32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 185200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 13553 |
| 3 | 20241108 | 185100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20241108 | 185000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20241108 | 184900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20241108 | 184800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20241108 | 184700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20241108 | 184600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20241108 | 184500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20241108 | 184400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20241108 | 184300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20241108 | 184200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20241108 | 184100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20241108 | 184000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20241108 | 183900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20241108 | 183800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20241108 | 183700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20241108 | 183600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20241108 | 183500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20241108 | 183400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20241108 | 183300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20241108 | 183200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20241108 | 183100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20241108 | 183000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20241108 | 182900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20241108 | 182800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20241108 | 182700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20241108 | 182600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20241108 | 182500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20241108 | 182400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20241108 | 182300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20241108 | 182200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 13553 |
| 33 | 20241108 | 182100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20241108 | 182000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20241108 | 181900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20241108 | 181800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20241108 | 181700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20241108 | 181600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20241108 | 181500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20241108 | 181400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20241108 | 181300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20241108 | 181200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20241108 | 181100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20241108 | 181000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20241108 | 180900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20241108 | 180800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20241108 | 180700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20241108 | 180600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20241108 | 180500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20241108 | 180400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20241108 | 180300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20241108 | 180200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20241108 | 180100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20241108 | 180000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20241108 | 175900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20241108 | 175800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20241108 | 175700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20241108 | 175600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20241108 | 175500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20241108 | 175400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20241108 | 175300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20241108 | 175200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 13553 |
| 63 | 20241108 | 175100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20241108 | 175000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20241108 | 174900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20241108 | 174800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20241108 | 174700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20241108 | 174600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20241108 | 174500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20241108 | 174400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20241108 | 174300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20241108 | 174200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20241108 | 174100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20241108 | 174000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20241108 | 173900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20241108 | 173800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20241108 | 173700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20241108 | 173600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20241108 | 173500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20241108 | 173400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20241108 | 173300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20241108 | 173200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20241108 | 173100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20241108 | 173000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20241108 | 172900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20241108 | 172800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20241108 | 172700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20241108 | 172600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20241108 | 172500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20241108 | 172400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20241108 | 172300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20241108 | 172200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 13553 |
| 93 | 20241108 | 172100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20241108 | 172000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20241108 | 171900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20241108 | 171800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20241108 | 171700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20241108 | 171600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20241108 | 171500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20241108 | 171400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20241108 | 171300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20241108 | 171200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20241108 | 171100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20241108 | 171000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20241108 | 170900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20241108 | 170800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20241108 | 170700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20241108 | 170600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20241108 | 170500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20241108 | 170400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20241108 | 170300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20241108 | 170200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20241108 | 170100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20241108 | 170000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20241108 | 165900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20241108 | 165800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20241108 | 165700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20241108 | 165600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20241108 | 165500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20241108 | 165400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20241108 | 165300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20241108 | 165200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 13553 |
| 123 | 20241108 | 165100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20241108 | 165000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20241108 | 164900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20241108 | 164800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20241108 | 164700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20241108 | 164600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20241108 | 164500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20241108 | 164400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20241108 | 164300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20241108 | 164200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20241108 | 164100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20241108 | 164000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20241108 | 163900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20241108 | 163800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20241108 | 163700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20241108 | 163600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20241108 | 163500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20241108 | 163400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20241108 | 163300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20241108 | 163200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20241108 | 163100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20241108 | 163000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20241108 | 162900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20241108 | 162800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20241108 | 162700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20241108 | 162600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20241108 | 162500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20241108 | 162400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20241108 | 162300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20241108 | 162200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 13553 |
| 153 | 20241108 | 162100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20241108 | 162000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20241108 | 161900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20241108 | 161800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20241108 | 161700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20241108 | 161600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20241108 | 161500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20241108 | 161400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20241108 | 161300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20241108 | 161200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20241108 | 161100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20241108 | 161000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20241108 | 160900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20241108 | 160800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20241108 | 160700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20241108 | 160600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20241108 | 160500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20241108 | 160400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20241108 | 160300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20241108 | 160200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20241108 | 160100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20241108 | 160000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20241108 | 155900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20241108 | 155800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20241108 | 155700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20241108 | 155600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20241108 | 155500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20241108 | 155400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20241108 | 155300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20241108 | 155200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 13553 |
| 183 | 20241108 | 155100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20241108 | 155000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20241108 | 154900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20241108 | 154800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20241108 | 154700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20241108 | 154600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20241108 | 154500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20241108 | 154400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20241108 | 154300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20241108 | 154200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20241108 | 154100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20241108 | 154000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20241108 | 153900 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20241108 | 153800 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20241108 | 153700 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20241108 | 153600 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20241108 | 153500 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20241108 | 153400 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20241108 | 153300 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20241108 | 153200 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20241108 | 153100 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20241108 | 153000 | 44854277100 | 44950 | 44950 | 44950 | 44950 | 13553 |
| 205 | 20241108 | 152900 | 44245069750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 206 | 20241108 | 152800 | 44245069750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 207 | 20241108 | 152700 | 44245069750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20241108 | 152600 | 44245069750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20241108 | 152500 | 44245069750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 210 | 20241108 | 152400 | 44245069750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20241108 | 152300 | 44245069750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20241108 | 152200 | 44245069750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 213 | 20241108 | 152100 | 44245069750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20241108 | 152000 | 44245069750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20241108 | 151900 | 44245069750 | 44900 | 44850 | 44950 | 44750 | 3506 |
| 216 | 20241108 | 151800 | 44087803000 | 44850 | 44850 | 44850 | 44750 | 2480 |
| 217 | 20241108 | 151700 | 43976702900 | 44850 | 44750 | 44850 | 44700 | 2059 |
| 218 | 20241108 | 151600 | 43884478750 | 44750 | 44700 | 44750 | 44650 | 1078 |
| 219 | 20241108 | 151500 | 43836254600 | 44750 | 44600 | 44750 | 44600 | 1236 |
| 220 | 20241108 | 151400 | 43781060750 | 44600 | 44550 | 44650 | 44550 | 1540 |
| 221 | 20241108 | 151300 | 43712359100 | 44550 | 44500 | 44600 | 44400 | 3276 |
| 222 | 20241108 | 151200 | 43566565100 | 44500 | 44500 | 44550 | 44500 | 989 |
| 223 | 20241108 | 151100 | 43522526900 | 44500 | 44550 | 44650 | 44500 | 1257 |
| 224 | 20241108 | 151000 | 43466551400 | 44550 | 44650 | 44700 | 44550 | 2555 |
| 225 | 20241108 | 150900 | 43352581400 | 44600 | 44550 | 44700 | 44550 | 1344 |
| 226 | 20241108 | 150800 | 43292627150 | 44550 | 44600 | 44700 | 44550 | 1787 |
| 227 | 20241108 | 150700 | 43212881750 | 44600 | 44600 | 44700 | 44550 | 1255 |
| 228 | 20241108 | 150600 | 43156901900 | 44600 | 44550 | 44650 | 44500 | 1640 |
| 229 | 20241108 | 150500 | 43083774000 | 44550 | 44550 | 44650 | 44500 | 1568 |
| 230 | 20241108 | 150400 | 43013909250 | 44550 | 44550 | 44750 | 44550 | 2354 |
| 231 | 20241108 | 150300 | 42908910450 | 44550 | 44600 | 44750 | 44400 | 4353 |
| 232 | 20241108 | 150200 | 42715022850 | 44600 | 44550 | 44700 | 44450 | 3040 |
| 233 | 20241108 | 150100 | 42579394400 | 44600 | 44650 | 44800 | 44450 | 16367 |
| 234 | 20241108 | 150000 | 41850457900 | 44700 | 44900 | 45000 | 44650 | 2291 |
| 235 | 20241108 | 145900 | 41747802100 | 44900 | 45050 | 45100 | 44900 | 1778 |
| 236 | 20241108 | 145800 | 41667793400 | 45000 | 45050 | 45050 | 44950 | 1774 |
| 237 | 20241108 | 145700 | 41587951100 | 45000 | 45100 | 45100 | 45000 | 1190 |
| 238 | 20241108 | 145600 | 41534340750 | 45150 | 45050 | 45150 | 44950 | 3093 |
| 239 | 20241108 | 145500 | 41394990450 | 45050 | 45000 | 45150 | 44950 | 1007 |
| 240 | 20241108 | 145400 | 41349630050 | 44950 | 45050 | 45150 | 44950 | 1881 |
| 241 | 20241108 | 145300 | 41264906150 | 45100 | 45100 | 45200 | 45000 | 2375 |
| 242 | 20241108 | 145200 | 41157852100 | 45200 | 45150 | 45200 | 45050 | 1931 |
| 243 | 20241108 | 145100 | 41070730800 | 45150 | 45100 | 45150 | 44850 | 4166 |
| 244 | 20241108 | 145000 | 40883209000 | 45150 | 45100 | 45250 | 45050 | 3845 |
| 245 | 20241108 | 144900 | 40709596550 | 45100 | 44950 | 45150 | 44900 | 5695 |
| 246 | 20241108 | 144800 | 40452985100 | 45000 | 44950 | 45050 | 44900 | 1775 |
| 247 | 20241108 | 144700 | 40373156100 | 44900 | 45000 | 45050 | 44900 | 1622 |
| 248 | 20241108 | 144600 | 40300174950 | 45050 | 44950 | 45100 | 44950 | 1580 |
| 249 | 20241108 | 144500 | 40229026650 | 45100 | 45050 | 45100 | 44900 | 4794 |
| 250 | 20241108 | 144400 | 40013533550 | 45050 | 45150 | 45150 | 45000 | 1942 |
| 251 | 20241108 | 144300 | 39926003300 | 45100 | 45100 | 45150 | 45000 | 1321 |
| 252 | 20241108 | 144200 | 39866443550 | 45100 | 44950 | 45150 | 44950 | 3598 |
| 253 | 20241108 | 144100 | 39704591650 | 45000 | 45100 | 45150 | 44950 | 3733 |
| 254 | 20241108 | 144000 | 39536530850 | 45050 | 45050 | 45150 | 45000 | 3240 |
| 255 | 20241108 | 143900 | 39390524350 | 45100 | 44850 | 45150 | 44800 | 3104 |
| 256 | 20241108 | 143800 | 39250789800 | 44850 | 45200 | 45250 | 44150 | 16857 |
| 257 | 20241108 | 143700 | 38498632300 | 45200 | 45200 | 45300 | 45000 | 8201 |
| 258 | 20241108 | 143600 | 38128835500 | 45150 | 45350 | 45500 | 45150 | 4660 |
| 259 | 20241108 | 143500 | 37917762050 | 45400 | 45500 | 45550 | 45350 | 4178 |
| 260 | 20241108 | 143400 | 37727761000 | 45500 | 45450 | 45600 | 45400 | 7056 |
| 261 | 20241108 | 143300 | 37406445650 | 45450 | 45500 | 45550 | 45450 | 5360 |
| 262 | 20241108 | 143200 | 37162561200 | 45500 | 45500 | 45550 | 45400 | 7866 |
| 263 | 20241108 | 143100 | 36804680700 | 45500 | 45400 | 45500 | 45300 | 5546 |
| 264 | 20241108 | 143000 | 36552852750 | 45350 | 45450 | 45450 | 45300 | 4759 |
| 265 | 20241108 | 142900 | 36336809900 | 45400 | 45300 | 45450 | 45250 | 6992 |
| 266 | 20241108 | 142800 | 36019597450 | 45250 | 45300 | 45350 | 45250 | 2133 |
| 267 | 20241108 | 142700 | 35922948600 | 45350 | 45200 | 45400 | 45200 | 4234 |
| 268 | 20241108 | 142600 | 35730981300 | 45200 | 45150 | 45200 | 45000 | 9548 |
| 269 | 20241108 | 142500 | 35300225850 | 45150 | 45350 | 45450 | 45050 | 9762 |
| 270 | 20241108 | 142400 | 34858373700 | 45400 | 45250 | 45400 | 45250 | 7532 |
| 271 | 20241108 | 142300 | 34517111750 | 45300 | 45250 | 45350 | 45250 | 6199 |
| 272 | 20241108 | 142200 | 34236349150 | 45250 | 45300 | 45350 | 45250 | 15777 |
| 273 | 20241108 | 142100 | 33521654100 | 45300 | 44950 | 45350 | 44950 | 9205 |
| 274 | 20241108 | 142000 | 33105618850 | 45000 | 44950 | 45000 | 44900 | 4032 |
| 275 | 20241108 | 141900 | 32924351050 | 45000 | 44850 | 45000 | 44800 | 5023 |
| 276 | 20241108 | 141800 | 32698603300 | 44850 | 45150 | 45150 | 44850 | 13064 |
| 277 | 20241108 | 141700 | 32109996200 | 45050 | 45150 | 45200 | 45000 | 11634 |
| 278 | 20241108 | 141600 | 31585227050 | 45150 | 44700 | 45200 | 44700 | 38076 |
| 279 | 20241108 | 141500 | 29874193650 | 44750 | 44700 | 44750 | 44650 | 4414 |
| 280 | 20241108 | 141400 | 29676838300 | 44700 | 44550 | 44800 | 44550 | 22593 |
| 281 | 20241108 | 141300 | 28666898150 | 44550 | 44550 | 44600 | 44500 | 6979 |
| 282 | 20241108 | 141200 | 28355973800 | 44550 | 44550 | 44600 | 44450 | 2168 |
| 283 | 20241108 | 141100 | 28259423950 | 44550 | 44550 | 44600 | 44400 | 5494 |
| 284 | 20241108 | 141000 | 28014750200 | 44500 | 44400 | 44550 | 44400 | 4293 |
| 285 | 20241108 | 140900 | 27823732100 | 44400 | 44500 | 44550 | 44350 | 2699 |
| 286 | 20241108 | 140800 | 27703851200 | 44400 | 44500 | 44600 | 44300 | 4514 |
| 287 | 20241108 | 140700 | 27503113400 | 44600 | 44600 | 44650 | 44450 | 3107 |
| 288 | 20241108 | 140600 | 27364495800 | 44600 | 44700 | 44750 | 44600 | 5193 |
| 289 | 20241108 | 140500 | 27132513950 | 44700 | 44500 | 44800 | 44450 | 9631 |
| 290 | 20241108 | 140400 | 26702807100 | 44500 | 44150 | 44500 | 44150 | 29271 |
| 291 | 20241108 | 140300 | 25405054750 | 44150 | 44050 | 44200 | 44050 | 12784 |
| 292 | 20241108 | 140200 | 24840975200 | 44050 | 44050 | 44100 | 43950 | 8290 |
| 293 | 20241108 | 140100 | 24475832000 | 44000 | 44000 | 44050 | 43950 | 1236 |
| 294 | 20241108 | 140000 | 24421441450 | 44000 | 43900 | 44050 | 43900 | 4004 |
| 295 | 20241108 | 135900 | 24245198100 | 43950 | 43950 | 44000 | 43900 | 1729 |
| 296 | 20241108 | 135800 | 24169172150 | 43950 | 43950 | 44000 | 43850 | 1618 |
| 297 | 20241108 | 135700 | 24098072500 | 43950 | 43850 | 44100 | 43850 | 9150 |
| 298 | 20241108 | 135600 | 23695443200 | 43800 | 43800 | 43900 | 43800 | 1311 |
| 299 | 20241108 | 135500 | 23638002200 | 43900 | 43950 | 44000 | 43750 | 12230 |
| 300 | 20241108 | 135400 | 23101159600 | 43950 | 43950 | 44000 | 43900 | 5663 |
| 301 | 20241108 | 135300 | 22852187850 | 43950 | 43850 | 44000 | 43850 | 2841 |
| 302 | 20241108 | 135200 | 22727318050 | 43850 | 43800 | 43900 | 43750 | 3686 |
| 303 | 20241108 | 135100 | 22565827250 | 43800 | 43900 | 43950 | 43800 | 3541 |
| 304 | 20241108 | 135000 | 22410522400 | 43850 | 43850 | 44000 | 43700 | 10194 |
| 305 | 20241108 | 134900 | 21962942350 | 43850 | 43850 | 43900 | 43550 | 8704 |
| 306 | 20241108 | 134800 | 21581540450 | 43850 | 43650 | 43850 | 43500 | 8337 |
| 307 | 20241108 | 134700 | 21216801150 | 43600 | 43600 | 43700 | 43400 | 5622 |
| 308 | 20241108 | 134600 | 20972125800 | 43600 | 43600 | 43650 | 43500 | 2811 |
| 309 | 20241108 | 134500 | 20849578450 | 43650 | 43500 | 43700 | 43500 | 5145 |
| 310 | 20241108 | 134400 | 20625182800 | 43500 | 43250 | 43500 | 43100 | 5119 |
| 311 | 20241108 | 134300 | 20403244150 | 43150 | 43050 | 43250 | 43050 | 2851 |
| 312 | 20241108 | 134200 | 20280214850 | 43100 | 43100 | 43100 | 43050 | 238 |
| 313 | 20241108 | 134100 | 20269964950 | 43050 | 43000 | 43100 | 43000 | 690 |
| 314 | 20241108 | 134000 | 20240255500 | 43000 | 42950 | 43050 | 42950 | 777 |
| 315 | 20241108 | 133900 | 20206846850 | 43000 | 43000 | 43050 | 42900 | 250 |
| 316 | 20241108 | 133800 | 20196103650 | 43000 | 43000 | 43100 | 43000 | 665 |
| 317 | 20241108 | 133700 | 20167496150 | 43000 | 43000 | 43050 | 42950 | 3667 |
| 318 | 20241108 | 133600 | 20009922600 | 43000 | 42950 | 43000 | 42900 | 1254 |
| 319 | 20241108 | 133500 | 19956072450 | 43000 | 42900 | 43000 | 42900 | 2295 |
| 320 | 20241108 | 133400 | 19857502050 | 42900 | 42900 | 42950 | 42900 | 310 |
| 321 | 20241108 | 133300 | 19844198700 | 42900 | 42850 | 42900 | 42850 | 525 |
| 322 | 20241108 | 133200 | 19821689100 | 42900 | 43000 | 43000 | 42900 | 2315 |
| 323 | 20241108 | 133100 | 19722257800 | 43050 | 43150 | 43200 | 43000 | 806 |
| 324 | 20241108 | 133000 | 19687563300 | 43150 | 43150 | 43200 | 43100 | 1125 |
| 325 | 20241108 | 132900 | 19639039750 | 43150 | 43100 | 43200 | 43050 | 1065 |
| 326 | 20241108 | 132800 | 19593114350 | 43100 | 43050 | 43150 | 42950 | 630 |
| 327 | 20241108 | 132700 | 19566014550 | 43050 | 43050 | 43150 | 43050 | 369 |
| 328 | 20241108 | 132600 | 19550121350 | 43100 | 43100 | 43100 | 43050 | 339 |
| 329 | 20241108 | 132500 | 19535518400 | 43050 | 43000 | 43150 | 43000 | 622 |
| 330 | 20241108 | 132400 | 19508733050 | 43000 | 43000 | 43450 | 43000 | 1826 |
| 331 | 20241108 | 132300 | 19429653700 | 43000 | 43000 | 43050 | 42850 | 1719 |
| 332 | 20241108 | 132200 | 19355870550 | 42950 | 43000 | 43100 | 42950 | 1550 |
| 333 | 20241108 | 132100 | 19289262200 | 43050 | 43300 | 43350 | 43050 | 3507 |
| 334 | 20241108 | 132000 | 19137905350 | 43300 | 43200 | 43300 | 43200 | 1298 |
| 335 | 20241108 | 131900 | 19081722700 | 43250 | 43150 | 43300 | 43100 | 1856 |
| 336 | 20241108 | 131800 | 19001518550 | 43100 | 43250 | 43300 | 43100 | 888 |
| 337 | 20241108 | 131700 | 18963199100 | 43250 | 43250 | 43400 | 43150 | 3317 |
| 338 | 20241108 | 131600 | 18819670150 | 43400 | 43250 | 43400 | 43250 | 1425 |
| 339 | 20241108 | 131500 | 18757893300 | 43250 | 43150 | 43400 | 43150 | 2011 |
| 340 | 20241108 | 131400 | 18670817650 | 43150 | 43200 | 43250 | 43150 | 2177 |
| 341 | 20241108 | 131300 | 18576740000 | 43150 | 43000 | 43250 | 43000 | 1455 |
| 342 | 20241108 | 131200 | 18513915600 | 43000 | 42950 | 43200 | 42950 | 2283 |
| 343 | 20241108 | 131100 | 18415488750 | 42950 | 43050 | 43050 | 42950 | 745 |
| 344 | 20241108 | 131000 | 18383444300 | 43000 | 43000 | 43050 | 43000 | 362 |
| 345 | 20241108 | 130900 | 18367872600 | 43050 | 43000 | 43050 | 42950 | 341 |
| 346 | 20241108 | 130800 | 18353207000 | 43000 | 43050 | 43050 | 43000 | 279 |
| 347 | 20241108 | 130700 | 18341209800 | 43000 | 42900 | 43100 | 42900 | 1388 |
| 348 | 20241108 | 130600 | 18281591700 | 42900 | 42900 | 42950 | 42850 | 474 |
| 349 | 20241108 | 130500 | 18261261900 | 42900 | 42850 | 42950 | 42850 | 459 |
| 350 | 20241108 | 130400 | 18241581250 | 42800 | 42900 | 42900 | 42800 | 2034 |
| 351 | 20241108 | 130300 | 18154459700 | 42850 | 42900 | 42900 | 42850 | 478 |
| 352 | 20241108 | 130200 | 18133967950 | 42900 | 42850 | 42900 | 42850 | 311 |
| 353 | 20241108 | 130100 | 18120640550 | 42850 | 42950 | 42950 | 42850 | 3802 |
| 354 | 20241108 | 130000 | 17957445450 | 42950 | 43000 | 43050 | 42950 | 1347 |
| 355 | 20241108 | 125900 | 17899526950 | 42950 | 42950 | 43000 | 42850 | 1561 |
| 356 | 20241108 | 125800 | 17832501450 | 42900 | 43000 | 43050 | 42800 | 11415 |
| 357 | 20241108 | 125700 | 17342093950 | 43000 | 43050 | 43050 | 43000 | 3359 |
| 358 | 20241108 | 125600 | 17197490200 | 43050 | 43100 | 43100 | 43050 | 2236 |
| 359 | 20241108 | 125500 | 17101130150 | 43100 | 43100 | 43150 | 43100 | 440 |
| 360 | 20241108 | 125400 | 17082161900 | 43100 | 43150 | 43150 | 43100 | 189 |
| 361 | 20241108 | 125300 | 17074011600 | 43150 | 43150 | 43150 | 43100 | 765 |
| 362 | 20241108 | 125200 | 17041021700 | 43200 | 43200 | 43200 | 43100 | 732 |
| 363 | 20241108 | 125100 | 17009444450 | 43150 | 43150 | 43200 | 43150 | 222 |
| 364 | 20241108 | 125000 | 16999864100 | 43150 | 43100 | 43200 | 43100 | 353 |
| 365 | 20241108 | 124900 | 16984636800 | 43100 | 43100 | 43150 | 43100 | 268 |
| 366 | 20241108 | 124800 | 16973085000 | 43100 | 43100 | 43150 | 43100 | 405 |
| 367 | 20241108 | 124700 | 16955628950 | 43100 | 43100 | 43150 | 43100 | 754 |
| 368 | 20241108 | 124600 | 16923129500 | 43150 | 43150 | 43150 | 43100 | 418 |
| 369 | 20241108 | 124500 | 16905112800 | 43150 | 43150 | 43150 | 43100 | 562 |
| 370 | 20241108 | 124400 | 16880877250 | 43150 | 43150 | 43150 | 43100 | 443 |
| 371 | 20241108 | 124300 | 16861776950 | 43100 | 43200 | 43200 | 43100 | 121 |
| 372 | 20241108 | 124200 | 16856556150 | 43200 | 43150 | 43200 | 43100 | 682 |
| 373 | 20241108 | 124100 | 16827128350 | 43200 | 43100 | 43200 | 43100 | 158 |
| 374 | 20241108 | 124000 | 16820312050 | 43100 | 43150 | 43200 | 43100 | 600 |
| 375 | 20241108 | 123900 | 16794433800 | 43150 | 43150 | 43200 | 43100 | 162 |
| 376 | 20241108 | 123800 | 16787449350 | 43150 | 43150 | 43200 | 43100 | 124 |
| 377 | 20241108 | 123700 | 16782099700 | 43150 | 43150 | 43200 | 43150 | 326 |
| 378 | 20241108 | 123600 | 16768032450 | 43200 | 43200 | 43250 | 43200 | 135 |
| 379 | 20241108 | 123500 | 16762199500 | 43200 | 43200 | 43250 | 43150 | 361 |
| 380 | 20241108 | 123400 | 16746602800 | 43250 | 43250 | 43250 | 43100 | 351 |
| 381 | 20241108 | 123300 | 16731442300 | 43300 | 43350 | 43350 | 43300 | 56 |
| 382 | 20241108 | 123200 | 16729016250 | 43350 | 43300 | 43350 | 43250 | 209 |
| 383 | 20241108 | 123100 | 16719962950 | 43300 | 43400 | 43400 | 43300 | 404 |
| 384 | 20241108 | 123000 | 16702448300 | 43400 | 43400 | 43400 | 43350 | 288 |
| 385 | 20241108 | 122900 | 16689958650 | 43350 | 43350 | 43450 | 43350 | 1283 |
| 386 | 20241108 | 122800 | 16634283950 | 43300 | 43300 | 43350 | 43250 | 1070 |
| 387 | 20241108 | 122700 | 16587915350 | 43350 | 43300 | 43350 | 43300 | 272 |
| 388 | 20241108 | 122600 | 16576136100 | 43350 | 43250 | 43350 | 43250 | 417 |
| 389 | 20241108 | 122500 | 16558082150 | 43250 | 43300 | 43300 | 43200 | 388 |
| 390 | 20241108 | 122400 | 16541298100 | 43250 | 43150 | 43300 | 43150 | 714 |
| 391 | 20241108 | 122300 | 16510472600 | 43150 | 43100 | 43150 | 43100 | 2425 |
| 392 | 20241108 | 122200 | 16405950350 | 43100 | 43100 | 43150 | 43100 | 359 |
| 393 | 20241108 | 122100 | 16390475200 | 43150 | 43150 | 43150 | 43100 | 837 |
| 394 | 20241108 | 122000 | 16354385000 | 43150 | 43100 | 43150 | 43100 | 619 |
| 395 | 20241108 | 121900 | 16327703950 | 43100 | 43100 | 43150 | 43100 | 133 |
| 396 | 20241108 | 121800 | 16321969650 | 43150 | 43100 | 43150 | 43100 | 984 |
| 397 | 20241108 | 121700 | 16279558300 | 43100 | 43150 | 43150 | 43100 | 4396 |
| 398 | 20241108 | 121600 | 16089968650 | 43200 | 43200 | 43200 | 43150 | 1119 |
| 399 | 20241108 | 121500 | 16041639000 | 43250 | 43200 | 43250 | 43200 | 62 |
| 400 | 20241108 | 121400 | 16038960050 | 43200 | 43200 | 43250 | 43200 | 387 |
| 401 | 20241108 | 121300 | 16022241200 | 43250 | 43250 | 43300 | 43200 | 179 |
| 402 | 20241108 | 121200 | 16014499250 | 43250 | 43250 | 43250 | 43250 | 95 |
| 403 | 20241108 | 121100 | 16010390500 | 43200 | 43250 | 43250 | 43200 | 521 |
| 404 | 20241108 | 121000 | 15987868300 | 43250 | 43250 | 43250 | 43200 | 169 |
| 405 | 20241108 | 120900 | 15980566400 | 43200 | 43250 | 43250 | 43150 | 195 |
| 406 | 20241108 | 120800 | 15972143300 | 43150 | 43100 | 43200 | 43100 | 130 |
| 407 | 20241108 | 120700 | 15966538650 | 43100 | 43200 | 43200 | 43100 | 2700 |
| 408 | 20241108 | 120600 | 15850063750 | 43200 | 43200 | 43200 | 43150 | 927 |
| 409 | 20241108 | 120500 | 15810026200 | 43200 | 43150 | 43200 | 43150 | 302 |
| 410 | 20241108 | 120400 | 15796992900 | 43150 | 43250 | 43250 | 43150 | 1708 |
| 411 | 20241108 | 120300 | 15723208450 | 43250 | 43200 | 43250 | 43200 | 49 |
| 412 | 20241108 | 120200 | 15721090950 | 43200 | 43200 | 43250 | 43200 | 393 |
| 413 | 20241108 | 120100 | 15704107750 | 43250 | 43300 | 43350 | 43250 | 1290 |
| 414 | 20241108 | 120000 | 15648309850 | 43300 | 43400 | 43400 | 43300 | 229 |
| 415 | 20241108 | 115900 | 15638390000 | 43400 | 43300 | 43400 | 43300 | 358 |
| 416 | 20241108 | 115800 | 15622886300 | 43350 | 43300 | 43350 | 43300 | 422 |
| 417 | 20241108 | 115700 | 15604605600 | 43300 | 43450 | 43450 | 43300 | 653 |
| 418 | 20241108 | 115600 | 15576286750 | 43450 | 43400 | 43450 | 43400 | 158 |
| 419 | 20241108 | 115500 | 15569428300 | 43400 | 43350 | 43450 | 43350 | 276 |
| 420 | 20241108 | 115400 | 15557449400 | 43350 | 43400 | 43400 | 43350 | 258 |
| 421 | 20241108 | 115300 | 15546258950 | 43400 | 43400 | 43400 | 43400 | 81 |
| 422 | 20241108 | 115200 | 15542743550 | 43450 | 43450 | 43500 | 43400 | 1970 |
| 423 | 20241108 | 115100 | 15457143400 | 43450 | 43450 | 43500 | 43400 | 140 |
| 424 | 20241108 | 115000 | 15451061300 | 43450 | 43450 | 43450 | 43400 | 276 |
| 425 | 20241108 | 114900 | 15439076700 | 43450 | 43450 | 43450 | 43450 | 177 |
| 426 | 20241108 | 114800 | 15431386050 | 43450 | 43450 | 43450 | 43400 | 226 |
| 427 | 20241108 | 114700 | 15421576750 | 43450 | 43450 | 43500 | 43450 | 800 |
| 428 | 20241108 | 114600 | 15386814400 | 43450 | 43450 | 43500 | 43450 | 229 |
| 429 | 20241108 | 114500 | 15376863800 | 43450 | 43500 | 43500 | 43450 | 162 |
| 430 | 20241108 | 114400 | 15369824450 | 43450 | 43450 | 43550 | 43450 | 201 |
| 431 | 20241108 | 114300 | 15361082550 | 43500 | 43550 | 43600 | 43450 | 459 |
| 432 | 20241108 | 114200 | 15341115750 | 43600 | 43500 | 43600 | 43400 | 593 |
| 433 | 20241108 | 114100 | 15315328450 | 43500 | 43400 | 43550 | 43400 | 5560 |
| 434 | 20241108 | 114000 | 15073509950 | 43400 | 43400 | 43500 | 43400 | 300 |
| 435 | 20241108 | 113900 | 15060484350 | 43450 | 43450 | 43500 | 43400 | 300 |
| 436 | 20241108 | 113800 | 15047448750 | 43500 | 43450 | 43500 | 43450 | 344 |
| 437 | 20241108 | 113700 | 15032500850 | 43500 | 43500 | 43500 | 43450 | 88 |
| 438 | 20241108 | 113600 | 15028675800 | 43450 | 43400 | 43450 | 43400 | 496 |
| 439 | 20241108 | 113500 | 15007140000 | 43400 | 43500 | 43500 | 43400 | 41 |
| 440 | 20241108 | 113400 | 15005358000 | 43550 | 43500 | 43550 | 43450 | 1648 |
| 441 | 20241108 | 113300 | 14933706650 | 43500 | 43500 | 43550 | 43500 | 600 |
| 442 | 20241108 | 113200 | 14907605150 | 43550 | 43500 | 43550 | 43500 | 113 |
| 443 | 20241108 | 113100 | 14902689400 | 43500 | 43600 | 43600 | 43500 | 318 |
| 444 | 20241108 | 113000 | 14888850450 | 43550 | 43550 | 43600 | 43550 | 91 |
| 445 | 20241108 | 112900 | 14884886450 | 43500 | 43550 | 43600 | 43500 | 455 |
| 446 | 20241108 | 112800 | 14865092900 | 43500 | 43500 | 43550 | 43500 | 228 |
| 447 | 20241108 | 112700 | 14855169150 | 43550 | 43550 | 43600 | 43500 | 452 |
| 448 | 20241108 | 112600 | 14835469500 | 43550 | 43550 | 43600 | 43550 | 748 |
| 449 | 20241108 | 112500 | 14802892850 | 43550 | 43550 | 43600 | 43550 | 480 |
| 450 | 20241108 | 112400 | 14781971800 | 43550 | 43550 | 43600 | 43550 | 249 |
| 451 | 20241108 | 112300 | 14771125600 | 43550 | 43550 | 43600 | 43550 | 257 |
| 452 | 20241108 | 112200 | 14759931100 | 43550 | 43600 | 43600 | 43500 | 220 |
| 453 | 20241108 | 112100 | 14750356850 | 43600 | 43500 | 43600 | 43450 | 1398 |
| 454 | 20241108 | 112000 | 14689519700 | 43500 | 43500 | 43500 | 43500 | 304 |
| 455 | 20241108 | 111900 | 14676295700 | 43500 | 43600 | 43650 | 43500 | 421 |
| 456 | 20241108 | 111800 | 14657958400 | 43600 | 43600 | 43650 | 43600 | 114 |
| 457 | 20241108 | 111700 | 14652987600 | 43600 | 43550 | 43600 | 43550 | 286 |
| 458 | 20241108 | 111600 | 14640529600 | 43600 | 43650 | 43650 | 43600 | 194 |
| 459 | 20241108 | 111500 | 14632070100 | 43650 | 43650 | 43650 | 43600 | 265 |
| 460 | 20241108 | 111400 | 14620512050 | 43650 | 43650 | 43650 | 43600 | 179 |
| 461 | 20241108 | 111300 | 14612698750 | 43700 | 43650 | 43700 | 43600 | 942 |
| 462 | 20241108 | 111200 | 14571599250 | 43650 | 43650 | 43700 | 43650 | 324 |
| 463 | 20241108 | 111100 | 14557456200 | 43700 | 43700 | 43700 | 43650 | 190 |
| 464 | 20241108 | 111000 | 14549159150 | 43650 | 43650 | 43700 | 43600 | 860 |
| 465 | 20241108 | 110900 | 14511629300 | 43600 | 43600 | 43650 | 43600 | 228 |
| 466 | 20241108 | 110800 | 14501688100 | 43550 | 43500 | 43600 | 43500 | 1163 |
| 467 | 20241108 | 110700 | 14451035950 | 43550 | 43500 | 43550 | 43500 | 426 |
| 468 | 20241108 | 110600 | 14432504300 | 43600 | 43600 | 43600 | 43550 | 139 |
| 469 | 20241108 | 110500 | 14426449600 | 43600 | 43650 | 43650 | 43500 | 288 |
| 470 | 20241108 | 110400 | 14413906250 | 43650 | 43600 | 43700 | 43550 | 990 |
| 471 | 20241108 | 110300 | 14370689050 | 43650 | 43700 | 43750 | 43650 | 842 |
| 472 | 20241108 | 110200 | 14333897300 | 43750 | 43750 | 43750 | 43750 | 262 |
| 473 | 20241108 | 110100 | 14322434800 | 43750 | 43800 | 43800 | 43700 | 1457 |
| 474 | 20241108 | 110000 | 14258725900 | 43750 | 43800 | 43850 | 43750 | 1871 |
| 475 | 20241108 | 105900 | 14176780350 | 43800 | 43850 | 43850 | 43800 | 403 |
| 476 | 20241108 | 105800 | 14159113800 | 43850 | 43750 | 43850 | 43750 | 519 |
| 477 | 20241108 | 105700 | 14136390450 | 43850 | 43750 | 43850 | 43750 | 1487 |
| 478 | 20241108 | 105600 | 14071209550 | 43750 | 43750 | 43850 | 43750 | 595 |
| 479 | 20241108 | 105500 | 14045151800 | 43800 | 43850 | 43850 | 43800 | 2222 |
| 480 | 20241108 | 105400 | 13947796600 | 43850 | 43800 | 43850 | 43750 | 4073 |
| 481 | 20241108 | 105300 | 13769204900 | 43800 | 43800 | 43850 | 43700 | 3889 |
| 482 | 20241108 | 105200 | 13599022750 | 43800 | 43600 | 43800 | 43600 | 4684 |
| 483 | 20241108 | 105100 | 13394163950 | 43600 | 43600 | 43650 | 43600 | 781 |
| 484 | 20241108 | 105000 | 13360108450 | 43650 | 43700 | 43700 | 43650 | 465 |
| 485 | 20241108 | 104900 | 13339809500 | 43700 | 43650 | 43750 | 43650 | 2614 |
| 486 | 20241108 | 104800 | 13225616250 | 43650 | 43700 | 43700 | 43600 | 551 |
| 487 | 20241108 | 104700 | 13201565150 | 43700 | 43550 | 43700 | 43550 | 5870 |
| 488 | 20241108 | 104600 | 12945501200 | 43500 | 43500 | 43550 | 43450 | 693 |
| 489 | 20241108 | 104500 | 12915354700 | 43500 | 43450 | 43500 | 43450 | 1304 |
| 490 | 20241108 | 104400 | 12858637450 | 43500 | 43400 | 43500 | 43400 | 1592 |
| 491 | 20241108 | 104300 | 12789466200 | 43400 | 43450 | 43450 | 43400 | 455 |
| 492 | 20241108 | 104200 | 12769709200 | 43450 | 43300 | 43450 | 43300 | 1361 |
| 493 | 20241108 | 104100 | 12710692800 | 43250 | 43300 | 43300 | 43250 | 357 |
| 494 | 20241108 | 104000 | 12695251050 | 43250 | 43250 | 43300 | 43200 | 253 |
| 495 | 20241108 | 103900 | 12684304750 | 43250 | 43150 | 43250 | 43150 | 990 |
| 496 | 20241108 | 103800 | 12641521550 | 43150 | 43200 | 43200 | 43150 | 139 |
| 497 | 20241108 | 103700 | 12635520550 | 43150 | 43150 | 43200 | 43150 | 528 |
| 498 | 20241108 | 103600 | 12612723900 | 43200 | 43150 | 43200 | 43150 | 288 |
| 499 | 20241108 | 103500 | 12600285100 | 43150 | 43150 | 43200 | 43150 | 217 |
| 500 | 20241108 | 103400 | 12590920400 | 43150 | 43250 | 43300 | 43150 | 1929 |
| 501 | 20241108 | 103300 | 12507566950 | 43250 | 43200 | 43250 | 43200 | 642 |
| 502 | 20241108 | 103200 | 12479808900 | 43200 | 43300 | 43350 | 43200 | 631 |
| 503 | 20241108 | 103100 | 12452525950 | 43250 | 43400 | 43400 | 43250 | 487 |
| 504 | 20241108 | 103000 | 12431430450 | 43400 | 43400 | 43450 | 43400 | 362 |
| 505 | 20241108 | 102900 | 12415713000 | 43400 | 43450 | 43450 | 43400 | 451 |
| 506 | 20241108 | 102800 | 12396120950 | 43450 | 43450 | 43500 | 43450 | 1656 |
| 507 | 20241108 | 102700 | 12324130200 | 43450 | 43300 | 43450 | 43300 | 2617 |
| 508 | 20241108 | 102600 | 12210586950 | 43300 | 43300 | 43300 | 43250 | 97 |
| 509 | 20241108 | 102500 | 12206387050 | 43350 | 43300 | 43350 | 43250 | 1107 |
| 510 | 20241108 | 102400 | 12158449450 | 43300 | 43200 | 43300 | 43200 | 990 |
| 511 | 20241108 | 102300 | 12115617050 | 43200 | 43100 | 43200 | 43100 | 1838 |
| 512 | 20241108 | 102200 | 12036279350 | 43150 | 43150 | 43150 | 43100 | 190 |
| 513 | 20241108 | 102100 | 12028088150 | 43150 | 43100 | 43150 | 43100 | 587 |
| 514 | 20241108 | 102000 | 12002785400 | 43150 | 43100 | 43150 | 43050 | 990 |
| 515 | 20241108 | 101900 | 11960127600 | 43050 | 43150 | 43150 | 43050 | 1354 |
| 516 | 20241108 | 101800 | 11901813750 | 43150 | 43100 | 43150 | 43100 | 267 |
| 517 | 20241108 | 101700 | 11890305300 | 43150 | 43050 | 43150 | 43050 | 207 |
| 518 | 20241108 | 101600 | 11881391000 | 43100 | 43000 | 43150 | 43000 | 3107 |
| 519 | 20241108 | 101500 | 11747554550 | 43050 | 43000 | 43100 | 43000 | 604 |
| 520 | 20241108 | 101400 | 11721555450 | 43000 | 43100 | 43150 | 43000 | 8956 |
| 521 | 20241108 | 101300 | 11335820900 | 43150 | 43100 | 43150 | 43100 | 458 |
| 522 | 20241108 | 101200 | 11316079850 | 43100 | 43200 | 43200 | 43100 | 2356 |
| 523 | 20241108 | 101100 | 11214448400 | 43150 | 43250 | 43250 | 43150 | 249 |
| 524 | 20241108 | 101000 | 11203692200 | 43250 | 43150 | 43250 | 43150 | 639 |
| 525 | 20241108 | 100900 | 11176103250 | 43150 | 43200 | 43200 | 43150 | 470 |
| 526 | 20241108 | 100800 | 11155811250 | 43200 | 43150 | 43250 | 43150 | 1052 |
| 527 | 20241108 | 100700 | 11110382200 | 43200 | 43150 | 43200 | 43150 | 1145 |
| 528 | 20241108 | 100600 | 11060974400 | 43150 | 43100 | 43150 | 43100 | 2667 |
| 529 | 20241108 | 100500 | 10946024750 | 43100 | 43150 | 43150 | 43100 | 795 |
| 530 | 20241108 | 100400 | 10911756400 | 43100 | 43100 | 43150 | 43100 | 926 |
| 531 | 20241108 | 100300 | 10871843150 | 43100 | 43100 | 43150 | 43050 | 3710 |
| 532 | 20241108 | 100200 | 10711946550 | 43150 | 43150 | 43150 | 43100 | 337 |
| 533 | 20241108 | 100100 | 10697412500 | 43150 | 43100 | 43200 | 43100 | 2527 |
| 534 | 20241108 | 100000 | 10588382600 | 43100 | 43100 | 43200 | 43100 | 6880 |
| 535 | 20241108 | 095900 | 10291380950 | 43150 | 43200 | 43200 | 43100 | 3076 |
| 536 | 20241108 | 095800 | 10158676450 | 43150 | 43150 | 43250 | 43100 | 1196 |
| 537 | 20241108 | 095700 | 10107046650 | 43150 | 43150 | 43250 | 43100 | 6872 |
| 538 | 20241108 | 095600 | 9810601700 | 43150 | 43150 | 43200 | 43100 | 1450 |
| 539 | 20241108 | 095500 | 9748040800 | 43150 | 43100 | 43200 | 43050 | 1560 |
| 540 | 20241108 | 095400 | 9680803250 | 43200 | 43050 | 43200 | 43050 | 3409 |
| 541 | 20241108 | 095300 | 9533872650 | 43100 | 43200 | 43250 | 43100 | 6221 |
| 542 | 20241108 | 095200 | 9265601350 | 43150 | 43200 | 43250 | 43150 | 3913 |
| 543 | 20241108 | 095100 | 9096631650 | 43250 | 43200 | 43250 | 43150 | 1388 |
| 544 | 20241108 | 095000 | 9036720350 | 43200 | 43250 | 43250 | 43150 | 4247 |
| 545 | 20241108 | 094900 | 8853248600 | 43200 | 43350 | 43350 | 43200 | 2583 |
| 546 | 20241108 | 094800 | 8741545450 | 43400 | 43550 | 43550 | 43350 | 4012 |
| 547 | 20241108 | 094700 | 8567298300 | 43450 | 43500 | 43550 | 43450 | 714 |
| 548 | 20241108 | 094600 | 8536245750 | 43500 | 43500 | 43550 | 43400 | 780 |
| 549 | 20241108 | 094500 | 8502319300 | 43550 | 43600 | 43700 | 43550 | 963 |
| 550 | 20241108 | 094400 | 8460350700 | 43650 | 43350 | 43650 | 43300 | 9960 |
| 551 | 20241108 | 094300 | 8026365150 | 43400 | 43350 | 43400 | 43300 | 448 |
| 552 | 20241108 | 094200 | 8006942950 | 43450 | 43350 | 43450 | 43250 | 941 |
| 553 | 20241108 | 094100 | 7966193150 | 43300 | 43300 | 43350 | 43250 | 502 |
| 554 | 20241108 | 094000 | 7944457000 | 43250 | 43450 | 43450 | 43250 | 2007 |
| 555 | 20241108 | 093900 | 7857453300 | 43450 | 43550 | 43600 | 43450 | 2371 |
| 556 | 20241108 | 093800 | 7754273450 | 43500 | 43450 | 43600 | 43450 | 3778 |
| 557 | 20241108 | 093700 | 7589824900 | 43450 | 43400 | 43450 | 43350 | 1574 |
| 558 | 20241108 | 093600 | 7521509950 | 43400 | 43350 | 43450 | 43250 | 2458 |
| 559 | 20241108 | 093500 | 7414875600 | 43350 | 43300 | 43450 | 43250 | 2896 |
| 560 | 20241108 | 093400 | 7289195250 | 43250 | 43200 | 43300 | 43200 | 1065 |
| 561 | 20241108 | 093300 | 7243159600 | 43200 | 43200 | 43250 | 43150 | 1403 |
| 562 | 20241108 | 093200 | 7182548200 | 43200 | 43150 | 43250 | 43150 | 1133 |
| 563 | 20241108 | 093100 | 7133607800 | 43150 | 43250 | 43400 | 43150 | 2019 |
| 564 | 20241108 | 093000 | 7046203950 | 43250 | 43250 | 43450 | 43250 | 3259 |
| 565 | 20241108 | 092900 | 6904926500 | 43300 | 43200 | 43350 | 43150 | 2445 |
| 566 | 20241108 | 092800 | 6799124850 | 43150 | 43200 | 43250 | 43100 | 2508 |
| 567 | 20241108 | 092700 | 6690866250 | 43200 | 43200 | 43250 | 43100 | 1067 |
| 568 | 20241108 | 092600 | 6644815600 | 43200 | 43150 | 43250 | 43050 | 3398 |
| 569 | 20241108 | 092500 | 6498304550 | 43150 | 43050 | 43200 | 43000 | 2293 |
| 570 | 20241108 | 092400 | 6399526700 | 43050 | 43050 | 43100 | 43000 | 3834 |
| 571 | 20241108 | 092300 | 6234501800 | 43050 | 43100 | 43200 | 43050 | 3807 |
| 572 | 20241108 | 092200 | 6070400650 | 43100 | 43200 | 43200 | 43100 | 4052 |
| 573 | 20241108 | 092100 | 5895512550 | 43200 | 43350 | 43350 | 43200 | 1681 |
| 574 | 20241108 | 092000 | 5822788250 | 43350 | 43300 | 43450 | 43300 | 477 |
| 575 | 20241108 | 091900 | 5802093500 | 43250 | 43400 | 43400 | 43200 | 5932 |
| 576 | 20241108 | 091800 | 5545297750 | 43400 | 43500 | 43500 | 43350 | 1381 |
| 577 | 20241108 | 091700 | 5485327400 | 43500 | 43400 | 43550 | 43350 | 2183 |
| 578 | 20241108 | 091600 | 5390493600 | 43400 | 43550 | 43550 | 43350 | 2164 |
| 579 | 20241108 | 091500 | 5296601200 | 43500 | 43550 | 43650 | 43450 | 2735 |
| 580 | 20241108 | 091400 | 5177481550 | 43550 | 43550 | 43550 | 43500 | 1114 |
| 581 | 20241108 | 091300 | 5129006100 | 43550 | 43500 | 43600 | 43450 | 1246 |
| 582 | 20241108 | 091200 | 5074761750 | 43450 | 43450 | 43600 | 43450 | 2753 |
| 583 | 20241108 | 091100 | 4954928500 | 43500 | 43600 | 43700 | 43500 | 5362 |
| 584 | 20241108 | 091000 | 4721021200 | 43600 | 43800 | 43800 | 43550 | 3814 |
| 585 | 20241108 | 090900 | 4554466100 | 43750 | 43650 | 43950 | 43650 | 9846 |
| 586 | 20241108 | 090800 | 4122797800 | 43650 | 43550 | 43800 | 43550 | 2269 |
| 587 | 20241108 | 090700 | 4023729400 | 43650 | 43600 | 43750 | 43450 | 5885 |
| 588 | 20241108 | 090600 | 3767318600 | 43600 | 43850 | 43950 | 43600 | 5743 |
| 589 | 20241108 | 090500 | 3515738000 | 43900 | 43950 | 44000 | 43800 | 8305 |
| 590 | 20241108 | 090400 | 3150977400 | 43950 | 43700 | 44000 | 43600 | 13987 |
| 591 | 20241108 | 090300 | 2538067800 | 43650 | 43700 | 43800 | 43500 | 8138 |
| 592 | 20241108 | 090200 | 2182398600 | 43650 | 43450 | 43700 | 43400 | 19013 |
| 593 | 20241108 | 090100 | 1354871750 | 43400 | 43150 | 43500 | 43150 | 15121 |
| 594 | 20241108 | 090000 | 699468050 | 43150 | 43000 | 43250 | 43000 | 16250 |