | 8134033250 | 20950 | 21000 | 21000 | 20950 | 1529 |
| 490 | 20241108 | 112400 | 8101935800 | 21000 | 21000 | 21000 | 20950 | 200 |
| 491 | 20241108 | 112300 | 8097737950 | 21000 | 21000 | 21000 | 20950 | 185 |
| 492 | 20241108 | 112200 | 8093858600 | 21000 | 20950 | 21000 | 20950 | 166 |
| 493 | 20241108 | 112100 | 8090374900 | 21000 | 21000 | 21000 | 20950 | 668 |
| 494 | 20241108 | 112000 | 8076363750 | 20950 | 21000 | 21000 | 20950 | 3917 |
| 495 | 20241108 | 111900 | 7994106800 | 21050 | 21050 | 21050 | 21000 | 456 |
| 496 | 20241108 | 111800 | 7984527000 | 21000 | 21000 | 21050 | 21000 | 922 |
| 497 | 20241108 | 111700 | 7965164400 | 21050 | 21050 | 21050 | 21000 | 1637 |
| 498 | 20241108 | 111600 | 7930710600 | 21100 | 21100 | 21100 | 21050 | 213 |
| 499 | 20241108 | 111500 | 7926217550 | 21050 | 21100 | 21150 | 21050 | 1746 |
| 500 | 20241108 | 111400 | 7889378000 | 21050 | 21100 | 21100 | 21050 | 667 |
| 501 | 20241108 | 111300 | 7875322450 | 21100 | 21100 | 21100 | 21100 | 288 |
| 502 | 20241108 | 111200 | 7869245650 | 21100 | 21100 | 21150 | 21100 | 541 |
| 503 | 20241108 | 111100 | 7857824100 | 21100 | 21100 | 21100 | 21050 | 399 |
| 504 | 20241108 | 111000 | 7849406050 | 21100 | 21050 | 21100 | 21050 | 337 |
| 505 | 20241108 | 110900 | 7842308250 | 21050 | 21050 | 21100 | 21050 | 201 |
| 506 | 20241108 | 110800 | 7838071000 | 21000 | 21000 | 21050 | 21000 | 2965 |
| 507 | 20241108 | 110700 | 7775682750 | 21050 | 21050 | 21050 | 21000 | 503 |
| 508 | 20241108 | 110600 | 7765108600 | 21000 | 21050 | 21050 | 21000 | 975 |
| 509 | 20241108 | 110500 | 7744632250 | 21000 | 21050 | 21050 | 21000 | 129 |
| 510 | 20241108 | 110400 | 7741919150 | 21000 | 21000 | 21050 | 21000 | 1023 |
| 511 | 20241108 | 110300 | 7720435450 | 21000 | 21050 | 21050 | 21000 | 2069 |
| 512 | 20241108 | 110200 | 7676974700 | 21000 | 21050 | 21100 | 21000 | 5142 |
| 513 | 20241108 | 110100 | 7568726250 | 21050 | 21150 | 21150 | 21050 | 2325 |
| 514 | 20241108 | 110000 | 7519664100 | 21150 | 21100 | 21150 | 21100 | 403 |
| 515 | 20241108 | 105900 | 7511157550 | 21100 | 21200 | 21200 | 21100 | 2136 |
| 516 | 20241108 | 105800 | 7465979000 | 21200 | 21200 | 21200 | 21200 | 153 |
| 517 | 20241108 | 105700 | 7462735400 | 21200 | 21200 | 21250 | 21150 | 1906 |
| 518 | 20241108 | 105600 | 7422333200 | 21200 | 21200 | 21200 | 21150 | 2620 |
| 519 | 20241108 | 105500 | 7366789950 | 21200 | 21200 | 21300 | 21200 | 8621 |
| 520 | 20241108 | 105400 | 7183737750 | 21250 | 21250 | 21250 | 21200 | 3283 |
| 521 | 20241108 | 105300 | 7113978650 | 21200 | 21200 | 21250 | 21150 | 3227 |
| 522 | 20241108 | 105200 | 7045568750 | 21200 | 21150 | 21200 | 21150 | 718 |
| 523 | 20241108 | 105100 | 7030350050 | 21200 | 21150 | 21200 | 21150 | 145 |
| 524 | 20241108 | 105000 | 7027278950 | 21150 | 21200 | 21200 | 21150 | 505 |
| 525 | 20241108 | 104900 | 7016592150 | 21200 | 21150 | 21200 | 21150 | 1425 |
| 526 | 20241108 | 104800 | 6986453100 | 21150 | 21100 | 21150 | 21100 | 1314 |
| 527 | 20241108 | 104700 | 6958662200 | 21100 | 21100 | 21100 | 21100 | 540 |
| 528 | 20241108 | 104600 | 6947268200 | 21150 | 21150 | 21150 | 21100 | 707 |
| 529 | 20241108 | 104500 | 6932323700 | 21100 | 21150 | 21150 | 21100 | 578 |
| 530 | 20241108 | 104400 | 6920111650 | 21150 | 21100 | 21150 | 21100 | 2174 |
| 531 | 20241108 | 104300 | 6874196250 | 21150 | 21050 | 21150 | 21000 | 7545 |
| 532 | 20241108 | 104200 | 6715172450 | 21050 | 21000 | 21050 | 21000 | 51 |
| 533 | 20241108 | 104100 | 6714100350 | 21000 | 21000 | 21050 | 21000 | 138 |
| 534 | 20241108 | 104000 | 6711196350 | 21000 | 21050 | 21050 | 21000 | 3157 |
| 535 | 20241108 | 103900 | 6644799100 | 21050 | 21050 | 21050 | 21000 | 1319 |
| 536 | 20241108 | 103800 | 6617034750 | 21050 | 21050 | 21050 | 21000 | 89 |
| 537 | 20241108 | 103700 | 6615161500 | 21050 | 21050 | 21050 | 21050 | 987 |
| 538 | 20241108 | 103600 | 6594385150 | 21050 | 21050 | 21100 | 21000 | 3672 |
| 539 | 20241108 | 103500 | 6517086350 | 21000 | 21050 | 21050 | 21000 | 442 |
| 540 | 20241108 | 103400 | 6507796550 | 21050 | 21050 | 21050 | 21000 | 1819 |
| 541 | 20241108 | 103300 | 6469509350 | 21050 | 21000 | 21050 | 21000 | 242 |
| 542 | 20241108 | 103200 | 6464424450 | 21000 | 21000 | 21050 | 21000 | 3466 |
| 543 | 20241108 | 103100 | 6391466150 | 21050 | 21100 | 21100 | 21050 | 2902 |
| 544 | 20241108 | 103000 | 6330344000 | 21050 | 21000 | 21100 | 21000 | 1433 |
| 545 | 20241108 | 102900 | 6300169800 | 21050 | 20950 | 21050 | 20950 | 2446 |
| 546 | 20241108 | 102800 | 6248741050 | 21000 | 21000 | 21000 | 20950 | 439 |
| 547 | 20241108 | 102700 | 6239523450 | 21000 | 20950 | 21000 | 20950 | 187 |
| 548 | 20241108 | 102600 | 6235598700 | 20950 | 20950 | 20950 | 20950 | 215 |
| 549 | 20241108 | 102500 | 6231094450 | 20950 | 21000 | 21000 | 20950 | 1248 |
| 550 | 20241108 | 102400 | 6204911950 | 21000 | 20900 | 21000 | 20900 | 8903 |
| 551 | 20241108 | 102300 | 6018119800 | 20950 | 20950 | 20950 | 20900 | 273 |
| 552 | 20241108 | 102200 | 6012403800 | 20950 | 20900 | 20950 | 20900 | 4443 |
| 553 | 20241108 | 102100 | 5919523950 | 20900 | 20850 | 20900 | 20850 | 133 |
| 554 | 20241108 | 102000 | 5916750000 | 20850 | 20850 | 20900 | 20850 | 36 |
| 555 | 20241108 | 101900 | 5915997850 | 20850 | 20900 | 20900 | 20850 | 139 |
| 556 | 20241108 | 101800 | 5913093600 | 20850 | 20900 | 20900 | 20850 | 147 |
| 557 | 20241108 | 101700 | 5910025450 | 20900 | 20850 | 20900 | 20800 | 1826 |
| 558 | 20241108 | 101600 | 5871956900 | 20800 | 20800 | 20800 | 20750 | 1101 |
| 559 | 20241108 | 101500 | 5849058300 | 20800 | 20800 | 20800 | 20750 | 431 |
| 560 | 20241108 | 101400 | 5840100500 | 20800 | 20750 | 20800 | 20750 | 1110 |
| 561 | 20241108 | 101300 | 5817058300 | 20750 | 20850 | 20850 | 20750 | 2384 |
| 562 | 20241108 | 101200 | 5767499450 | 20850 | 20850 | 20850 | 20800 | 242 |
| 563 | 20241108 | 101100 | 5762457250 | 20850 | 20800 | 20850 | 20800 | 111 |
| 564 | 20241108 | 101000 | 5760146650 | 20800 | 20850 | 20850 | 20800 | 411 |
| 565 | 20241108 | 100900 | 5751586450 | 20800 | 20850 | 20850 | 20800 | 89 |
| 566 | 20241108 | 100800 | 5749734600 | 20850 | 20800 | 20850 | 20750 | 600 |
| 567 | 20241108 | 100700 | 5737252600 | 20850 | 20800 | 20850 | 20800 | 806 |
| 568 | 20241108 | 100600 | 5720487750 | 20800 | 20750 | 20800 | 20750 | 291 |
| 569 | 20241108 | 100500 | 5714440750 | 20750 | 20750 | 20800 | 20750 | 3303 |
| 570 | 20241108 | 100400 | 5645896600 | 20750 | 20750 | 20800 | 20750 | 394 |
| 571 | 20241108 | 100300 | 5637718600 | 20750 | 20800 | 20800 | 20750 | 305 |
| 572 | 20241108 | 100200 | 5631376700 | 20800 | 20800 | 20800 | 20800 | 400 |
| 573 | 20241108 | 100100 | 5623056700 | 20800 | 20800 | 20850 | 20800 | 5304 |
| 574 | 20241108 | 100000 | 5512722450 | 20800 | 20800 | 20850 | 20800 | 516 |
| 575 | 20241108 | 095900 | 5501970750 | 20850 | 20850 | 20850 | 20800 | 528 |
| 576 | 20241108 | 095800 | 5490972600 | 20800 | 20800 | 20850 | 20800 | 265 |
| 577 | 20241108 | 095700 | 5485459500 | 20850 | 20800 | 20900 | 20800 | 2651 |
| 578 | 20241108 | 095600 | 5430225000 | 20800 | 20800 | 20850 | 20800 | 2834 |
| 579 | 20241108 | 095500 | 5371272850 | 20800 | 20800 | 20850 | 20800 | 2316 |
| 580 | 20241108 | 095400 | 5323047300 | 20800 | 20800 | 20850 | 20800 | 135 |
| 581 | 20241108 | 095300 | 5320238100 | 20850 | 20900 | 20950 | 20800 | 7345 |
| 582 | 20241108 | 095200 | 5166967950 | 20900 | 20900 | 20900 | 20850 | 2248 |
| 583 | 20241108 | 095100 | 5119989550 | 20900 | 20900 | 20900 | 20850 | 2222 |
| 584 | 20241108 | 095000 | 5073550850 | 20850 | 20900 | 20900 | 20850 | 1286 |
| 585 | 20241108 | 094900 | 5046696150 | 20850 | 20850 | 20900 | 20850 | 881 |
| 586 | 20241108 | 094800 | 5028310450 | 20900 | 20950 | 20950 | 20850 | 3347 |
| 587 | 20241108 | 094700 | 4958331050 | 20950 | 20950 | 21000 | 20900 | 2551 |
| 588 | 20241108 | 094600 | 4904963600 | 20950 | 20950 | 20950 | 20900 | 2041 |
| 589 | 20241108 | 094500 | 4862206800 | 20950 | 20950 | 20950 | 20900 | 370 |
| 590 | 20241108 | 094400 | 4854462500 | 20950 | 20850 | 20950 | 20850 | 1323 |
| 591 | 20241108 | 094300 | 4826810700 | 20850 | 20850 | 20850 | 20800 | 1287 |
| 592 | 20241108 | 094200 | 4799980400 | 20850 | 20850 | 20850 | 20800 | 536 |
| 593 | 20241108 | 094100 | 4788830350 | 20800 | 20850 | 20850 | 20800 | 619 |
| 594 | 20241108 | 094000 | 4775940250 | 20850 | 20850 | 20850 | 20800 | 2172 |
| 595 | 20241108 | 093900 | 4730676900 | 20850 | 20900 | 20900 | 20850 | 655 |
| 596 | 20241108 | 093800 | 4717019550 | 20900 | 20900 | 20900 | 20850 | 852 |
| 597 | 20241108 | 093700 | 4699249200 | 20850 | 20900 | 20900 | 20850 | 694 |
| 598 | 20241108 | 093600 | 4684758200 | 20900 | 20900 | 20950 | 20900 | 4102 |
| 599 | 20241108 | 093500 | 4599025450 | 20900 | 20900 | 20950 | 20900 | 327 |
| 600 | 20241108 | 093400 | 4592177900 | 20950 | 20900 | 20950 | 20850 | 1388 |
| 601 | 20241108 | 093300 | 4563166000 | 20850 | 20800 | 20900 | 20800 | 4831 |
| 602 | 20241108 | 093200 | 4462232600 | 20850 | 20850 | 20850 | 20800 | 3572 |
| 603 | 20241108 | 093100 | 4387768650 | 20800 | 20900 | 20900 | 20800 | 4109 |
| 604 | 20241108 | 093000 | 4302068100 | 20900 | 20800 | 20900 | 20800 | 2084 |
| 605 | 20241108 | 092900 | 4258626650 | 20800 | 20750 | 20850 | 20750 | 4225 |
| 606 | 20241108 | 092800 | 4170653850 | 20750 | 20700 | 20750 | 20700 | 4509 |
| 607 | 20241108 | 092700 | 4077176850 | 20700 | 20750 | 20800 | 20700 | 4822 |
| 608 | 20241108 | 092600 | 3977132000 | 20750 | 20850 | 20900 | 20750 | 22314 |
| 609 | 20241108 | 092500 | 3513561800 | 20850 | 20850 | 20900 | 20850 | 3071 |
| 610 | 20241108 | 092400 | 3449470250 | 20950 | 20850 | 20950 | 20850 | 3131 |
| 611 | 20241108 | 092300 | 3384050400 | 20850 | 20900 | 20900 | 20850 | 3764 |
| 612 | 20241108 | 092200 | 3305565850 | 20900 | 21000 | 21000 | 20850 | 9551 |
| 613 | 20241108 | 092100 | 3105970800 | 21000 | 20950 | 21000 | 20900 | 3755 |
| 614 | 20241108 | 092000 | 3027283000 | 21000 | 20950 | 21000 | 20900 | 3766 |
| 615 | 20241108 | 091900 | 2948388000 | 20950 | 21000 | 21000 | 20900 | 4374 |
| 616 | 20241108 | 091800 | 2856736900 | 21000 | 21000 | 21100 | 20900 | 13777 |
| 617 | 20241108 | 091700 | 2567621550 | 21100 | 21150 | 21150 | 21000 | 7138 |
| 618 | 20241108 | 091600 | 2417165950 | 21150 | 21100 | 21150 | 21050 | 1930 |
| 619 | 20241108 | 091500 | 2376382200 | 21100 | 21100 | 21150 | 21100 | 4021 |
| 620 | 20241108 | 091400 | 2291477050 | 21100 | 21150 | 21150 | 21100 | 3615 |
| 621 | 20241108 | 091300 | 2215141350 | 21150 | 21100 | 21150 | 21100 | 1068 |
| 622 | 20241108 | 091200 | 2192557450 | 21100 | 21050 | 21100 | 21050 | 2478 |
| 623 | 20241108 | 091100 | 2140333450 | 21100 | 21150 | 21200 | 21100 | 9013 |
| 624 | 20241108 | 091000 | 1949881400 | 21150 | 21150 | 21150 | 21100 | 1382 |
| 625 | 20241108 | 090900 | 1920689000 | 21150 | 21100 | 21200 | 21100 | 4201 |
| 626 | 20241108 | 090800 | 1831786050 | 21100 | 21050 | 21150 | 21050 | 3888 |
| 627 | 20241108 | 090700 | 1749658700 | 21100 | 21100 | 21150 | 21050 | 6204 |
| 628 | 20241108 | 090600 | 1618889600 | 21150 | 21250 | 21300 | 21100 | 7060 |
| 629 | 20241108 | 090500 | 1469282250 | 21300 | 21300 | 21300 | 21200 | 12699 |
| 630 | 20241108 | 090400 | 1199544250 | 21300 | 21400 | 21450 | 21300 | 3080 |
| 631 | 20241108 | 090300 | 1133769200 | 21400 | 21400 | 21500 | 21400 | 13790 |
| 632 | 20241108 | 090200 | 837997450 | 21400 | 21150 | 21450 | 21150 | 14261 |
| 633 | 20241108 | 090100 | 534014150 | 21200 | 21100 | 21200 | 21100 | 10633 |
| 634 | 20241108 | 090000 | 309375350 | 21100 | 21150 | 21150 | 21050 | 14639 |