34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 191800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 17642 |
| 3 | 20241108 | 191700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 4 | 20241108 | 191600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 5 | 20241108 | 191500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 6 | 20241108 | 191400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 7 | 20241108 | 191300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 8 | 20241108 | 191200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 9 | 20241108 | 191100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 10 | 20241108 | 191000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 11 | 20241108 | 190900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 12 | 20241108 | 190800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 13 | 20241108 | 190700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 14 | 20241108 | 190600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 15 | 20241108 | 190500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 16 | 20241108 | 190400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 17 | 20241108 | 190300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 18 | 20241108 | 190200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 19 | 20241108 | 190100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 20 | 20241108 | 190000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 21 | 20241108 | 185900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 22 | 20241108 | 185800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 23 | 20241108 | 185700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 24 | 20241108 | 185600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 25 | 20241108 | 185500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 26 | 20241108 | 185400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 27 | 20241108 | 185300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 28 | 20241108 | 185200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 29 | 20241108 | 185100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 30 | 20241108 | 185000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 31 | 20241108 | 184900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 32 | 20241108 | 184800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 17642 |
| 33 | 20241108 | 184700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 34 | 20241108 | 184600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 35 | 20241108 | 184500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 36 | 20241108 | 184400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 37 | 20241108 | 184300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 38 | 20241108 | 184200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 39 | 20241108 | 184100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 40 | 20241108 | 184000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 41 | 20241108 | 183900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 42 | 20241108 | 183800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 43 | 20241108 | 183700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 44 | 20241108 | 183600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 45 | 20241108 | 183500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 46 | 20241108 | 183400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 47 | 20241108 | 183300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 48 | 20241108 | 183200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 49 | 20241108 | 183100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 50 | 20241108 | 183000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 51 | 20241108 | 182900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 52 | 20241108 | 182800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 53 | 20241108 | 182700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 54 | 20241108 | 182600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 55 | 20241108 | 182500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 56 | 20241108 | 182400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 57 | 20241108 | 182300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 58 | 20241108 | 182200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 59 | 20241108 | 182100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 60 | 20241108 | 182000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 61 | 20241108 | 181900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 62 | 20241108 | 181800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 17642 |
| 63 | 20241108 | 181700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 64 | 20241108 | 181600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 65 | 20241108 | 181500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 66 | 20241108 | 181400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 67 | 20241108 | 181300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 68 | 20241108 | 181200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 69 | 20241108 | 181100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 70 | 20241108 | 181000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 71 | 20241108 | 180900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 72 | 20241108 | 180800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 73 | 20241108 | 180700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 74 | 20241108 | 180600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 75 | 20241108 | 180500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 76 | 20241108 | 180400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 77 | 20241108 | 180300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 78 | 20241108 | 180200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 79 | 20241108 | 180100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 80 | 20241108 | 180000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 81 | 20241108 | 175900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 82 | 20241108 | 175800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 83 | 20241108 | 175700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 84 | 20241108 | 175600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 85 | 20241108 | 175500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 86 | 20241108 | 175400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 87 | 20241108 | 175300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 88 | 20241108 | 175200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 89 | 20241108 | 175100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 90 | 20241108 | 175000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 91 | 20241108 | 174900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 92 | 20241108 | 174800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 17642 |
| 93 | 20241108 | 174700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 94 | 20241108 | 174600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 95 | 20241108 | 174500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 96 | 20241108 | 174400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 97 | 20241108 | 174300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 98 | 20241108 | 174200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 99 | 20241108 | 174100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 100 | 20241108 | 174000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 101 | 20241108 | 173900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 102 | 20241108 | 173800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 103 | 20241108 | 173700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 104 | 20241108 | 173600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 105 | 20241108 | 173500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 106 | 20241108 | 173400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 107 | 20241108 | 173300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 108 | 20241108 | 173200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 109 | 20241108 | 173100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 110 | 20241108 | 173000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 111 | 20241108 | 172900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 112 | 20241108 | 172800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 113 | 20241108 | 172700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 114 | 20241108 | 172600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 115 | 20241108 | 172500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 116 | 20241108 | 172400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 117 | 20241108 | 172300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 118 | 20241108 | 172200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 119 | 20241108 | 172100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 120 | 20241108 | 172000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 121 | 20241108 | 171900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 122 | 20241108 | 171800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 17642 |
| 123 | 20241108 | 171700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 124 | 20241108 | 171600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 125 | 20241108 | 171500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 126 | 20241108 | 171400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 127 | 20241108 | 171300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 128 | 20241108 | 171200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 129 | 20241108 | 171100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 130 | 20241108 | 171000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 131 | 20241108 | 170900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 132 | 20241108 | 170800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 133 | 20241108 | 170700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 134 | 20241108 | 170600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 135 | 20241108 | 170500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 136 | 20241108 | 170400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 137 | 20241108 | 170300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 138 | 20241108 | 170200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 139 | 20241108 | 170100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 140 | 20241108 | 170000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 141 | 20241108 | 165900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 142 | 20241108 | 165800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 143 | 20241108 | 165700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 144 | 20241108 | 165600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 145 | 20241108 | 165500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 146 | 20241108 | 165400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 147 | 20241108 | 165300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 148 | 20241108 | 165200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 149 | 20241108 | 165100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 150 | 20241108 | 165000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 151 | 20241108 | 164900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 152 | 20241108 | 164800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 17642 |
| 153 | 20241108 | 164700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 154 | 20241108 | 164600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 155 | 20241108 | 164500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 156 | 20241108 | 164400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 157 | 20241108 | 164300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 158 | 20241108 | 164200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 159 | 20241108 | 164100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 160 | 20241108 | 164000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 161 | 20241108 | 163900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 162 | 20241108 | 163800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 163 | 20241108 | 163700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 164 | 20241108 | 163600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 165 | 20241108 | 163500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 166 | 20241108 | 163400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 167 | 20241108 | 163300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 168 | 20241108 | 163200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 169 | 20241108 | 163100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 170 | 20241108 | 163000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 171 | 20241108 | 162900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 172 | 20241108 | 162800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 173 | 20241108 | 162700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 174 | 20241108 | 162600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 175 | 20241108 | 162500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 176 | 20241108 | 162400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 177 | 20241108 | 162300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 178 | 20241108 | 162200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 179 | 20241108 | 162100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 180 | 20241108 | 162000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 181 | 20241108 | 161900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 182 | 20241108 | 161800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 17642 |
| 183 | 20241108 | 161700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 184 | 20241108 | 161600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 185 | 20241108 | 161500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 186 | 20241108 | 161400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 187 | 20241108 | 161300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 188 | 20241108 | 161200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 189 | 20241108 | 161100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 190 | 20241108 | 161000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 191 | 20241108 | 160900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 192 | 20241108 | 160800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 193 | 20241108 | 160700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 194 | 20241108 | 160600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 195 | 20241108 | 160500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 196 | 20241108 | 160400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 197 | 20241108 | 160300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 198 | 20241108 | 160200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 199 | 20241108 | 160100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 200 | 20241108 | 160000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 201 | 20241108 | 155900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 202 | 20241108 | 155800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 203 | 20241108 | 155700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 204 | 20241108 | 155600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 205 | 20241108 | 155500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 206 | 20241108 | 155400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 207 | 20241108 | 155300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 208 | 20241108 | 155200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 209 | 20241108 | 155100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 210 | 20241108 | 155000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 211 | 20241108 | 154900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 212 | 20241108 | 154800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 17642 |
| 213 | 20241108 | 154700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 214 | 20241108 | 154600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 215 | 20241108 | 154500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 216 | 20241108 | 154400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 217 | 20241108 | 154300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 218 | 20241108 | 154200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 219 | 20241108 | 154100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 220 | 20241108 | 154000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 221 | 20241108 | 153900 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 222 | 20241108 | 153800 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 223 | 20241108 | 153700 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 224 | 20241108 | 153600 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 225 | 20241108 | 153500 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 226 | 20241108 | 153400 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 227 | 20241108 | 153300 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 228 | 20241108 | 153200 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 229 | 20241108 | 153100 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 0 |
| 230 | 20241108 | 153000 | 50939412400 | 41550 | 41550 | 41550 | 41550 | 17642 |
| 231 | 20241108 | 152900 | 50206387300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 232 | 20241108 | 152800 | 50206387300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 233 | 20241108 | 152700 | 50206387300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 234 | 20241108 | 152600 | 50206387300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 235 | 20241108 | 152500 | 50206387300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 236 | 20241108 | 152400 | 50206387300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 237 | 20241108 | 152300 | 50206387300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 238 | 20241108 | 152200 | 50206387300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 239 | 20241108 | 152100 | 50206387300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 240 | 20241108 | 152000 | 50206387300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 241 | 20241108 | 151900 | 50206387300 | 41350 | 41350 | 41550 | 41300 | 4747 |
| 242 | 20241108 | 151800 | 50009732950 | 41350 | 41400 | 41450 | 41350 | 934 |
| 243 | 20241108 | 151700 | 49971076400 | 41400 | 41350 | 41450 | 41350 | 2651 |
| 244 | 20241108 | 151600 | 49861330600 | 41350 | 41400 | 41450 | 41350 | 2122 |
| 245 | 20241108 | 151500 | 49773494550 | 41450 | 41350 | 41450 | 41350 | 744 |
| 246 | 20241108 | 151400 | 49742691050 | 41400 | 41250 | 41400 | 41250 | 3998 |
| 247 | 20241108 | 151300 | 49577434450 | 41250 | 41200 | 41300 | 41200 | 2182 |
| 248 | 20241108 | 151200 | 49487426600 | 41250 | 41200 | 41250 | 41200 | 1789 |
| 249 | 20241108 | 151100 | 49413703750 | 41200 | 41200 | 41250 | 41200 | 1878 |
| 250 | 20241108 | 151000 | 49336328650 | 41200 | 41200 | 41250 | 41200 | 1321 |
| 251 | 20241108 | 150900 | 49281902950 | 41200 | 41250 | 41300 | 41200 | 2018 |
| 252 | 20241108 | 150800 | 49198662800 | 41250 | 41250 | 41300 | 41250 | 2520 |
| 253 | 20241108 | 150700 | 49094701750 | 41250 | 41250 | 41300 | 41250 | 841 |
| 254 | 20241108 | 150600 | 49060004350 | 41250 | 41250 | 41300 | 41250 | 1859 |
| 255 | 20241108 | 150500 | 48983314900 | 41250 | 41300 | 41350 | 41250 | 3458 |
| 256 | 20241108 | 150400 | 48840502950 | 41350 | 41300 | 41350 | 41300 | 750 |
| 257 | 20241108 | 150300 | 48809514200 | 41300 | 41300 | 41350 | 41300 | 501 |
| 258 | 20241108 | 150200 | 48788817100 | 41300 | 41300 | 41350 | 41300 | 580 |
| 259 | 20241108 | 150100 | 48764860050 | 41300 | 41300 | 41400 | 41300 | 2706 |
| 260 | 20241108 | 150000 | 48652976250 | 41350 | 41300 | 41350 | 41300 | 465 |
| 261 | 20241108 | 145900 | 48633765700 | 41300 | 41300 | 41350 | 41300 | 139 |
| 262 | 20241108 | 145800 | 48628023600 | 41350 | 41300 | 41350 | 41300 | 451 |
| 263 | 20241108 | 145700 | 48609385000 | 41300 | 41350 | 41350 | 41300 | 439 |
| 264 | 20241108 | 145600 | 48591241800 | 41300 | 41400 | 41400 | 41300 | 732 |
| 265 | 20241108 | 145500 | 48560972650 | 41400 | 41300 | 41400 | 41300 | 1137 |
| 266 | 20241108 | 145400 | 48513967700 | 41350 | 41300 | 41350 | 41300 | 625 |
| 267 | 20241108 | 145300 | 48488133600 | 41350 | 41350 | 41350 | 41300 | 234 |
| 268 | 20241108 | 145200 | 48478464550 | 41350 | 41250 | 41350 | 41250 | 1397 |
| 269 | 20241108 | 145100 | 48420811900 | 41250 | 41350 | 41350 | 41250 | 2295 |
| 270 | 20241108 | 145000 | 48326028350 | 41350 | 41350 | 41400 | 41300 | 2220 |
| 271 | 20241108 | 144900 | 48234264350 | 41400 | 41350 | 41400 | 41350 | 495 |
| 272 | 20241108 | 144800 | 48213793750 | 41350 | 41350 | 41400 | 41300 | 846 |
| 273 | 20241108 | 144700 | 48178810250 | 41350 | 41350 | 41350 | 41300 | 1488 |
| 274 | 20241108 | 144600 | 48117295550 | 41300 | 41350 | 41350 | 41300 | 508 |
| 275 | 20241108 | 144500 | 48096300850 | 41350 | 41300 | 41350 | 41250 | 927 |
| 276 | 20241108 | 144400 | 48058017250 | 41300 | 41250 | 41300 | 41250 | 651 |
| 277 | 20241108 | 144300 | 48031145600 | 41250 | 41300 | 41300 | 41250 | 1373 |
| 278 | 20241108 | 144200 | 47974480250 | 41300 | 41300 | 41300 | 41250 | 1007 |
| 279 | 20241108 | 144100 | 47932897700 | 41300 | 41250 | 41300 | 41200 | 625 |
| 280 | 20241108 | 144000 | 47907114200 | 41200 | 41250 | 41300 | 41200 | 621 |
| 281 | 20241108 | 143900 | 47881489200 | 41250 | 41250 | 41250 | 41200 | 1806 |
| 282 | 20241108 | 143800 | 47807025950 | 41200 | 41200 | 41250 | 41200 | 419 |
| 283 | 20241108 | 143700 | 47789762900 | 41200 | 41200 | 41250 | 41200 | 708 |
| 284 | 20241108 | 143600 | 47760586450 | 41250 | 41250 | 41250 | 41200 | 876 |
| 285 | 20241108 | 143500 | 47724474350 | 41250 | 41150 | 41250 | 41150 | 1539 |
| 286 | 20241108 | 143400 | 47661080200 | 41150 | 41150 | 41200 | 41150 | 873 |
| 287 | 20241108 | 143300 | 47625121000 | 41150 | 41200 | 41200 | 41150 | 766 |
| 288 | 20241108 | 143200 | 47593598750 | 41200 | 41200 | 41200 | 41150 | 868 |
| 289 | 20241108 | 143100 | 47557876600 | 41200 | 41200 | 41250 | 41150 | 504 |
| 290 | 20241108 | 143000 | 47537124900 | 41250 | 41200 | 41250 | 41150 | 869 |
| 291 | 20241108 | 142900 | 47501323450 | 41250 | 41150 | 41250 | 41100 | 3853 |
| 292 | 20241108 | 142800 | 47342886750 | 41100 | 41250 | 41250 | 41000 | 6785 |
| 293 | 20241108 | 142700 | 47064263250 | 41250 | 41200 | 41250 | 41200 | 486 |
| 294 | 20241108 | 142600 | 47044239500 | 41200 | 41100 | 41200 | 41100 | 866 |
| 295 | 20241108 | 142500 | 47008593550 | 41100 | 41050 | 41150 | 41000 | 3693 |
| 296 | 20241108 | 142400 | 46856902400 | 41050 | 41050 | 41100 | 41000 | 3399 |
| 297 | 20241108 | 142300 | 46717396200 | 41100 | 41100 | 41100 | 41050 | 1603 |
| 298 | 20241108 | 142200 | 46651586200 | 41050 | 41150 | 41200 | 41050 | 2360 |
| 299 | 20241108 | 142100 | 46554624700 | 41200 | 41250 | 41300 | 41050 | 20652 |
| 300 | 20241108 | 142000 | 45704914500 | 41250 | 41300 | 41300 | 41250 | 840 |
| 301 | 20241108 | 141900 | 45670260600 | 41300 | 41300 | 41350 | 41250 | 1422 |
| 302 | 20241108 | 141800 | 45611542500 | 41300 | 41350 | 41350 | 41250 | 1579 |
| 303 | 20241108 | 141700 | 45546326800 | 41350 | 41300 | 41350 | 41300 | 954 |
| 304 | 20241108 | 141600 | 45506926150 | 41350 | 41350 | 41350 | 41300 | 1721 |
| 305 | 20241108 | 141500 | 45435828300 | 41300 | 41300 | 41350 | 41300 | 425 |
| 306 | 20241108 | 141400 | 45418271350 | 41300 | 41300 | 41350 | 41300 | 330 |
| 307 | 20241108 | 141300 | 45404642050 | 41350 | 41350 | 41350 | 41300 | 1309 |
| 308 | 20241108 | 141200 | 45350575100 | 41350 | 41300 | 41350 | 41250 | 382 |
| 309 | 20241108 | 141100 | 45334802150 | 41300 | 41250 | 41300 | 41250 | 1538 |
| 310 | 20241108 | 141000 | 45271296800 | 41300 | 41350 | 41350 | 41250 | 1081 |
| 311 | 20241108 | 140900 | 45226660400 | 41300 | 41350 | 41400 | 41300 | 1578 |
| 312 | 20241108 | 140800 | 45161426450 | 41350 | 41450 | 41500 | 41350 | 592 |
| 313 | 20241108 | 140700 | 45136915500 | 41450 | 41450 | 41450 | 41400 | 2377 |
| 314 | 20241108 | 140600 | 45038424600 | 41450 | 41450 | 41500 | 41450 | 231 |
| 315 | 20241108 | 140500 | 45028849400 | 41450 | 41600 | 41600 | 41450 | 2990 |
| 316 | 20241108 | 140400 | 44904749200 | 41550 | 41550 | 41600 | 41500 | 882 |
| 317 | 20241108 | 140300 | 44868107600 | 41500 | 41500 | 41550 | 41450 | 1363 |
| 318 | 20241108 | 140200 | 44811519750 | 41500 | 41500 | 41500 | 41450 | 553 |
| 319 | 20241108 | 140100 | 44788583450 | 41450 | 41450 | 41500 | 41450 | 383 |
| 320 | 20241108 | 140000 | 44772695250 | 41450 | 41450 | 41500 | 41400 | 746 |
| 321 | 20241108 | 135900 | 44741771250 | 41250 | 41450 | 41450 | 41250 | 2348 |
| 322 | 20241108 | 135800 | 44644742500 | 41450 | 41500 | 41500 | 41250 | 12261 |
| 323 | 20241108 | 135700 | 44137963300 | 41450 | 41350 | 41500 | 41300 | 4330 |
| 324 | 20241108 | 135600 | 43958653450 | 41350 | 41350 | 41400 | 41350 | 1502 |
| 325 | 20241108 | 135500 | 43896543050 | 41350 | 41350 | 41400 | 41300 | 2055 |
| 326 | 20241108 | 135400 | 43811573800 | 41400 | 41350 | 41400 | 41350 | 2835 |
| 327 | 20241108 | 135300 | 43694345800 | 41350 | 41350 | 41400 | 41350 | 399 |
| 328 | 20241108 | 135200 | 43677846100 | 41350 | 41400 | 41400 | 41350 | 534 |
| 329 | 20241108 | 135100 | 43655753800 | 41400 | 41400 | 41450 | 41400 | 1241 |
| 330 | 20241108 | 135000 | 43604375500 | 41400 | 41450 | 41450 | 41400 | 309 |
| 331 | 20241108 | 134900 | 43591582500 | 41400 | 41450 | 41450 | 41400 | 1320 |
| 332 | 20241108 | 134800 | 43536913750 | 41400 | 41450 | 41450 | 41400 | 856 |
| 333 | 20241108 | 134700 | 43501452500 | 41400 | 41450 | 41450 | 41400 | 796 |
| 334 | 20241108 | 134600 | 43468498050 | 41450 | 41400 | 41450 | 41350 | 1208 |
| 335 | 20241108 | 134500 | 43418512800 | 41400 | 41400 | 41450 | 41400 | 2947 |
| 336 | 20241108 | 134400 | 43296506850 | 41400 | 41400 | 41450 | 41400 | 1477 |
| 337 | 20241108 | 134300 | 43235350700 | 41400 | 41400 | 41450 | 41400 | 582 |
| 338 | 20241108 | 134200 | 43211252650 | 41400 | 41400 | 41450 | 41350 | 3421 |
| 339 | 20241108 | 134100 | 43069660800 | 41450 | 41550 | 41550 | 41450 | 10014 |
| 340 | 20241108 | 134000 | 42654184400 | 41550 | 41550 | 41600 | 41500 | 11510 |
| 341 | 20241108 | 133900 | 42176373100 | 41550 | 41550 | 41600 | 41550 | 1061 |
| 342 | 20241108 | 133800 | 42132286350 | 41550 | 41550 | 41650 | 41550 | 2382 |
| 343 | 20241108 | 133700 | 42033151350 | 41550 | 41600 | 41600 | 41550 | 8312 |
| 344 | 20241108 | 133600 | 41687445800 | 41600 | 41600 | 41650 | 41600 | 346 |
| 345 | 20241108 | 133500 | 41673048850 | 41650 | 41650 | 41650 | 41600 | 1191 |
| 346 | 20241108 | 133400 | 41623491400 | 41600 | 41700 | 41700 | 41600 | 307 |
| 347 | 20241108 | 133300 | 41610716200 | 41700 | 41650 | 41700 | 41650 | 658 |
| 348 | 20241108 | 133200 | 41583310400 | 41650 | 41650 | 41700 | 41650 | 1648 |
| 349 | 20241108 | 133100 | 41514668650 | 41650 | 41600 | 41650 | 41600 | 741 |
| 350 | 20241108 | 133000 | 41483836650 | 41600 | 41550 | 41600 | 41550 | 1427 |
| 351 | 20241108 | 132900 | 41424510650 | 41600 | 41600 | 41650 | 41550 | 401 |
| 352 | 20241108 | 132800 | 41407841850 | 41600 | 41600 | 41650 | 41550 | 1444 |
| 353 | 20241108 | 132700 | 41347808450 | 41600 | 41600 | 41650 | 41600 | 1025 |
| 354 | 20241108 | 132600 | 41305142650 | 41650 | 41600 | 41650 | 41600 | 3945 |
| 355 | 20241108 | 132500 | 41141030150 | 41650 | 41600 | 41650 | 41600 | 621 |
| 356 | 20241108 | 132400 | 41115169200 | 41600 | 41650 | 41650 | 41600 | 262 |
| 357 | 20241108 | 132300 | 41104269450 | 41600 | 41600 | 41650 | 41600 | 967 |
| 358 | 20241108 | 132200 | 41064041200 | 41600 | 41600 | 41650 | 41600 | 857 |
| 359 | 20241108 | 132100 | 41028368050 | 41600 | 41550 | 41650 | 41550 | 1796 |
| 360 | 20241108 | 132000 | 40953674650 | 41550 | 41600 | 41650 | 41550 | 6826 |
| 361 | 20241108 | 131900 | 40669880450 | 41600 | 41600 | 41650 | 41600 | 5995 |
| 362 | 20241108 | 131800 | 40420487600 | 41650 | 41750 | 41750 | 41600 | 5000 |
| 363 | 20241108 | 131700 | 40212249000 | 41700 | 41700 | 41750 | 41700 | 818 |
| 364 | 20241108 | 131600 | 40178137600 | 41750 | 41700 | 41750 | 41650 | 1013 |
| 365 | 20241108 | 131500 | 40135881100 | 41700 | 41750 | 41750 | 41650 | 2333 |
| 366 | 20241108 | 131400 | 40038585800 | 41750 | 41850 | 41850 | 41750 | 1328 |
| 367 | 20241108 | 131300 | 39983087250 | 41800 | 41850 | 41900 | 41800 | 2178 |
| 368 | 20241108 | 131200 | 39891911350 | 41850 | 41850 | 41900 | 41800 | 387 |
| 369 | 20241108 | 131100 | 39875716600 | 41800 | 41850 | 41850 | 41800 | 128 |
| 370 | 20241108 | 131000 | 39870363550 | 41850 | 41850 | 41850 | 41800 | 986 |
| 371 | 20241108 | 130900 | 39829105650 | 41850 | 41800 | 41850 | 41800 | 323 |
| 372 | 20241108 | 130800 | 39815591700 | 41800 | 41750 | 41800 | 41750 | 891 |
| 373 | 20241108 | 130700 | 39778352000 | 41750 | 41700 | 41800 | 41700 | 588 |
| 374 | 20241108 | 130600 | 39753802850 | 41700 | 41700 | 41750 | 41700 | 407 |
| 375 | 20241108 | 130500 | 39736830700 | 41700 | 41750 | 41750 | 41650 | 374 |
| 376 | 20241108 | 130400 | 39721235050 | 41750 | 41700 | 41750 | 41700 | 603 |
| 377 | 20241108 | 130300 | 39696076400 | 41700 | 41700 | 41700 | 41650 | 836 |
| 378 | 20241108 | 130200 | 39661221200 | 41700 | 41700 | 41750 | 41700 | 500 |
| 379 | 20241108 | 130100 | 39640365450 | 41700 | 41700 | 41750 | 41650 | 749 |
| 380 | 20241108 | 130000 | 39609130150 | 41650 | 41750 | 41800 | 41650 | 3621 |
| 381 | 20241108 | 125900 | 39458027900 | 41700 | 41750 | 41800 | 41700 | 1903 |
| 382 | 20241108 | 125800 | 39378592700 | 41750 | 41700 | 41750 | 41700 | 1199 |
| 383 | 20241108 | 125700 | 39328539950 | 41700 | 41750 | 41750 | 41700 | 879 |
| 384 | 20241108 | 125600 | 39291876150 | 41700 | 41750 | 41750 | 41700 | 507 |
| 385 | 20241108 | 125500 | 39270728700 | 41700 | 41650 | 41700 | 41650 | 1501 |
| 386 | 20241108 | 125400 | 39208137500 | 41650 | 41650 | 41700 | 41650 | 712 |
| 387 | 20241108 | 125300 | 39178482600 | 41650 | 41700 | 41700 | 41600 | 2047 |
| 388 | 20241108 | 125200 | 39093225950 | 41700 | 41650 | 41700 | 41650 | 550 |
| 389 | 20241108 | 125100 | 39070317750 | 41700 | 41700 | 41700 | 41650 | 343 |
| 390 | 20241108 | 125000 | 39056024700 | 41700 | 41650 | 41700 | 41650 | 940 |
| 391 | 20241108 | 124900 | 39016863300 | 41650 | 41650 | 41700 | 41600 | 2035 |
| 392 | 20241108 | 124800 | 38932133800 | 41600 | 41650 | 41700 | 41600 | 1587 |
| 393 | 20241108 | 124700 | 38866040300 | 41650 | 41650 | 41700 | 41650 | 2713 |
| 394 | 20241108 | 124600 | 38753040950 | 41700 | 41650 | 41700 | 41650 | 1533 |
| 395 | 20241108 | 124500 | 38689165250 | 41700 | 41750 | 41750 | 41650 | 2807 |
| 396 | 20241108 | 124400 | 38572116550 | 41750 | 41850 | 41850 | 41700 | 7563 |
| 397 | 20241108 | 124300 | 38256080850 | 41850 | 41850 | 41850 | 41800 | 3556 |
| 398 | 20241108 | 124200 | 38107276800 | 41950 | 41900 | 41950 | 41850 | 1274 |
| 399 | 20241108 | 124100 | 38053909000 | 41850 | 41900 | 41900 | 41850 | 597 |
| 400 | 20241108 | 124000 | 38028898250 | 41900 | 41850 | 41900 | 41850 | 903 |
| 401 | 20241108 | 123900 | 37991084300 | 41900 | 41900 | 41900 | 41850 | 172 |
| 402 | 20241108 | 123800 | 37983881200 | 41850 | 41900 | 41900 | 41850 | 704 |
| 403 | 20241108 | 123700 | 37954389800 | 41900 | 41950 | 42000 | 41900 | 5870 |
| 404 | 20241108 | 123600 | 37708311700 | 42000 | 41950 | 42000 | 41900 | 358 |
| 405 | 20241108 | 123500 | 37693292300 | 41950 | 41950 | 42000 | 41900 | 1171 |
| 406 | 20241108 | 123400 | 37644165500 | 42000 | 42000 | 42000 | 41950 | 272 |
| 407 | 20241108 | 123300 | 37632743650 | 42000 | 41950 | 42000 | 41900 | 554 |
| 408 | 20241108 | 123200 | 37609500950 | 41950 | 41900 | 41950 | 41850 | 2521 |
| 409 | 20241108 | 123100 | 37503807500 | 41900 | 41900 | 41900 | 41850 | 491 |
| 410 | 20241108 | 123000 | 37483247400 | 41850 | 41850 | 41950 | 41850 | 406 |
| 411 | 20241108 | 122900 | 37466230550 | 41850 | 41950 | 41950 | 41850 | 295 |
| 412 | 20241108 | 122800 | 37453873750 | 41850 | 41900 | 41900 | 41850 | 1064 |
| 413 | 20241108 | 122700 | 37409298650 | 41900 | 41900 | 41900 | 41850 | 213 |
| 414 | 20241108 | 122600 | 37400383400 | 41850 | 41850 | 41900 | 41850 | 571 |
| 415 | 20241108 | 122500 | 37376486950 | 41900 | 41850 | 41900 | 41850 | 391 |
| 416 | 20241108 | 122400 | 37360121150 | 41900 | 41850 | 41900 | 41850 | 1418 |
| 417 | 20241108 | 122300 | 37300734550 | 41850 | 41850 | 41900 | 41850 | 2006 |
| 418 | 20241108 | 122200 | 37216783350 | 41850 | 41900 | 41900 | 41850 | 317 |
| 419 | 20241108 | 122100 | 37203503800 | 41850 | 41900 | 41950 | 41850 | 1407 |
| 420 | 20241108 | 122000 | 37144579800 | 41900 | 41900 | 41950 | 41900 | 996 |
| 421 | 20241108 | 121900 | 37102846650 | 41900 | 41900 | 41950 | 41850 | 429 |
| 422 | 20241108 | 121800 | 37084876900 | 41900 | 41950 | 41950 | 41900 | 2179 |
| 423 | 20241108 | 121700 | 36993572500 | 41950 | 41950 | 41950 | 41900 | 123 |
| 424 | 20241108 | 121600 | 36988417750 | 41950 | 41950 | 41950 | 41900 | 56 |
| 425 | 20241108 | 121500 | 36986069100 | 41950 | 41950 | 41950 | 41900 | 509 |
| 426 | 20241108 | 121400 | 36964738850 | 41900 | 41950 | 41950 | 41900 | 207 |
| 427 | 20241108 | 121300 | 36956058050 | 41900 | 41900 | 41950 | 41900 | 310 |
| 428 | 20241108 | 121200 | 36943063900 | 41900 | 41900 | 41950 | 41900 | 485 |
| 429 | 20241108 | 121100 | 36922741450 | 41950 | 41900 | 41950 | 41900 | 234 |
| 430 | 20241108 | 121000 | 36912934300 | 41900 | 41850 | 41950 | 41850 | 1554 |
| 431 | 20241108 | 120900 | 36847839700 | 41900 | 41900 | 41900 | 41850 | 316 |
| 432 | 20241108 | 120800 | 36834602250 | 41900 | 41850 | 41900 | 41850 | 255 |
| 433 | 20241108 | 120700 | 36823926250 | 41850 | 41850 | 41900 | 41850 | 1120 |
| 434 | 20241108 | 120600 | 36777051550 | 41900 | 41850 | 41900 | 41850 | 1299 |
| 435 | 20241108 | 120500 | 36722687550 | 41850 | 41850 | 41900 | 41850 | 732 |
| 436 | 20241108 | 120400 | 36692023900 | 41900 | 41900 | 41900 | 41850 | 649 |
| 437 | 20241108 | 120300 | 36664862650 | 41900 | 41850 | 41900 | 41850 | 1552 |
| 438 | 20241108 | 120200 | 36599842650 | 41850 | 41850 | 41900 | 41850 | 327 |
| 439 | 20241108 | 120100 | 36586155350 | 41900 | 41900 | 41900 | 41850 | 497 |
| 440 | 20241108 | 120000 | 36565354000 | 41900 | 41900 | 41950 | 41850 | 1278 |
| 441 | 20241108 | 115900 | 36511808950 | 41900 | 41950 | 41950 | 41900 | 3331 |
| 442 | 20241108 | 115800 | 36372229500 | 42000 | 41950 | 42000 | 41950 | 793 |
| 443 | 20241108 | 115700 | 36338963000 | 41950 | 41950 | 42000 | 41950 | 705 |
| 444 | 20241108 | 115600 | 36309381650 | 41950 | 41950 | 41950 | 41900 | 659 |
| 445 | 20241108 | 115500 | 36281753150 | 41950 | 41950 | 41950 | 41900 | 683 |
| 446 | 20241108 | 115400 | 36253103700 | 42000 | 41950 | 42000 | 41950 | 588 |
| 447 | 20241108 | 115300 | 36228436500 | 41950 | 42000 | 42000 | 41950 | 836 |
| 448 | 20241108 | 115200 | 36193364950 | 42000 | 42000 | 42000 | 41950 | 1527 |
| 449 | 20241108 | 115100 | 36129298900 | 42000 | 42050 | 42050 | 42000 | 2134 |
| 450 | 20241108 | 115000 | 36039662150 | 42050 | 42050 | 42050 | 42000 | 3172 |
| 451 | 20241108 | 114900 | 35906425300 | 42050 | 42050 | 42050 | 42000 | 397 |
| 452 | 20241108 | 114800 | 35889739050 | 42000 | 42000 | 42050 | 42000 | 220 |
| 453 | 20241108 | 114700 | 35880497150 | 42050 | 42000 | 42050 | 42000 | 281 |
| 454 | 20241108 | 114600 | 35868690450 | 42050 | 42000 | 42050 | 42000 | 1405 |
| 455 | 20241108 | 114500 | 35809678400 | 42000 | 42050 | 42100 | 42000 | 2655 |
| 456 | 20241108 | 114400 | 35698100700 | 42050 | 42050 | 42100 | 42050 | 363 |
| 457 | 20241108 | 114300 | 35682834800 | 42100 | 42100 | 42100 | 42050 | 208 |
| 458 | 20241108 | 114200 | 35674080950 | 42100 | 42050 | 42100 | 42050 | 226 |
| 459 | 20241108 | 114100 | 35664574150 | 42100 | 42050 | 42100 | 42050 | 245 |
| 460 | 20241108 | 114000 | 35654264950 | 42050 | 42050 | 42100 | 42050 | 346 |
| 461 | 20241108 | 113900 | 35639715500 | 42050 | 42150 | 42150 | 42050 | 1807 |
| 462 | 20241108 | 113800 | 35563641350 | 42150 | 42150 | 42200 | 42100 | 1932 |
| 463 | 20241108 | 113700 | 35482209900 | 42150 | 42200 | 42200 | 42150 | 527 |
| 464 | 20241108 | 113600 | 35459985900 | 42200 | 42150 | 42200 | 42150 | 472 |
| 465 | 20241108 | 113500 | 35440071800 | 42150 | 42150 | 42150 | 42100 | 265 |
| 466 | 20241108 | 113400 | 35428902500 | 42150 | 42150 | 42150 | 42100 | 978 |
| 467 | 20241108 | 113300 | 35387685400 | 42100 | 42100 | 42150 | 42100 | 473 |
| 468 | 20241108 | 113200 | 35367762700 | 42150 | 42100 | 42150 | 42100 | 451 |
| 469 | 20241108 | 113100 | 35348759150 | 42150 | 42150 | 42150 | 42100 | 285 |
| 470 | 20241108 | 113000 | 35336746450 | 42150 | 42100 | 42150 | 42100 | 52 |
| 471 | 20241108 | 112900 | 35334556350 | 42150 | 42150 | 42150 | 42100 | 107 |
| 472 | 20241108 | 112800 | 35330049250 | 42150 | 42100 | 42150 | 42100 | 75 |
| 473 | 20241108 | 112700 | 35326888800 | 42100 | 42150 | 42150 | 42100 | 539 |
| 474 | 20241108 | 112600 | 35304191450 | 42150 | 42150 | 42150 | 42100 | 65 |
| 475 | 20241108 | 112500 | 35301453150 | 42100 | 42100 | 42150 | 42100 | 203 |
| 476 | 20241108 | 112400 | 35292906750 | 42100 | 42100 | 42150 | 42100 | 135 |
| 477 | 20241108 | 112300 | 35287223000 | 42100 | 42200 | 42200 | 42100 | 3903 |
| 478 | 20241108 | 112200 | 35122682300 | 42250 | 42250 | 42250 | 42200 | 415 |
| 479 | 20241108 | 112100 | 35105168600 | 42200 | 42250 | 42250 | 42200 | 450 |
| 480 | 20241108 | 112000 | 35086175750 | 42250 | 42250 | 42250 | 42200 | 578 |
| 481 | 20241108 | 111900 | 35061755750 | 42200 | 42300 | 42300 | 42200 | 2496 |
| 482 | 20241108 | 111800 | 34956269350 | 42250 | 42250 | 42250 | 42200 | 1495 |
| 483 | 20241108 | 111700 | 34893120450 | 42200 | 42250 | 42250 | 42200 | 17 |
| 484 | 20241108 | 111600 | 34892402850 | 42200 | 42200 | 42250 | 42200 | 915 |
| 485 | 20241108 | 111500 | 34853751100 | 42200 | 42200 | 42250 | 42150 | 1256 |
| 486 | 20241108 | 111400 | 34800747400 | 42250 | 42150 | 42250 | 42150 | 2017 |
| 487 | 20241108 | 111300 | 34715626400 | 42150 | 42200 | 42200 | 42150 | 1333 |
| 488 | 20241108 | 111200 | 34659381100 | 42200 | 42200 | 42200 | 42150 | 655 |
| 489 | 20241108 | 111100 | 34631763950 | 42150 | 42100 | 42150 | 42050 | 1340 |
| 490 | 20241108 | 111000 | 34575324050 | 42100 | 42100 | 42100 | 42050 | 310 |
| 491 | 20241108 | 110900 | 34562283900 | 42050 | 42100 | 42100 | 42050 | 424 |
| 492 | 20241108 | 110800 | 34544440850 | 42100 | 42000 | 42100 | 41950 | 2935 |
| 493 | 20241108 | 110700 | 34421065900 | 42000 | 42000 | 42050 | 41950 | 1975 |
| 494 | 20241108 | 110600 | 34338118800 | 42000 | 42050 | 42050 | 42000 | 926 |
| 495 | 20241108 | 110500 | 34299223900 | 42050 | 42050 | 42050 | 41950 | 8568 |
| 496 | 20241108 | 110400 | 33939458950 | 42000 | 42050 | 42100 | 42000 | 7901 |
| 497 | 20241108 | 110300 | 33607345600 | 42050 | 42100 | 42150 | 42050 | 4847 |
| 498 | 20241108 | 110200 | 33403342250 | 42100 | 42100 | 42150 | 42100 | 1713 |
| 499 | 20241108 | 110100 | 33331174800 | 42150 | 42200 | 42200 | 42100 | 2010 |
| 500 | 20241108 | 110000 | 33246463900 | 42200 | 42200 | 42200 | 42150 | 203 |
| 501 | 20241108 | 105900 | 33237898350 | 42150 | 42150 | 42200 | 42150 | 340 |
| 502 | 20241108 | 105800 | 33223566300 | 42200 | 42150 | 42200 | 42100 | 2080 |
| 503 | 20241108 | 105700 | 33135906450 | 42150 | 42200 | 42200 | 42100 | 2021 |
| 504 | 20241108 | 105600 | 33050727650 | 42200 | 42200 | 42200 | 42150 | 1856 |
| 505 | 20241108 | 105500 | 32972494600 | 42150 | 42250 | 42250 | 42150 | 1675 |
| 506 | 20241108 | 105400 | 32901800300 | 42250 | 42200 | 42250 | 42200 | 990 |
| 507 | 20241108 | 105300 | 32860012750 | 42200 | 42250 | 42250 | 42200 | 968 |
| 508 | 20241108 | 105200 | 32819150650 | 42200 | 42250 | 42250 | 42200 | 262 |
| 509 | 20241108 | 105100 | 32808092000 | 42250 | 42250 | 42250 | 42200 | 2815 |
| 510 | 20241108 | 105000 | 32689273250 | 42250 | 42250 | 42250 | 42200 | 183 |
| 511 | 20241108 | 104900 | 32681542750 | 42250 | 42350 | 42350 | 42250 | 1741 |
| 512 | 20241108 | 104800 | 32607895950 | 42350 | 42350 | 42350 | 42300 | 438 |
| 513 | 20241108 | 104700 | 32589351800 | 42300 | 42250 | 42350 | 42250 | 1041 |
| 514 | 20241108 | 104600 | 32545318250 | 42300 | 42250 | 42300 | 42200 | 969 |
| 515 | 20241108 | 104500 | 32504403750 | 42250 | 42250 | 42250 | 42200 | 1363 |
| 516 | 20241108 | 104400 | 32446822050 | 42250 | 42200 | 42250 | 42200 | 495 |
| 517 | 20241108 | 104300 | 32425915850 | 42200 | 42200 | 42300 | 42200 | 1082 |
| 518 | 20241108 | 104200 | 32380234750 | 42200 | 42250 | 42300 | 42200 | 896 |
| 519 | 20241108 | 104100 | 32342379350 | 42250 | 42250 | 42250 | 42250 | 309 |
| 520 | 20241108 | 104000 | 32329324100 | 42300 | 42250 | 42300 | 42250 | 1867 |
| 521 | 20241108 | 103900 | 32250443100 | 42250 | 42300 | 42300 | 42250 | 337 |
| 522 | 20241108 | 103800 | 32236197500 | 42300 | 42250 | 42300 | 42250 | 429 |
| 523 | 20241108 | 103700 | 32218056300 | 42250 | 42250 | 42300 | 42250 | 698 |
| 524 | 20241108 | 103600 | 32188544800 | 42300 | 42300 | 42300 | 42250 | 563 |
| 525 | 20241108 | 103500 | 32164754400 | 42300 | 42300 | 42350 | 42250 | 1004 |
| 526 | 20241108 | 103400 | 32122288150 | 42300 | 42250 | 42300 | 42250 | 1812 |
| 527 | 20241108 | 103300 | 32045665650 | 42250 | 42250 | 42300 | 42250 | 330 |
| 528 | 20241108 | 103200 | 32031723000 | 42250 | 42350 | 42350 | 42250 | 187 |
| 529 | 20241108 | 103100 | 32023819600 | 42350 | 42300 | 42350 | 42250 | 991 |
| 530 | 20241108 | 103000 | 31981897450 | 42300 | 42250 | 42300 | 42200 | 1570 |
| 531 | 20241108 | 102900 | 31915588500 | 42250 | 42100 | 42250 | 42100 | 1647 |
| 532 | 20241108 | 102800 | 31846117150 | 42100 | 42150 | 42200 | 42100 | 3706 |
| 533 | 20241108 | 102700 | 31689955200 | 42200 | 42200 | 42200 | 42150 | 2243 |
| 534 | 20241108 | 102600 | 31595311500 | 42200 | 42200 | 42250 | 42150 | 2929 |
| 535 | 20241108 | 102500 | 31471742700 | 42200 | 42250 | 42250 | 42200 | 700 |
| 536 | 20241108 | 102400 | 31442196900 | 42200 | 42400 | 42400 | 42200 | 8575 |
| 537 | 20241108 | 102300 | 31079122450 | 42400 | 42350 | 42400 | 42350 | 1346 |
| 538 | 20241108 | 102200 | 31022056950 | 42350 | 42350 | 42400 | 42300 | 1727 |
| 539 | 20241108 | 102100 | 30948917900 | 42400 | 42300 | 42400 | 42300 | 667 |
| 540 | 20241108 | 102000 | 30920675000 | 42350 | 42300 | 42350 | 42250 | 1583 |
| 541 | 20241108 | 101900 | 30853723150 | 42250 | 42300 | 42300 | 42250 | 1677 |
| 542 | 20241108 | 101800 | 30782819150 | 42300 | 42300 | 42400 | 42250 | 2095 |
| 543 | 20241108 | 101700 | 30694168150 | 42350 | 42350 | 42450 | 42350 | 1977 |
| 544 | 20241108 | 101600 | 30610357350 | 42350 | 42300 | 42400 | 42300 | 2118 |
| 545 | 20241108 | 101500 | 30520691200 | 42300 | 42250 | 42350 | 42200 | 2576 |
| 546 | 20241108 | 101400 | 30411874550 | 42250 | 42300 | 42350 | 42250 | 3286 |
| 547 | 20241108 | 101300 | 30272884400 | 42350 | 42350 | 42350 | 42300 | 461 |
| 548 | 20241108 | 101200 | 30253362300 | 42300 | 42300 | 42300 | 42250 | 2453 |
| 549 | 20241108 | 101100 | 30149657500 | 42250 | 42250 | 42300 | 42250 | 2373 |
| 550 | 20241108 | 101000 | 30049391400 | 42250 | 42350 | 42350 | 42250 | 3961 |
| 551 | 20241108 | 100900 | 29881866600 | 42400 | 42400 | 42400 | 42350 | 1307 |
| 552 | 20241108 | 100800 | 29826507250 | 42400 | 42450 | 42450 | 42350 | 3965 |
| 553 | 20241108 | 100700 | 29658445350 | 42400 | 42350 | 42450 | 42300 | 6862 |
| 554 | 20241108 | 100600 | 29367903350 | 42350 | 42550 | 42550 | 42350 | 14836 |
| 555 | 20241108 | 100500 | 28738081800 | 42500 | 42600 | 42600 | 42500 | 6524 |
| 556 | 20241108 | 100400 | 28460477800 | 42550 | 42600 | 42600 | 42550 | 1664 |
| 557 | 20241108 | 100300 | 28389598650 | 42600 | 42600 | 42650 | 42550 | 2556 |
| 558 | 20241108 | 100200 | 28280697650 | 42600 | 42600 | 42600 | 42550 | 1047 |
| 559 | 20241108 | 100100 | 28236115550 | 42550 | 42650 | 42700 | 42550 | 6503 |
| 560 | 20241108 | 100000 | 27958929250 | 42700 | 42850 | 42850 | 42650 | 2713 |
| 561 | 20241108 | 095900 | 27842932250 | 42800 | 42850 | 42900 | 42750 | 3839 |
| 562 | 20241108 | 095800 | 27678421900 | 42900 | 42800 | 42900 | 42750 | 2559 |
| 563 | 20241108 | 095700 | 27568827950 | 42800 | 42600 | 42800 | 42600 | 3629 |
| 564 | 20241108 | 095600 | 27414014000 | 42650 | 42600 | 42650 | 42600 | 2643 |
| 565 | 20241108 | 095500 | 27301401350 | 42650 | 42550 | 42700 | 42550 | 4422 |
| 566 | 20241108 | 095400 | 27112884750 | 42550 | 42750 | 42800 | 42550 | 14088 |
| 567 | 20241108 | 095300 | 26511799950 | 42800 | 42800 | 42850 | 42750 | 4746 |
| 568 | 20241108 | 095200 | 26308737250 | 42800 | 42950 | 42950 | 42750 | 4033 |
| 569 | 20241108 | 095100 | 26136050500 | 42900 | 42950 | 42950 | 42850 | 3633 |
| 570 | 20241108 | 095000 | 25980149200 | 42900 | 42900 | 42950 | 42800 | 4580 |
| 571 | 20241108 | 094900 | 25783871550 | 42850 | 42900 | 42950 | 42850 | 2846 |
| 572 | 20241108 | 094800 | 25661741600 | 42900 | 42850 | 43000 | 42800 | 6541 |
| 573 | 20241108 | 094700 | 25381275550 | 42850 | 43050 | 43100 | 42800 | 11873 |
| 574 | 20241108 | 094600 | 24871159700 | 43100 | 43050 | 43100 | 43000 | 17766 |
| 575 | 20241108 | 094500 | 24105734450 | 43000 | 43000 | 43050 | 43000 | 4650 |
| 576 | 20241108 | 094400 | 23905762550 | 43050 | 43000 | 43050 | 42950 | 5982 |
| 577 | 20241108 | 094300 | 23648521300 | 43050 | 43100 | 43100 | 43000 | 5096 |
| 578 | 20241108 | 094200 | 23429132500 | 43050 | 43000 | 43100 | 43000 | 4894 |
| 579 | 20241108 | 094100 | 23218379900 | 43050 | 43000 | 43050 | 42950 | 5574 |
| 580 | 20241108 | 094000 | 22978554550 | 43000 | 43050 | 43100 | 42950 | 9924 |
| 581 | 20241108 | 093900 | 22551467550 | 43050 | 43000 | 43050 | 42950 | 5185 |
| 582 | 20241108 | 093800 | 22328601750 | 43000 | 42900 | 43000 | 42850 | 4240 |
| 583 | 20241108 | 093700 | 22146546950 | 42900 | 42900 | 42950 | 42700 | 13242 |
| 584 | 20241108 | 093600 | 21579545300 | 42900 | 43000 | 43150 | 42850 | 20706 |
| 585 | 20241108 | 093500 | 20688977450 | 43000 | 43400 | 43400 | 43000 | 19742 |
| 586 | 20241108 | 093400 | 19835833000 | 43300 | 43150 | 43400 | 43150 | 22786 |
| 587 | 20241108 | 093300 | 18849838300 | 43150 | 43100 | 43500 | 43050 | 56398 |
| 588 | 20241108 | 093200 | 16405178750 | 43100 | 42500 | 43150 | 42450 | 70577 |
| 589 | 20241108 | 093100 | 13381668650 | 42450 | 42500 | 42550 | 42450 | 11226 |
| 590 | 20241108 | 093000 | 12904571300 | 42500 | 42400 | 42550 | 42350 | 51123 |
| 591 | 20241108 | 092900 | 10732800350 | 42400 | 42200 | 42400 | 42200 | 21403 |
| 592 | 20241108 | 092800 | 9827554300 | 42200 | 42200 | 42200 | 42150 | 4806 |
| 593 | 20241108 | 092700 | 9624770700 | 42200 | 42200 | 42200 | 42100 | 7012 |
| 594 | 20241108 | 092600 | 9329044100 | 42200 | 42100 | 42200 | 42100 | 6083 |
| 595 | 20241108 | 092500 | 9072436400 | 42150 | 42000 | 42150 | 42000 | 1433 |
| 596 | 20241108 | 092400 | 9012194750 | 42000 | 41850 | 42000 | 41850 | 1942 |
| 597 | 20241108 | 092300 | 8930776150 | 41900 | 41900 | 41900 | 41800 | 3158 |
| 598 | 20241108 | 092200 | 8798559300 | 41900 | 41950 | 42000 | 41900 | 3543 |
| 599 | 20241108 | 092100 | 8649944850 | 41950 | 42200 | 42200 | 41950 | 7379 |
| 600 | 20241108 | 092000 | 8339522350 | 42150 | 42200 | 42250 | 42150 | 5145 |
| 601 | 20241108 | 091900 | 8122497100 | 42200 | 42150 | 42200 | 42050 | 3354 |
| 602 | 20241108 | 091800 | 7981113250 | 42200 | 42150 | 42200 | 42000 | 6372 |
| 603 | 20241108 | 091700 | 7712783300 | 42150 | 42000 | 42150 | 41950 | 4021 |
| 604 | 20241108 | 091600 | 7543739500 | 42000 | 41950 | 42050 | 41950 | 4725 |
| 605 | 20241108 | 091500 | 7345347100 | 41950 | 41900 | 41950 | 41850 | 2941 |
| 606 | 20241108 | 091400 | 7222101100 | 41850 | 41800 | 41900 | 41800 | 3772 |
| 607 | 20241108 | 091300 | 7064267500 | 41750 | 41850 | 41850 | 41750 | 8087 |
| 608 | 20241108 | 091200 | 6726314000 | 41800 | 41950 | 41950 | 41800 | 4607 |
| 609 | 20241108 | 091100 | 6533533850 | 41950 | 41900 | 42000 | 41900 | 4806 |
| 610 | 20241108 | 091000 | 6331813550 | 41900 | 42000 | 42000 | 41900 | 7691 |
| 611 | 20241108 | 090900 | 6009110000 | 42050 | 42000 | 42100 | 42000 | 4468 |
| 612 | 20241108 | 090800 | 5821362400 | 42050 | 41950 | 42100 | 41950 | 6739 |
| 613 | 20241108 | 090700 | 5538318850 | 42000 | 41900 | 42000 | 41900 | 2767 |
| 614 | 20241108 | 090600 | 5422269700 | 41850 | 41750 | 41900 | 41500 | 17405 |
| 615 | 20241108 | 090500 | 4696748300 | 41750 | 41750 | 41850 | 41700 | 9959 |
| 616 | 20241108 | 090400 | 4280804600 | 41800 | 41850 | 41900 | 41750 | 8267 |
| 617 | 20241108 | 090300 | 3935042650 | 41850 | 42050 | 42250 | 41850 | 12975 |
| 618 | 20241108 | 090200 | 3389400200 | 42050 | 42200 | 42250 | 42000 | 15853 |
| 619 | 20241108 | 090100 | 2722159650 | 42200 | 42300 | 42400 | 42100 | 28883 |
| 620 | 20241108 | 090000 | 1500791100 | 42200 | 42350 | 42350 | 42050 | 35470 |