34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 191900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 10466 |
| 3 | 20241108 | 191800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20241108 | 191700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20241108 | 191600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20241108 | 191500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20241108 | 191400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20241108 | 191300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20241108 | 191200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20241108 | 191100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20241108 | 191000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20241108 | 190900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20241108 | 190800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20241108 | 190700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20241108 | 190600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20241108 | 190500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20241108 | 190400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20241108 | 190300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20241108 | 190200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20241108 | 190100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20241108 | 190000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20241108 | 185900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20241108 | 185800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20241108 | 185700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20241108 | 185600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20241108 | 185500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20241108 | 185400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20241108 | 185300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20241108 | 185200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20241108 | 185100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20241108 | 185000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20241108 | 184900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 10466 |
| 33 | 20241108 | 184800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20241108 | 184700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20241108 | 184600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20241108 | 184500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20241108 | 184400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20241108 | 184300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20241108 | 184200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20241108 | 184100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20241108 | 184000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20241108 | 183900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20241108 | 183800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20241108 | 183700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20241108 | 183600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20241108 | 183500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20241108 | 183400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20241108 | 183300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20241108 | 183200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20241108 | 183100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20241108 | 183000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20241108 | 182900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20241108 | 182800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20241108 | 182700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20241108 | 182600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20241108 | 182500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20241108 | 182400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20241108 | 182300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20241108 | 182200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20241108 | 182100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20241108 | 182000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20241108 | 181900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 10466 |
| 63 | 20241108 | 181800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20241108 | 181700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20241108 | 181600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20241108 | 181500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20241108 | 181400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20241108 | 181300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20241108 | 181200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20241108 | 181100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20241108 | 181000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20241108 | 180900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20241108 | 180800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20241108 | 180700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20241108 | 180600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20241108 | 180500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20241108 | 180400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20241108 | 180300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20241108 | 180200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20241108 | 180100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20241108 | 180000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20241108 | 175900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20241108 | 175800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20241108 | 175700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20241108 | 175600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20241108 | 175500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20241108 | 175400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20241108 | 175300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20241108 | 175200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20241108 | 175100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20241108 | 175000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20241108 | 174900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 10466 |
| 93 | 20241108 | 174800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20241108 | 174700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20241108 | 174600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20241108 | 174500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20241108 | 174400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20241108 | 174300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20241108 | 174200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20241108 | 174100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20241108 | 174000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20241108 | 173900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20241108 | 173800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20241108 | 173700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20241108 | 173600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20241108 | 173500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20241108 | 173400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20241108 | 173300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20241108 | 173200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20241108 | 173100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20241108 | 173000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20241108 | 172900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20241108 | 172800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20241108 | 172700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20241108 | 172600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20241108 | 172500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20241108 | 172400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20241108 | 172300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20241108 | 172200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20241108 | 172100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20241108 | 172000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20241108 | 171900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 10466 |
| 123 | 20241108 | 171800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20241108 | 171700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20241108 | 171600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20241108 | 171500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20241108 | 171400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20241108 | 171300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20241108 | 171200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20241108 | 171100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20241108 | 171000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20241108 | 170900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20241108 | 170800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20241108 | 170700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20241108 | 170600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20241108 | 170500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20241108 | 170400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20241108 | 170300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20241108 | 170200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20241108 | 170100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20241108 | 170000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20241108 | 165900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20241108 | 165800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20241108 | 165700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20241108 | 165600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20241108 | 165500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20241108 | 165400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20241108 | 165300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20241108 | 165200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20241108 | 165100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20241108 | 165000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20241108 | 164900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 10466 |
| 153 | 20241108 | 164800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20241108 | 164700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20241108 | 164600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20241108 | 164500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20241108 | 164400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20241108 | 164300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20241108 | 164200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20241108 | 164100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20241108 | 164000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20241108 | 163900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20241108 | 163800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20241108 | 163700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20241108 | 163600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20241108 | 163500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20241108 | 163400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20241108 | 163300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20241108 | 163200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20241108 | 163100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20241108 | 163000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20241108 | 162900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20241108 | 162800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20241108 | 162700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20241108 | 162600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20241108 | 162500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20241108 | 162400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20241108 | 162300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20241108 | 162200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20241108 | 162100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20241108 | 162000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20241108 | 161900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 10466 |
| 183 | 20241108 | 161800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20241108 | 161700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 185 | 20241108 | 161600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 186 | 20241108 | 161500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 187 | 20241108 | 161400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 188 | 20241108 | 161300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 189 | 20241108 | 161200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20241108 | 161100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20241108 | 161000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20241108 | 160900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20241108 | 160800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20241108 | 160700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20241108 | 160600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20241108 | 160500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20241108 | 160400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 198 | 20241108 | 160300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 199 | 20241108 | 160200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 200 | 20241108 | 160100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 201 | 20241108 | 160000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 202 | 20241108 | 155900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 203 | 20241108 | 155800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 204 | 20241108 | 155700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 205 | 20241108 | 155600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 206 | 20241108 | 155500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 207 | 20241108 | 155400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 208 | 20241108 | 155300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 209 | 20241108 | 155200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 210 | 20241108 | 155100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 211 | 20241108 | 155000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 212 | 20241108 | 154900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 10466 |
| 213 | 20241108 | 154800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 214 | 20241108 | 154700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 215 | 20241108 | 154600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 216 | 20241108 | 154500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 217 | 20241108 | 154400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 218 | 20241108 | 154300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 219 | 20241108 | 154200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 220 | 20241108 | 154100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 221 | 20241108 | 154000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 222 | 20241108 | 153900 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 223 | 20241108 | 153800 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 224 | 20241108 | 153700 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 225 | 20241108 | 153600 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 226 | 20241108 | 153500 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 227 | 20241108 | 153400 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 228 | 20241108 | 153300 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 229 | 20241108 | 153200 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 230 | 20241108 | 153100 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 231 | 20241108 | 153000 | 16476241700 | 30700 | 30700 | 30700 | 30700 | 10466 |
| 232 | 20241108 | 152900 | 16154935500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 233 | 20241108 | 152800 | 16154935500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 234 | 20241108 | 152700 | 16154935500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 235 | 20241108 | 152600 | 16154935500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 236 | 20241108 | 152500 | 16154935500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 237 | 20241108 | 152400 | 16154935500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 238 | 20241108 | 152300 | 16154935500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 239 | 20241108 | 152200 | 16154935500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 240 | 20241108 | 152100 | 16154935500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 241 | 20241108 | 152000 | 16154935500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 242 | 20241108 | 151900 | 16154935500 | 30850 | 30800 | 30850 | 30750 | 2127 |
| 243 | 20241108 | 151800 | 16089453400 | 30750 | 30800 | 30800 | 30750 | 1307 |
| 244 | 20241108 | 151700 | 16049209500 | 30800 | 30700 | 30800 | 30700 | 1703 |
| 245 | 20241108 | 151600 | 15996858350 | 30750 | 30750 | 30800 | 30700 | 2053 |
| 246 | 20241108 | 151500 | 15933743600 | 30700 | 30700 | 30750 | 30700 | 656 |
| 247 | 20241108 | 151400 | 15913602850 | 30700 | 30650 | 30750 | 30650 | 1302 |
| 248 | 20241108 | 151300 | 15873665850 | 30700 | 30700 | 30700 | 30650 | 894 |
| 249 | 20241108 | 151200 | 15846235250 | 30650 | 30700 | 30700 | 30650 | 520 |
| 250 | 20241108 | 151100 | 15830285500 | 30700 | 30700 | 30750 | 30650 | 1198 |
| 251 | 20241108 | 151000 | 15793519500 | 30700 | 30750 | 30800 | 30700 | 3317 |
| 252 | 20241108 | 150900 | 15691586500 | 30800 | 30800 | 30850 | 30750 | 1607 |
| 253 | 20241108 | 150800 | 15642152550 | 30800 | 30800 | 30900 | 30750 | 3354 |
| 254 | 20241108 | 150700 | 15538799100 | 30850 | 30850 | 30900 | 30800 | 1762 |
| 255 | 20241108 | 150600 | 15484452600 | 30850 | 30800 | 30900 | 30800 | 851 |
| 256 | 20241108 | 150500 | 15458210600 | 30800 | 30800 | 30900 | 30800 | 775 |
| 257 | 20241108 | 150400 | 15434312200 | 30900 | 30900 | 30950 | 30800 | 2646 |
| 258 | 20241108 | 150300 | 15352627300 | 30900 | 30850 | 30900 | 30850 | 1358 |
| 259 | 20241108 | 150200 | 15310670600 | 30900 | 30900 | 30900 | 30850 | 900 |
| 260 | 20241108 | 150100 | 15282862750 | 30900 | 30900 | 30900 | 30850 | 2146 |
| 261 | 20241108 | 150000 | 15216579250 | 30950 | 30950 | 30950 | 30850 | 554 |
| 262 | 20241108 | 145900 | 15199450650 | 30950 | 30950 | 30950 | 30850 | 1805 |
| 263 | 20241108 | 145800 | 15143660600 | 30950 | 30900 | 30950 | 30850 | 5593 |
| 264 | 20241108 | 145700 | 14970834450 | 30900 | 30850 | 30900 | 30850 | 364 |
| 265 | 20241108 | 145600 | 14959589450 | 30900 | 30900 | 30900 | 30850 | 1091 |
| 266 | 20241108 | 145500 | 14925878950 | 30850 | 30850 | 30900 | 30850 | 430 |
| 267 | 20241108 | 145400 | 14912597750 | 30850 | 30800 | 30850 | 30800 | 461 |
| 268 | 20241108 | 145300 | 14898376950 | 30850 | 30900 | 30900 | 30850 | 2125 |
| 269 | 20241108 | 145200 | 14832803500 | 30850 | 30900 | 30950 | 30850 | 3390 |
| 270 | 20241108 | 145100 | 14728159850 | 30900 | 30900 | 30900 | 30850 | 759 |
| 271 | 20241108 | 145000 | 14704708250 | 30900 | 30900 | 30950 | 30900 | 1091 |
| 272 | 20241108 | 144900 | 14670976350 | 30900 | 30950 | 30950 | 30900 | 1094 |
| 273 | 20241108 | 144800 | 14637139250 | 30950 | 30950 | 30950 | 30900 | 817 |
| 274 | 20241108 | 144700 | 14611854250 | 30950 | 30900 | 30950 | 30900 | 513 |
| 275 | 20241108 | 144600 | 14595978650 | 30900 | 30900 | 30950 | 30900 | 900 |
| 276 | 20241108 | 144500 | 14568144500 | 30950 | 30850 | 30950 | 30850 | 1227 |
| 277 | 20241108 | 144400 | 14530231300 | 30950 | 30900 | 30950 | 30850 | 2750 |
| 278 | 20241108 | 144300 | 14445257800 | 30900 | 30850 | 30900 | 30850 | 435 |
| 279 | 20241108 | 144200 | 14431818650 | 30900 | 30850 | 30900 | 30800 | 2085 |
| 280 | 20241108 | 144100 | 14367511600 | 30850 | 30900 | 30900 | 30850 | 971 |
| 281 | 20241108 | 144000 | 14337533000 | 30900 | 30850 | 30900 | 30850 | 264 |
| 282 | 20241108 | 143900 | 14329377200 | 30900 | 30900 | 30900 | 30800 | 1343 |
| 283 | 20241108 | 143800 | 14287933500 | 30850 | 30900 | 30900 | 30800 | 1659 |
| 284 | 20241108 | 143700 | 14236762500 | 30900 | 30800 | 30900 | 30800 | 1177 |
| 285 | 20241108 | 143600 | 14200461100 | 30900 | 30750 | 30900 | 30750 | 3032 |
| 286 | 20241108 | 143500 | 14106979300 | 30800 | 30800 | 30800 | 30750 | 670 |
| 287 | 20241108 | 143400 | 14086348850 | 30800 | 30700 | 30800 | 30700 | 1388 |
| 288 | 20241108 | 143300 | 14043661350 | 30750 | 30700 | 30750 | 30700 | 923 |
| 289 | 20241108 | 143200 | 14015301600 | 30750 | 30750 | 30750 | 30700 | 848 |
| 290 | 20241108 | 143100 | 13989242850 | 30750 | 30700 | 30750 | 30650 | 1861 |
| 291 | 20241108 | 143000 | 13932080050 | 30650 | 30650 | 30700 | 30650 | 903 |
| 292 | 20241108 | 142900 | 13904389100 | 30650 | 30600 | 30650 | 30600 | 609 |
| 293 | 20241108 | 142800 | 13885733600 | 30550 | 30550 | 30600 | 30550 | 960 |
| 294 | 20241108 | 142700 | 13856385850 | 30550 | 30500 | 30600 | 30500 | 1878 |
| 295 | 20241108 | 142600 | 13799062400 | 30500 | 30550 | 30600 | 30500 | 344 |
| 296 | 20241108 | 142500 | 13788552850 | 30550 | 30550 | 30600 | 30500 | 1169 |
| 297 | 20241108 | 142400 | 13752871700 | 30550 | 30550 | 30600 | 30500 | 1574 |
| 298 | 20241108 | 142300 | 13704819900 | 30500 | 30600 | 30600 | 30500 | 753 |
| 299 | 20241108 | 142200 | 13681803900 | 30550 | 30600 | 30600 | 30550 | 992 |
| 300 | 20241108 | 142100 | 13651479200 | 30600 | 30600 | 30700 | 30500 | 986 |
| 301 | 20241108 | 142000 | 13621339200 | 30550 | 30600 | 30650 | 30550 | 1172 |
| 302 | 20241108 | 141900 | 13585493900 | 30600 | 30650 | 30650 | 30600 | 474 |
| 303 | 20241108 | 141800 | 13570973950 | 30650 | 30650 | 30650 | 30650 | 162 |
| 304 | 20241108 | 141700 | 13566008650 | 30650 | 30600 | 30650 | 30550 | 1164 |
| 305 | 20241108 | 141600 | 13530409650 | 30600 | 30650 | 30650 | 30600 | 962 |
| 306 | 20241108 | 141500 | 13500962250 | 30600 | 30550 | 30600 | 30550 | 1842 |
| 307 | 20241108 | 141400 | 13444663900 | 30550 | 30550 | 30600 | 30550 | 1098 |
| 308 | 20241108 | 141300 | 13411111400 | 30600 | 30550 | 30600 | 30550 | 281 |
| 309 | 20241108 | 141200 | 13402515000 | 30600 | 30600 | 30600 | 30550 | 305 |
| 310 | 20241108 | 141100 | 13393184150 | 30600 | 30600 | 30600 | 30550 | 273 |
| 311 | 20241108 | 141000 | 13384830500 | 30600 | 30550 | 30650 | 30550 | 971 |
| 312 | 20241108 | 140900 | 13355127250 | 30550 | 30650 | 30650 | 30550 | 802 |
| 313 | 20241108 | 140800 | 13330578050 | 30650 | 30650 | 30700 | 30600 | 381 |
| 314 | 20241108 | 140700 | 13318903100 | 30700 | 30650 | 30700 | 30600 | 211 |
| 315 | 20241108 | 140600 | 13312429150 | 30700 | 30650 | 30700 | 30550 | 384 |
| 316 | 20241108 | 140500 | 13300656300 | 30650 | 30650 | 30700 | 30600 | 521 |
| 317 | 20241108 | 140400 | 13284689400 | 30650 | 30650 | 30700 | 30650 | 321 |
| 318 | 20241108 | 140300 | 13274839600 | 30700 | 30650 | 30700 | 30600 | 315 |
| 319 | 20241108 | 140200 | 13265178600 | 30700 | 30700 | 30700 | 30600 | 802 |
| 320 | 20241108 | 140100 | 13240602350 | 30700 | 30750 | 30750 | 30650 | 363 |
| 321 | 20241108 | 140000 | 13229455400 | 30750 | 30750 | 30750 | 30650 | 1347 |
| 322 | 20241108 | 135900 | 13188131700 | 30750 | 30700 | 30750 | 30650 | 734 |
| 323 | 20241108 | 135800 | 13165598900 | 30700 | 30650 | 30700 | 30650 | 617 |
| 324 | 20241108 | 135700 | 13146677900 | 30650 | 30550 | 30650 | 30450 | 980 |
| 325 | 20241108 | 135600 | 13116698450 | 30500 | 30450 | 30500 | 30450 | 943 |
| 326 | 20241108 | 135500 | 13087948300 | 30450 | 30450 | 30500 | 30450 | 1302 |
| 327 | 20241108 | 135400 | 13048279150 | 30500 | 30550 | 30550 | 30450 | 1126 |
| 328 | 20241108 | 135300 | 13013956450 | 30500 | 30500 | 30600 | 30500 | 1220 |
| 329 | 20241108 | 135200 | 12976729250 | 30500 | 30550 | 30600 | 30500 | 1088 |
| 330 | 20241108 | 135100 | 12943525400 | 30550 | 30550 | 30600 | 30500 | 1088 |
| 331 | 20241108 | 135000 | 12910313850 | 30550 | 30500 | 30550 | 30500 | 1601 |
| 332 | 20241108 | 134900 | 12861455750 | 30550 | 30500 | 30550 | 30500 | 1478 |
| 333 | 20241108 | 134800 | 12816357300 | 30550 | 30550 | 30600 | 30500 | 1678 |
| 334 | 20241108 | 134700 | 12765079900 | 30550 | 30600 | 30650 | 30550 | 3498 |
| 335 | 20241108 | 134600 | 12658086050 | 30650 | 30700 | 30700 | 30600 | 1853 |
| 336 | 20241108 | 134500 | 12601312450 | 30700 | 30700 | 30750 | 30650 | 346 |
| 337 | 20241108 | 134400 | 12590695100 | 30650 | 30650 | 30750 | 30650 | 384 |
| 338 | 20241108 | 134300 | 12578912500 | 30750 | 30800 | 30800 | 30650 | 545 |
| 339 | 20241108 | 134200 | 12562162950 | 30750 | 30750 | 30800 | 30700 | 1148 |
| 340 | 20241108 | 134100 | 12526872850 | 30700 | 30700 | 30750 | 30650 | 234 |
| 341 | 20241108 | 134000 | 12519680700 | 30750 | 30750 | 30750 | 30650 | 438 |
| 342 | 20241108 | 133900 | 12506229800 | 30650 | 30700 | 30750 | 30650 | 638 |
| 343 | 20241108 | 133800 | 12486622450 | 30650 | 30700 | 30750 | 30650 | 2153 |
| 344 | 20241108 | 133700 | 12420573900 | 30700 | 30750 | 30750 | 30700 | 352 |
| 345 | 20241108 | 133600 | 12409757600 | 30750 | 30750 | 30750 | 30700 | 737 |
| 346 | 20241108 | 133500 | 12387114300 | 30750 | 30700 | 30750 | 30700 | 588 |
| 347 | 20241108 | 133400 | 12369051300 | 30800 | 30800 | 30800 | 30700 | 410 |
| 348 | 20241108 | 133300 | 12356436400 | 30750 | 30750 | 30800 | 30700 | 204 |
| 349 | 20241108 | 133200 | 12350159550 | 30750 | 30800 | 30800 | 30750 | 317 |
| 350 | 20241108 | 133100 | 12340406500 | 30800 | 30750 | 30800 | 30700 | 679 |
| 351 | 20241108 | 133000 | 12319523850 | 30700 | 30700 | 30750 | 30700 | 515 |
| 352 | 20241108 | 132900 | 12303701150 | 30700 | 30650 | 30700 | 30650 | 489 |
| 353 | 20241108 | 132800 | 12288696000 | 30700 | 30650 | 30700 | 30650 | 605 |
| 354 | 20241108 | 132700 | 12270139250 | 30650 | 30600 | 30700 | 30600 | 711 |
| 355 | 20241108 | 132600 | 12248348000 | 30600 | 30650 | 30650 | 30600 | 950 |
| 356 | 20241108 | 132500 | 12219265700 | 30600 | 30600 | 30650 | 30600 | 416 |
| 357 | 20241108 | 132400 | 12206529300 | 30650 | 30600 | 30650 | 30600 | 1054 |
| 358 | 20241108 | 132300 | 12174247800 | 30600 | 30600 | 30650 | 30600 | 4474 |
| 359 | 20241108 | 132200 | 12037303200 | 30600 | 30650 | 30650 | 30600 | 1475 |
| 360 | 20241108 | 132100 | 11992120200 | 30600 | 30600 | 30650 | 30600 | 822 |
| 361 | 20241108 | 132000 | 11966947150 | 30600 | 30650 | 30650 | 30600 | 2019 |
| 362 | 20241108 | 131900 | 11905102250 | 30650 | 30650 | 30700 | 30650 | 496 |
| 363 | 20241108 | 131800 | 11889889150 | 30700 | 30700 | 30700 | 30650 | 437 |
| 364 | 20241108 | 131700 | 11876489600 | 30700 | 30650 | 30700 | 30650 | 886 |
| 365 | 20241108 | 131600 | 11849311500 | 30650 | 30650 | 30750 | 30650 | 1243 |
| 366 | 20241108 | 131500 | 11811173050 | 30650 | 30650 | 30750 | 30650 | 1711 |
| 367 | 20241108 | 131400 | 11758657400 | 30650 | 30650 | 30700 | 30650 | 558 |
| 368 | 20241108 | 131300 | 11741536600 | 30650 | 30700 | 30750 | 30650 | 2168 |
| 369 | 20241108 | 131200 | 11674982350 | 30700 | 30700 | 30750 | 30650 | 989 |
| 370 | 20241108 | 131100 | 11644614950 | 30650 | 30750 | 30750 | 30650 | 1203 |
| 371 | 20241108 | 131000 | 11607683500 | 30750 | 30750 | 30750 | 30700 | 518 |
| 372 | 20241108 | 130900 | 11591777150 | 30700 | 30750 | 30750 | 30700 | 266 |
| 373 | 20241108 | 130800 | 11583599450 | 30750 | 30750 | 30750 | 30700 | 1540 |
| 374 | 20241108 | 130700 | 11536307350 | 30750 | 30750 | 30750 | 30700 | 2188 |
| 375 | 20241108 | 130600 | 11469114650 | 30700 | 30700 | 30750 | 30700 | 772 |
| 376 | 20241108 | 130500 | 11445394750 | 30750 | 30800 | 30800 | 30750 | 3320 |
| 377 | 20241108 | 130400 | 11343294300 | 30800 | 30750 | 30800 | 30750 | 203 |
| 378 | 20241108 | 130300 | 11337044850 | 30800 | 30750 | 30800 | 30750 | 612 |
| 379 | 20241108 | 130200 | 11318222300 | 30750 | 30800 | 30800 | 30750 | 185 |
| 380 | 20241108 | 130100 | 11312530250 | 30800 | 30800 | 30800 | 30750 | 3877 |
| 381 | 20241108 | 130000 | 11193142550 | 30850 | 30900 | 30900 | 30850 | 166 |
| 382 | 20241108 | 125900 | 11188020750 | 30850 | 30850 | 30900 | 30850 | 454 |
| 383 | 20241108 | 125800 | 11174009850 | 30850 | 30900 | 30900 | 30800 | 344 |
| 384 | 20241108 | 125700 | 11163404500 | 30900 | 30850 | 30900 | 30850 | 539 |
| 385 | 20241108 | 125600 | 11146772750 | 30850 | 30850 | 30850 | 30800 | 18 |
| 386 | 20241108 | 125500 | 11146218050 | 30800 | 30800 | 30850 | 30800 | 135 |
| 387 | 20241108 | 125400 | 11142056500 | 30800 | 30850 | 30850 | 30800 | 332 |
| 388 | 20241108 | 125300 | 11131820550 | 30850 | 30850 | 30850 | 30800 | 306 |
| 389 | 20241108 | 125200 | 11122390600 | 30800 | 30900 | 30900 | 30800 | 2338 |
| 390 | 20241108 | 125100 | 11050231550 | 30850 | 30850 | 30900 | 30850 | 111 |
| 391 | 20241108 | 125000 | 11046807100 | 30900 | 30850 | 30900 | 30850 | 596 |
| 392 | 20241108 | 124900 | 11028418800 | 30850 | 30850 | 30900 | 30850 | 1135 |
| 393 | 20241108 | 124800 | 10993356450 | 30850 | 30850 | 30900 | 30850 | 505 |
| 394 | 20241108 | 124700 | 10977776800 | 30900 | 30850 | 30900 | 30850 | 77 |
| 395 | 20241108 | 124600 | 10975401200 | 30850 | 30850 | 30900 | 30850 | 1237 |
| 396 | 20241108 | 124500 | 10937239150 | 30850 | 30900 | 30900 | 30850 | 228 |
| 397 | 20241108 | 124400 | 10930194600 | 30900 | 30850 | 30900 | 30850 | 265 |
| 398 | 20241108 | 124300 | 10922019300 | 30850 | 30900 | 30900 | 30850 | 91 |
| 399 | 20241108 | 124200 | 10919211900 | 30850 | 30850 | 30900 | 30850 | 553 |
| 400 | 20241108 | 124100 | 10902151550 | 30850 | 30900 | 30900 | 30850 | 118 |
| 401 | 20241108 | 124000 | 10898511150 | 30850 | 30900 | 30900 | 30850 | 34 |
| 402 | 20241108 | 123900 | 10897460750 | 30900 | 30900 | 30900 | 30850 | 165 |
| 403 | 20241108 | 123800 | 10892365550 | 30900 | 30900 | 30900 | 30900 | 548 |
| 404 | 20241108 | 123700 | 10875432350 | 30900 | 30950 | 30950 | 30900 | 185 |
| 405 | 20241108 | 123600 | 10869714800 | 30950 | 30900 | 30950 | 30900 | 688 |
| 406 | 20241108 | 123500 | 10848447400 | 30950 | 31000 | 31000 | 30900 | 457 |
| 407 | 20241108 | 123400 | 10834311450 | 31000 | 31000 | 31000 | 30950 | 118 |
| 408 | 20241108 | 123300 | 10830654050 | 30950 | 30950 | 31000 | 30950 | 85 |
| 409 | 20241108 | 123200 | 10828021600 | 31000 | 31000 | 31000 | 30950 | 251 |
| 410 | 20241108 | 123100 | 10820241250 | 30950 | 31000 | 31000 | 30950 | 484 |
| 411 | 20241108 | 123000 | 10805250900 | 31000 | 31000 | 31000 | 30950 | 71 |
| 412 | 20241108 | 122900 | 10803052300 | 31000 | 30900 | 31000 | 30900 | 2200 |
| 413 | 20241108 | 122800 | 10734996600 | 30900 | 30900 | 30950 | 30900 | 95 |
| 414 | 20241108 | 122700 | 10732061050 | 30900 | 30900 | 30950 | 30900 | 427 |
| 415 | 20241108 | 122600 | 10718864850 | 30900 | 30950 | 30950 | 30900 | 133 |
| 416 | 20241108 | 122500 | 10714755000 | 30950 | 30900 | 30950 | 30900 | 30 |
| 417 | 20241108 | 122400 | 10713827150 | 30950 | 30900 | 30950 | 30900 | 27 |
| 418 | 20241108 | 122300 | 10712991700 | 30900 | 30850 | 30950 | 30850 | 1735 |
| 419 | 20241108 | 122200 | 10659382000 | 30850 | 30900 | 30950 | 30850 | 304 |
| 420 | 20241108 | 122100 | 10649983550 | 30950 | 30900 | 30950 | 30900 | 17 |
| 421 | 20241108 | 122000 | 10649458000 | 30900 | 30950 | 30950 | 30900 | 120 |
| 422 | 20241108 | 121900 | 10645749550 | 30950 | 31000 | 31000 | 30850 | 84 |
| 423 | 20241108 | 121800 | 10643154800 | 31000 | 30900 | 31000 | 30900 | 1227 |
| 424 | 20241108 | 121700 | 10605136400 | 30900 | 30950 | 30950 | 30850 | 367 |
| 425 | 20241108 | 121600 | 10593801400 | 30950 | 30900 | 30950 | 30850 | 2364 |
| 426 | 20241108 | 121500 | 10520756150 | 30900 | 30900 | 30900 | 30900 | 172 |
| 427 | 20241108 | 121400 | 10515441350 | 30900 | 30950 | 30950 | 30900 | 889 |
| 428 | 20241108 | 121300 | 10487946850 | 30950 | 30950 | 30950 | 30900 | 275 |
| 429 | 20241108 | 121200 | 10479437900 | 30900 | 30950 | 30950 | 30900 | 220 |
| 430 | 20241108 | 121100 | 10472635500 | 30950 | 30950 | 30950 | 30900 | 200 |
| 431 | 20241108 | 121000 | 10466449950 | 30900 | 30950 | 30950 | 30900 | 503 |
| 432 | 20241108 | 120900 | 10450907200 | 30950 | 30950 | 30950 | 30900 | 63 |
| 433 | 20241108 | 120800 | 10448959900 | 30900 | 30900 | 30900 | 30900 | 70 |
| 434 | 20241108 | 120700 | 10446796900 | 30900 | 30900 | 30950 | 30900 | 1854 |
| 435 | 20241108 | 120600 | 10389508250 | 30900 | 30900 | 30950 | 30900 | 276 |
| 436 | 20241108 | 120500 | 10380979700 | 30900 | 30950 | 30950 | 30900 | 81 |
| 437 | 20241108 | 120400 | 10378476250 | 30900 | 30950 | 30950 | 30900 | 38 |
| 438 | 20241108 | 120300 | 10377302000 | 30900 | 30900 | 30950 | 30900 | 497 |
| 439 | 20241108 | 120200 | 10361942900 | 30950 | 30900 | 30950 | 30900 | 381 |
| 440 | 20241108 | 120100 | 10350168250 | 30900 | 30900 | 30900 | 30900 | 486 |
| 441 | 20241108 | 120000 | 10335150850 | 30900 | 30900 | 30950 | 30900 | 68 |
| 442 | 20241108 | 115900 | 10333049400 | 30900 | 30950 | 30950 | 30900 | 1753 |
| 443 | 20241108 | 115800 | 10278876200 | 30950 | 30900 | 30950 | 30900 | 151 |
| 444 | 20241108 | 115700 | 10274205750 | 30900 | 30900 | 30900 | 30900 | 115 |
| 445 | 20241108 | 115600 | 10270652250 | 30950 | 30950 | 30950 | 30900 | 18 |
| 446 | 20241108 | 115500 | 10270095500 | 30950 | 30950 | 31000 | 30900 | 236 |
| 447 | 20241108 | 115400 | 10262790950 | 30950 | 30950 | 31000 | 30950 | 108 |
| 448 | 20241108 | 115300 | 10259448250 | 31000 | 31000 | 31000 | 30950 | 161 |
| 449 | 20241108 | 115200 | 10254462450 | 31000 | 31000 | 31000 | 31000 | 150 |
| 450 | 20241108 | 115100 | 10249812450 | 31000 | 30950 | 31000 | 30950 | 229 |
| 451 | 20241108 | 115000 | 10242713850 | 31000 | 31000 | 31000 | 30950 | 91 |
| 452 | 20241108 | 114900 | 10239895800 | 31000 | 31000 | 31000 | 31000 | 249 |
| 453 | 20241108 | 114800 | 10232176800 | 31050 | 31050 | 31050 | 31000 | 25 |
| 454 | 20241108 | 114700 | 10231401650 | 31000 | 31000 | 31050 | 31000 | 98 |
| 455 | 20241108 | 114600 | 10228363000 | 31050 | 31050 | 31050 | 31000 | 310 |
| 456 | 20241108 | 114500 | 10218740550 | 31000 | 31000 | 31000 | 31000 | 203 |
| 457 | 20241108 | 114400 | 10212447550 | 31000 | 31000 | 31000 | 30950 | 524 |
| 458 | 20241108 | 114300 | 10196204200 | 30950 | 31000 | 31000 | 30950 | 881 |
| 459 | 20241108 | 114200 | 10168935750 | 31000 | 31000 | 31000 | 30950 | 422 |
| 460 | 20241108 | 114100 | 10155865150 | 31000 | 31000 | 31000 | 30950 | 213 |
| 461 | 20241108 | 114000 | 10149269800 | 31000 | 31000 | 31000 | 30950 | 146 |
| 462 | 20241108 | 113900 | 10144749550 | 30950 | 30950 | 31000 | 30950 | 100 |
| 463 | 20241108 | 113800 | 10141650250 | 30950 | 30950 | 31000 | 30950 | 466 |
| 464 | 20241108 | 113700 | 10127226300 | 30950 | 30950 | 31000 | 30950 | 1228 |
| 465 | 20241108 | 113600 | 10089174950 | 30950 | 30950 | 31000 | 30950 | 233 |
| 466 | 20241108 | 113500 | 10081960850 | 30950 | 31000 | 31000 | 30950 | 202 |
| 467 | 20241108 | 113400 | 10075708650 | 30950 | 30950 | 31000 | 30950 | 186 |
| 468 | 20241108 | 113300 | 10069946450 | 30950 | 30950 | 30950 | 30900 | 1123 |
| 469 | 20241108 | 113200 | 10035190250 | 30950 | 31000 | 31050 | 30950 | 3606 |
| 470 | 20241108 | 113100 | 9923490200 | 31050 | 31100 | 31100 | 31000 | 1554 |
| 471 | 20241108 | 113000 | 9875206150 | 31050 | 31050 | 31100 | 31050 | 266 |
| 472 | 20241108 | 112900 | 9866940250 | 31100 | 31100 | 31100 | 31050 | 359 |
| 473 | 20241108 | 112800 | 9855776950 | 31050 | 31100 | 31100 | 31050 | 78 |
| 474 | 20241108 | 112700 | 9853354950 | 31050 | 31100 | 31100 | 31050 | 210 |
| 475 | 20241108 | 112600 | 9846833700 | 31100 | 31050 | 31100 | 31050 | 478 |
| 476 | 20241108 | 112500 | 9831991600 | 31150 | 31150 | 31150 | 31050 | 1498 |
| 477 | 20241108 | 112400 | 9785419350 | 31100 | 31150 | 31150 | 31100 | 1286 |
| 478 | 20241108 | 112300 | 9745375550 | 31200 | 31200 | 31200 | 31150 | 104 |
| 479 | 20241108 | 112200 | 9742133800 | 31200 | 31200 | 31250 | 31150 | 899 |
| 480 | 20241108 | 112100 | 9714071050 | 31200 | 31200 | 31250 | 31200 | 595 |
| 481 | 20241108 | 112000 | 9695494050 | 31200 | 31200 | 31250 | 31200 | 66 |
| 482 | 20241108 | 111900 | 9693434650 | 31200 | 31200 | 31200 | 31150 | 2138 |
| 483 | 20241108 | 111800 | 9626737150 | 31200 | 31150 | 31200 | 31150 | 108 |
| 484 | 20241108 | 111700 | 9623370400 | 31150 | 31150 | 31150 | 31150 | 192 |
| 485 | 20241108 | 111600 | 9617389600 | 31150 | 31150 | 31200 | 31100 | 594 |
| 486 | 20241108 | 111500 | 9598871600 | 31100 | 31100 | 31200 | 31100 | 384 |
| 487 | 20241108 | 111400 | 9586927300 | 31100 | 31200 | 31200 | 31100 | 491 |
| 488 | 20241108 | 111300 | 9571638000 | 31150 | 31200 | 31200 | 31150 | 677 |
| 489 | 20241108 | 111200 | 9550517650 | 31150 | 31150 | 31150 | 31150 | 373 |
| 490 | 20241108 | 111100 | 9538898700 | 31200 | 31100 | 31200 | 31100 | 177 |
| 491 | 20241108 | 111000 | 9533378100 | 31200 | 31100 | 31200 | 31100 | 550 |
| 492 | 20241108 | 110900 | 9516224550 | 31200 | 31150 | 31200 | 31100 | 903 |
| 493 | 20241108 | 110800 | 9488101750 | 31100 | 31100 | 31100 | 31050 | 908 |
| 494 | 20241108 | 110700 | 9459868950 | 31050 | 31100 | 31100 | 31050 | 90 |
| 495 | 20241108 | 110600 | 9457073650 | 31050 | 31100 | 31100 | 31050 | 180 |
| 496 | 20241108 | 110500 | 9451484600 | 31100 | 31050 | 31150 | 31050 | 970 |
| 497 | 20241108 | 110400 | 9421313800 | 31150 | 31200 | 31200 | 31050 | 3083 |
| 498 | 20241108 | 110300 | 9325319000 | 31200 | 31250 | 31300 | 31200 | 5532 |
| 499 | 20241108 | 110200 | 9152616700 | 31250 | 31300 | 31300 | 31250 | 1132 |
| 500 | 20241108 | 110100 | 9117230250 | 31250 | 31300 | 31300 | 31200 | 383 |
| 501 | 20241108 | 110000 | 9105252750 | 31300 | 31250 | 31300 | 31200 | 420 |
| 502 | 20241108 | 105900 | 9092122450 | 31250 | 31300 | 31300 | 31250 | 151 |
| 503 | 20241108 | 105800 | 9087401750 | 31300 | 31250 | 31300 | 31200 | 808 |
| 504 | 20241108 | 105700 | 9062148150 | 31250 | 31300 | 31300 | 31250 | 688 |
| 505 | 20241108 | 105600 | 9040625700 | 31300 | 31250 | 31300 | 31250 | 1129 |
| 506 | 20241108 | 105500 | 9005333250 | 31250 | 31250 | 31300 | 31250 | 505 |
| 507 | 20241108 | 105400 | 8989551850 | 31250 | 31250 | 31300 | 31200 | 2626 |
| 508 | 20241108 | 105300 | 8907480750 | 31200 | 31250 | 31300 | 31200 | 1119 |
| 509 | 20241108 | 105200 | 8872520600 | 31250 | 31250 | 31300 | 31200 | 2478 |
| 510 | 20241108 | 105100 | 8795062100 | 31250 | 31250 | 31300 | 31250 | 180 |
| 511 | 20241108 | 105000 | 8789432300 | 31300 | 31300 | 31300 | 31250 | 2079 |
| 512 | 20241108 | 104900 | 8724417700 | 31300 | 31350 | 31350 | 31250 | 1295 |
| 513 | 20241108 | 104800 | 8683891600 | 31300 | 31250 | 31350 | 31200 | 6677 |
| 514 | 20241108 | 104700 | 8475160000 | 31250 | 31250 | 31300 | 31200 | 3635 |
| 515 | 20241108 | 104600 | 8361514550 | 31250 | 31300 | 31300 | 31250 | 2038 |
| 516 | 20241108 | 104500 | 8297796150 | 31300 | 31250 | 31300 | 31200 | 5637 |
| 517 | 20241108 | 104400 | 8121615500 | 31200 | 31200 | 31250 | 31150 | 3178 |
| 518 | 20241108 | 104300 | 8022497850 | 31100 | 31150 | 31200 | 31050 | 222 |
| 519 | 20241108 | 104200 | 8015589000 | 31150 | 31050 | 31200 | 31050 | 2287 |
| 520 | 20241108 | 104100 | 7944379250 | 31050 | 31100 | 31100 | 31050 | 1269 |
| 521 | 20241108 | 104000 | 7904925450 | 31050 | 31100 | 31150 | 31050 | 1329 |
| 522 | 20241108 | 103900 | 7863601350 | 31100 | 31150 | 31150 | 31100 | 896 |
| 523 | 20241108 | 103800 | 7835693600 | 31150 | 31100 | 31150 | 31100 | 923 |
| 524 | 20241108 | 103700 | 7806982750 | 31100 | 31000 | 31100 | 31000 | 599 |
| 525 | 20241108 | 103600 | 7788360100 | 31050 | 31050 | 31150 | 30950 | 1255 |
| 526 | 20241108 | 103500 | 7749391450 | 31050 | 31050 | 31100 | 31050 | 195 |
| 527 | 20241108 | 103400 | 7743329900 | 31050 | 31050 | 31100 | 31050 | 161 |
| 528 | 20241108 | 103300 | 7738328650 | 31050 | 31000 | 31100 | 31000 | 709 |
| 529 | 20241108 | 103200 | 7716294600 | 31000 | 31000 | 31100 | 30950 | 1098 |
| 530 | 20241108 | 103100 | 7682228250 | 31100 | 31000 | 31100 | 31000 | 1048 |
| 531 | 20241108 | 103000 | 7649676200 | 31050 | 31000 | 31100 | 31000 | 1021 |
| 532 | 20241108 | 102900 | 7617973400 | 31050 | 31000 | 31050 | 31000 | 16 |
| 533 | 20241108 | 102800 | 7617476750 | 31000 | 31000 | 31050 | 31000 | 101 |
| 534 | 20241108 | 102700 | 7614345550 | 31050 | 30950 | 31050 | 30950 | 761 |
| 535 | 20241108 | 102600 | 7590749750 | 30950 | 31000 | 31050 | 30950 | 2601 |
| 536 | 20241108 | 102500 | 7510023550 | 31000 | 31000 | 31050 | 31000 | 174 |
| 537 | 20241108 | 102400 | 7504629400 | 31000 | 30900 | 31000 | 30900 | 1968 |
| 538 | 20241108 | 102300 | 7443631750 | 30950 | 30900 | 30950 | 30900 | 320 |
| 539 | 20241108 | 102200 | 7433731250 | 30900 | 30900 | 30950 | 30900 | 97 |
| 540 | 20241108 | 102100 | 7430732300 | 30900 | 30900 | 30900 | 30850 | 833 |
| 541 | 20241108 | 102000 | 7404992700 | 30800 | 30800 | 30900 | 30800 | 1548 |
| 542 | 20241108 | 101900 | 7357261050 | 30800 | 30800 | 30850 | 30800 | 2350 |
| 543 | 20241108 | 101800 | 7284776000 | 30800 | 30800 | 30850 | 30800 | 206 |
| 544 | 20241108 | 101700 | 7278425900 | 30800 | 30800 | 30800 | 30750 | 312 |
| 545 | 20241108 | 101600 | 7268819500 | 30750 | 30850 | 30850 | 30750 | 2439 |
| 546 | 20241108 | 101500 | 7193707350 | 30850 | 30950 | 30950 | 30800 | 835 |
| 547 | 20241108 | 101400 | 7167969900 | 30950 | 30850 | 30950 | 30850 | 2837 |
| 548 | 20241108 | 101300 | 7080441350 | 30850 | 30950 | 31100 | 30850 | 5475 |
| 549 | 20241108 | 101200 | 6910978850 | 30900 | 30950 | 31050 | 30900 | 802 |
| 550 | 20241108 | 101100 | 6886127050 | 31000 | 31000 | 31050 | 30950 | 634 |
| 551 | 20241108 | 101000 | 6866483700 | 30950 | 31050 | 31050 | 30950 | 1505 |
| 552 | 20241108 | 100900 | 6819778200 | 31100 | 31100 | 31150 | 31050 | 1314 |
| 553 | 20241108 | 100800 | 6778943950 | 31050 | 31100 | 31150 | 31050 | 285 |
| 554 | 20241108 | 100700 | 6770082450 | 31050 | 31050 | 31050 | 31050 | 189 |
| 555 | 20241108 | 100600 | 6764214000 | 31050 | 31050 | 31100 | 31050 | 1928 |
| 556 | 20241108 | 100500 | 6704279050 | 31050 | 31050 | 31100 | 31050 | 439 |
| 557 | 20241108 | 100400 | 6690633150 | 31050 | 31100 | 31100 | 31000 | 1518 |
| 558 | 20241108 | 100300 | 6643503700 | 31050 | 30900 | 31050 | 30900 | 1437 |
| 559 | 20241108 | 100200 | 6598945900 | 30850 | 30950 | 31000 | 30850 | 74 |
| 560 | 20241108 | 100100 | 6596657750 | 31000 | 31000 | 31050 | 31000 | 554 |
| 561 | 20241108 | 100000 | 6579483700 | 30950 | 30750 | 31000 | 30750 | 4380 |
| 562 | 20241108 | 095900 | 6443810200 | 30750 | 30900 | 30900 | 30750 | 4635 |
| 563 | 20241108 | 095800 | 6300826650 | 30850 | 30850 | 30900 | 30850 | 265 |
| 564 | 20241108 | 095700 | 6292651150 | 30850 | 30900 | 30950 | 30850 | 1207 |
| 565 | 20241108 | 095600 | 6255382300 | 30900 | 30900 | 30950 | 30900 | 1412 |
| 566 | 20241108 | 095500 | 6211695250 | 30900 | 30900 | 31000 | 30900 | 704 |
| 567 | 20241108 | 095400 | 6189914100 | 30950 | 30950 | 30950 | 30900 | 939 |
| 568 | 20241108 | 095300 | 6160867350 | 30950 | 30950 | 31000 | 30900 | 403 |
| 569 | 20241108 | 095200 | 6148397600 | 30950 | 30950 | 31000 | 30900 | 867 |
| 570 | 20241108 | 095100 | 6121562250 | 31000 | 30900 | 31000 | 30900 | 1267 |
| 571 | 20241108 | 095000 | 6082351200 | 30950 | 30800 | 30950 | 30800 | 563 |
| 572 | 20241108 | 094900 | 6064959800 | 30800 | 30850 | 30850 | 30750 | 6268 |
| 573 | 20241108 | 094800 | 5871814250 | 30850 | 30950 | 30950 | 30850 | 4220 |
| 574 | 20241108 | 094700 | 5741340600 | 30950 | 30950 | 31000 | 30950 | 1064 |
| 575 | 20241108 | 094600 | 5708403750 | 30950 | 31000 | 31050 | 30950 | 1849 |
| 576 | 20241108 | 094500 | 5651140000 | 31000 | 31000 | 31100 | 31000 | 753 |
| 577 | 20241108 | 094400 | 5627785650 | 31000 | 30950 | 31100 | 30950 | 1524 |
| 578 | 20241108 | 094300 | 5580452000 | 30950 | 31050 | 31100 | 30950 | 834 |
| 579 | 20241108 | 094200 | 5554591900 | 31050 | 31000 | 31100 | 31000 | 485 |
| 580 | 20241108 | 094100 | 5539521250 | 31050 | 30950 | 31050 | 30900 | 1543 |
| 581 | 20241108 | 094000 | 5491677800 | 30950 | 30900 | 31000 | 30900 | 768 |
| 582 | 20241108 | 093900 | 5467915250 | 30900 | 30900 | 30950 | 30900 | 849 |
| 583 | 20241108 | 093800 | 5441668950 | 30950 | 30900 | 30950 | 30900 | 1888 |
| 584 | 20241108 | 093700 | 5383239550 | 30900 | 30950 | 31000 | 30900 | 959 |
| 585 | 20241108 | 093600 | 5353559900 | 31050 | 31000 | 31100 | 30950 | 1395 |
| 586 | 20241108 | 093500 | 5310305550 | 31000 | 31000 | 31100 | 30950 | 1650 |
| 587 | 20241108 | 093400 | 5259062100 | 31050 | 30950 | 31100 | 30900 | 783 |
| 588 | 20241108 | 093300 | 5234765200 | 30950 | 30900 | 31100 | 30900 | 1702 |
| 589 | 20241108 | 093200 | 5182017500 | 30950 | 30850 | 30950 | 30850 | 957 |
| 590 | 20241108 | 093100 | 5152452950 | 30850 | 30850 | 30950 | 30850 | 2207 |
| 591 | 20241108 | 093000 | 5084250950 | 30850 | 30900 | 30950 | 30850 | 4537 |
| 592 | 20241108 | 092900 | 4944147250 | 30950 | 30950 | 30950 | 30950 | 1316 |
| 593 | 20241108 | 092800 | 4903417050 | 30950 | 30950 | 30950 | 30900 | 4547 |
| 594 | 20241108 | 092700 | 4762720550 | 30950 | 31000 | 31050 | 30950 | 3070 |
| 595 | 20241108 | 092600 | 4667611400 | 31000 | 31150 | 31150 | 31000 | 1527 |
| 596 | 20241108 | 092500 | 4620196250 | 31150 | 31250 | 31350 | 31150 | 6983 |
| 597 | 20241108 | 092400 | 4402155350 | 31250 | 31250 | 31300 | 31200 | 1594 |
| 598 | 20241108 | 092300 | 4352329900 | 31250 | 31350 | 31350 | 31250 | 2132 |
| 599 | 20241108 | 092200 | 4285636100 | 31300 | 31250 | 31300 | 31250 | 2678 |
| 600 | 20241108 | 092100 | 4201879350 | 31300 | 31250 | 31300 | 31250 | 2144 |
| 601 | 20241108 | 092000 | 4134835300 | 31250 | 31300 | 31300 | 31200 | 2393 |
| 602 | 20241108 | 091900 | 4060045300 | 31300 | 31250 | 31300 | 31200 | 3963 |
| 603 | 20241108 | 091800 | 3936085100 | 31250 | 31250 | 31300 | 31250 | 1926 |
| 604 | 20241108 | 091700 | 3875894800 | 31250 | 31250 | 31300 | 31200 | 1910 |
| 605 | 20241108 | 091600 | 3816211850 | 31250 | 31300 | 31300 | 31250 | 3305 |
| 606 | 20241108 | 091500 | 3712896450 | 31300 | 31250 | 31300 | 31200 | 5490 |
| 607 | 20241108 | 091400 | 3541286550 | 31250 | 31250 | 31250 | 31200 | 4113 |
| 608 | 20241108 | 091300 | 3412872700 | 31200 | 31100 | 31250 | 31050 | 8769 |
| 609 | 20241108 | 091200 | 3139716600 | 31100 | 31100 | 31150 | 31050 | 3579 |
| 610 | 20241108 | 091100 | 3028404300 | 31050 | 31100 | 31100 | 31050 | 3406 |
| 611 | 20241108 | 091000 | 2922544450 | 31050 | 31100 | 31150 | 31050 | 3212 |
| 612 | 20241108 | 090900 | 2822741150 | 31150 | 31050 | 31150 | 31050 | 6665 |
| 613 | 20241108 | 090800 | 2615421200 | 31050 | 31000 | 31100 | 31000 | 2929 |
| 614 | 20241108 | 090700 | 2524525750 | 30950 | 30900 | 30950 | 30850 | 1189 |
| 615 | 20241108 | 090600 | 2487790700 | 30900 | 30950 | 30950 | 30800 | 4751 |
| 616 | 20241108 | 090500 | 2341168800 | 31000 | 30950 | 31050 | 30850 | 2477 |
| 617 | 20241108 | 090400 | 2264544150 | 30950 | 31100 | 31100 | 30900 | 10613 |
| 618 | 20241108 | 090300 | 1935144500 | 31100 | 30850 | 31150 | 30800 | 13105 |
| 619 | 20241108 | 090200 | 1528710700 | 30850 | 30850 | 30900 | 30750 | 12837 |
| 620 | 20241108 | 090100 | 1132965450 | 30850 | 30850 | 30900 | 30650 | 7278 |
| 621 | 20241108 | 090000 | 909311600 | 30850 | 30900 | 30900 | 30750 | 29450 |