32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 190500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 2514 |
| 3 | 20241108 | 190400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20241108 | 190300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20241108 | 190200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20241108 | 190100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20241108 | 190000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20241108 | 185900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20241108 | 185800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20241108 | 185700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20241108 | 185600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20241108 | 185500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20241108 | 185400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20241108 | 185300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20241108 | 185200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20241108 | 185100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20241108 | 185000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20241108 | 184900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20241108 | 184800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20241108 | 184700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20241108 | 184600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20241108 | 184500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20241108 | 184400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20241108 | 184300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20241108 | 184200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20241108 | 184100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20241108 | 184000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20241108 | 183900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20241108 | 183800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20241108 | 183700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20241108 | 183600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20241108 | 183500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 2514 |
| 33 | 20241108 | 183400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20241108 | 183300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20241108 | 183200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20241108 | 183100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20241108 | 183000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20241108 | 182900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20241108 | 182800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20241108 | 182700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20241108 | 182600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20241108 | 182500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20241108 | 182400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20241108 | 182300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20241108 | 182200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20241108 | 182100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20241108 | 182000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20241108 | 181900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20241108 | 181800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20241108 | 181700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20241108 | 181600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20241108 | 181500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20241108 | 181400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20241108 | 181300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20241108 | 181200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20241108 | 181100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20241108 | 181000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20241108 | 180900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20241108 | 180800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20241108 | 180700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20241108 | 180600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20241108 | 180500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 2514 |
| 63 | 20241108 | 180400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20241108 | 180300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20241108 | 180200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20241108 | 180100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20241108 | 180000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20241108 | 175900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20241108 | 175800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20241108 | 175700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20241108 | 175600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20241108 | 175500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20241108 | 175400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20241108 | 175300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20241108 | 175200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20241108 | 175100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20241108 | 175000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20241108 | 174900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20241108 | 174800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20241108 | 174700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20241108 | 174600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20241108 | 174500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20241108 | 174400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20241108 | 174300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20241108 | 174200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20241108 | 174100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20241108 | 174000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20241108 | 173900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20241108 | 173800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20241108 | 173700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20241108 | 173600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20241108 | 173500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 2514 |
| 93 | 20241108 | 173400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20241108 | 173300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20241108 | 173200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20241108 | 173100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20241108 | 173000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20241108 | 172900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20241108 | 172800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20241108 | 172700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20241108 | 172600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20241108 | 172500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20241108 | 172400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20241108 | 172300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20241108 | 172200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20241108 | 172100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20241108 | 172000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20241108 | 171900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20241108 | 171800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20241108 | 171700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20241108 | 171600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20241108 | 171500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20241108 | 171400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20241108 | 171300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20241108 | 171200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20241108 | 171100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20241108 | 171000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20241108 | 170900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20241108 | 170800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20241108 | 170700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20241108 | 170600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20241108 | 170500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 2514 |
| 123 | 20241108 | 170400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20241108 | 170300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20241108 | 170200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20241108 | 170100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20241108 | 170000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20241108 | 165900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20241108 | 165800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20241108 | 165700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20241108 | 165600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20241108 | 165500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20241108 | 165400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20241108 | 165300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20241108 | 165200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20241108 | 165100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20241108 | 165000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20241108 | 164900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20241108 | 164800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20241108 | 164700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20241108 | 164600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20241108 | 164500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20241108 | 164400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20241108 | 164300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20241108 | 164200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20241108 | 164100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20241108 | 164000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20241108 | 163900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20241108 | 163800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20241108 | 163700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20241108 | 163600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20241108 | 163500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 2514 |
| 153 | 20241108 | 163400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20241108 | 163300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20241108 | 163200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20241108 | 163100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20241108 | 163000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20241108 | 162900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20241108 | 162800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20241108 | 162700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20241108 | 162600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20241108 | 162500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20241108 | 162400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20241108 | 162300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20241108 | 162200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20241108 | 162100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20241108 | 162000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20241108 | 161900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20241108 | 161800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20241108 | 161700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20241108 | 161600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20241108 | 161500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20241108 | 161400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20241108 | 161300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20241108 | 161200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20241108 | 161100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20241108 | 161000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20241108 | 160900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20241108 | 160800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20241108 | 160700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20241108 | 160600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20241108 | 160500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 2514 |
| 183 | 20241108 | 160400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20241108 | 160300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20241108 | 160200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20241108 | 160100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20241108 | 160000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20241108 | 155900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20241108 | 155800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20241108 | 155700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20241108 | 155600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20241108 | 155500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20241108 | 155400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20241108 | 155300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20241108 | 155200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20241108 | 155100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20241108 | 155000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20241108 | 154900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20241108 | 154800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20241108 | 154700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20241108 | 154600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20241108 | 154500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20241108 | 154400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20241108 | 154300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20241108 | 154200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20241108 | 154100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20241108 | 154000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20241108 | 153900 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20241108 | 153800 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20241108 | 153700 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20241108 | 153600 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20241108 | 153500 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 2514 |
| 213 | 20241108 | 153400 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20241108 | 153300 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20241108 | 153200 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20241108 | 153100 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20241108 | 153000 | 4433208400 | 33200 | 33200 | 33200 | 33200 | 2514 |
| 218 | 20241108 | 152900 | 4349743600 | 33300 | 33300 | 33300 | 33300 | 0 |
| 219 | 20241108 | 152800 | 4349743600 | 33300 | 33300 | 33300 | 33300 | 0 |
| 220 | 20241108 | 152700 | 4349743600 | 33300 | 33300 | 33300 | 33300 | 0 |
| 221 | 20241108 | 152600 | 4349743600 | 33300 | 33300 | 33300 | 33300 | 0 |
| 222 | 20241108 | 152500 | 4349743600 | 33300 | 33300 | 33300 | 33300 | 0 |
| 223 | 20241108 | 152400 | 4349743600 | 33300 | 33300 | 33300 | 33300 | 0 |
| 224 | 20241108 | 152300 | 4349743600 | 33300 | 33300 | 33300 | 33300 | 0 |
| 225 | 20241108 | 152200 | 4349743600 | 33300 | 33300 | 33300 | 33300 | 0 |
| 226 | 20241108 | 152100 | 4349743600 | 33300 | 33300 | 33300 | 33300 | 0 |
| 227 | 20241108 | 152000 | 4349743600 | 33300 | 33300 | 33300 | 33300 | 0 |
| 228 | 20241108 | 151900 | 4349743600 | 33300 | 33300 | 33300 | 33200 | 256 |
| 229 | 20241108 | 151800 | 4341233600 | 33300 | 33200 | 33300 | 33200 | 602 |
| 230 | 20241108 | 151700 | 4321236600 | 33300 | 33350 | 33350 | 33200 | 768 |
| 231 | 20241108 | 151600 | 4295704300 | 33350 | 33300 | 33400 | 33200 | 539 |
| 232 | 20241108 | 151500 | 4277790250 | 33300 | 33350 | 33400 | 33250 | 637 |
| 233 | 20241108 | 151400 | 4256576550 | 33350 | 33300 | 33400 | 33200 | 1294 |
| 234 | 20241108 | 151300 | 4213490100 | 33300 | 33200 | 33300 | 33200 | 447 |
| 235 | 20241108 | 151200 | 4198627750 | 33200 | 33200 | 33250 | 33200 | 478 |
| 236 | 20241108 | 151100 | 4182750850 | 33200 | 33200 | 33250 | 33200 | 591 |
| 237 | 20241108 | 151000 | 4163126350 | 33200 | 33250 | 33250 | 33200 | 630 |
| 238 | 20241108 | 150900 | 4142205900 | 33200 | 33200 | 33250 | 33200 | 584 |
| 239 | 20241108 | 150800 | 4122814450 | 33250 | 33300 | 33300 | 33200 | 413 |
| 240 | 20241108 | 150700 | 4109091050 | 33300 | 33200 | 33300 | 33200 | 510 |
| 241 | 20241108 | 150600 | 4092145200 | 33200 | 33200 | 33250 | 33200 | 520 |
| 242 | 20241108 | 150500 | 4074878400 | 33250 | 33250 | 33300 | 33200 | 663 |
| 243 | 20241108 | 150400 | 4052843300 | 33300 | 33300 | 33350 | 33250 | 934 |
| 244 | 20241108 | 150300 | 4021705400 | 33250 | 33350 | 33350 | 33250 | 597 |
| 245 | 20241108 | 150200 | 4001843500 | 33350 | 33300 | 33350 | 33250 | 199 |
| 246 | 20241108 | 150100 | 3995217000 | 33300 | 33300 | 33400 | 33250 | 228 |
| 247 | 20241108 | 150000 | 3987624300 | 33300 | 33300 | 33400 | 33250 | 174 |
| 248 | 20241108 | 145900 | 3981833300 | 33250 | 33300 | 33350 | 33200 | 833 |
| 249 | 20241108 | 145800 | 3954092900 | 33200 | 33350 | 33350 | 33200 | 354 |
| 250 | 20241108 | 145700 | 3942316650 | 33350 | 33250 | 33400 | 33200 | 308 |
| 251 | 20241108 | 145600 | 3932073400 | 33200 | 33450 | 33450 | 33200 | 2553 |
| 252 | 20241108 | 145500 | 3847118950 | 33450 | 33400 | 33450 | 33400 | 276 |
| 253 | 20241108 | 145400 | 3837891600 | 33350 | 33450 | 33450 | 33350 | 269 |
| 254 | 20241108 | 145300 | 3828910650 | 33400 | 33450 | 33450 | 33350 | 601 |
| 255 | 20241108 | 145200 | 3808841150 | 33450 | 33400 | 33450 | 33400 | 371 |
| 256 | 20241108 | 145100 | 3796442600 | 33400 | 33450 | 33500 | 33400 | 280 |
| 257 | 20241108 | 145000 | 3787087300 | 33400 | 33500 | 33500 | 33400 | 464 |
| 258 | 20241108 | 144900 | 3771555750 | 33400 | 33450 | 33500 | 33400 | 514 |
| 259 | 20241108 | 144800 | 3754369850 | 33500 | 33500 | 33500 | 33450 | 202 |
| 260 | 20241108 | 144700 | 3747606750 | 33500 | 33450 | 33500 | 33450 | 482 |
| 261 | 20241108 | 144600 | 3731479600 | 33500 | 33550 | 33550 | 33450 | 274 |
| 262 | 20241108 | 144500 | 3722310050 | 33550 | 33500 | 33550 | 33450 | 1047 |
| 263 | 20241108 | 144400 | 3687232500 | 33600 | 33600 | 33600 | 33500 | 337 |
| 264 | 20241108 | 144300 | 3675929500 | 33600 | 33600 | 33600 | 33550 | 469 |
| 265 | 20241108 | 144200 | 3660188600 | 33600 | 33550 | 33600 | 33550 | 131 |
| 266 | 20241108 | 144100 | 3655792800 | 33550 | 33650 | 33650 | 33550 | 563 |
| 267 | 20241108 | 144000 | 3636885150 | 33600 | 33650 | 33650 | 33600 | 383 |
| 268 | 20241108 | 143900 | 3624012750 | 33650 | 33650 | 33650 | 33600 | 500 |
| 269 | 20241108 | 143800 | 3607206400 | 33650 | 33650 | 33700 | 33650 | 99 |
| 270 | 20241108 | 143700 | 3603874850 | 33600 | 33600 | 33650 | 33600 | 526 |
| 271 | 20241108 | 143600 | 3586191400 | 33600 | 33650 | 33650 | 33600 | 168 |
| 272 | 20241108 | 143500 | 3580543200 | 33650 | 33700 | 33700 | 33600 | 331 |
| 273 | 20241108 | 143400 | 3569414350 | 33600 | 33700 | 33700 | 33600 | 169 |
| 274 | 20241108 | 143300 | 3563723850 | 33700 | 33700 | 33750 | 33700 | 137 |
| 275 | 20241108 | 143200 | 3559105200 | 33700 | 33700 | 33700 | 33600 | 203 |
| 276 | 20241108 | 143100 | 3552276300 | 33700 | 33650 | 33700 | 33600 | 182 |
| 277 | 20241108 | 143000 | 3546148000 | 33700 | 33650 | 33700 | 33650 | 160 |
| 278 | 20241108 | 142900 | 3540759450 | 33650 | 33650 | 33700 | 33650 | 100 |
| 279 | 20241108 | 142800 | 3537392350 | 33650 | 33700 | 33700 | 33600 | 160 |
| 280 | 20241108 | 142700 | 3532004000 | 33650 | 33650 | 33650 | 33600 | 130 |
| 281 | 20241108 | 142600 | 3527634650 | 33650 | 33600 | 33650 | 33600 | 127 |
| 282 | 20241108 | 142500 | 3523363750 | 33550 | 33600 | 33600 | 33550 | 118 |
| 283 | 20241108 | 142400 | 3519404050 | 33600 | 33650 | 33650 | 33600 | 140 |
| 284 | 20241108 | 142300 | 3514698150 | 33650 | 33650 | 33650 | 33650 | 160 |
| 285 | 20241108 | 142200 | 3509314150 | 33600 | 33650 | 33650 | 33600 | 3299 |
| 286 | 20241108 | 142100 | 3398307750 | 33650 | 33600 | 33650 | 33550 | 268 |
| 287 | 20241108 | 142000 | 3389307250 | 33600 | 33600 | 33600 | 33550 | 215 |
| 288 | 20241108 | 141900 | 3382088250 | 33600 | 33550 | 33650 | 33550 | 136 |
| 289 | 20241108 | 141800 | 3377518100 | 33600 | 33600 | 33600 | 33550 | 221 |
| 290 | 20241108 | 141700 | 3370098400 | 33550 | 33650 | 33650 | 33550 | 552 |
| 291 | 20241108 | 141600 | 3351557900 | 33650 | 33650 | 33650 | 33600 | 34 |
| 292 | 20241108 | 141500 | 3350414250 | 33650 | 33650 | 33700 | 33650 | 122 |
| 293 | 20241108 | 141400 | 3346307950 | 33650 | 33600 | 33650 | 33600 | 188 |
| 294 | 20241108 | 141300 | 3339986900 | 33600 | 33700 | 33700 | 33600 | 93 |
| 295 | 20241108 | 141200 | 3336857250 | 33650 | 33650 | 33650 | 33600 | 85 |
| 296 | 20241108 | 141100 | 3333997050 | 33650 | 33700 | 33700 | 33650 | 109 |
| 297 | 20241108 | 141000 | 3330327000 | 33650 | 33700 | 33700 | 33650 | 131 |
| 298 | 20241108 | 140900 | 3325917300 | 33700 | 33700 | 33700 | 33650 | 174 |
| 299 | 20241108 | 140800 | 3320060100 | 33750 | 33700 | 33750 | 33700 | 145 |
| 300 | 20241108 | 140700 | 3315171550 | 33700 | 33750 | 33750 | 33700 | 60 |
| 301 | 20241108 | 140600 | 3313148950 | 33750 | 33750 | 33750 | 33650 | 387 |
| 302 | 20241108 | 140500 | 3300110300 | 33700 | 33750 | 33750 | 33700 | 64 |
| 303 | 20241108 | 140400 | 3297950350 | 33750 | 33750 | 33800 | 33750 | 72 |
| 304 | 20241108 | 140300 | 3295519950 | 33750 | 33800 | 33800 | 33750 | 127 |
| 305 | 20241108 | 140200 | 3291233250 | 33800 | 33750 | 33800 | 33700 | 115 |
| 306 | 20241108 | 140100 | 3287356550 | 33700 | 33750 | 33750 | 33700 | 340 |
| 307 | 20241108 | 140000 | 3275895700 | 33700 | 33700 | 33700 | 33650 | 200 |
| 308 | 20241108 | 135900 | 3269160700 | 33700 | 33650 | 33700 | 33600 | 406 |
| 309 | 20241108 | 135800 | 3255510450 | 33650 | 33650 | 33650 | 33600 | 211 |
| 310 | 20241108 | 135700 | 3248415950 | 33650 | 33550 | 33650 | 33550 | 293 |
| 311 | 20241108 | 135600 | 3238575250 | 33500 | 33650 | 33650 | 33500 | 49 |
| 312 | 20241108 | 135500 | 3236931750 | 33500 | 33600 | 33650 | 33500 | 3405 |
| 313 | 20241108 | 135400 | 3122745850 | 33600 | 33650 | 33700 | 33600 | 712 |
| 314 | 20241108 | 135300 | 3098812550 | 33650 | 33650 | 33700 | 33600 | 287 |
| 315 | 20241108 | 135200 | 3089156450 | 33650 | 33750 | 33800 | 33600 | 498 |
| 316 | 20241108 | 135100 | 3072394900 | 33800 | 33700 | 33800 | 33700 | 568 |
| 317 | 20241108 | 135000 | 3053244050 | 33750 | 33750 | 33750 | 33700 | 134 |
| 318 | 20241108 | 134900 | 3048721600 | 33750 | 33800 | 33800 | 33750 | 638 |
| 319 | 20241108 | 134800 | 3027187400 | 33800 | 33800 | 33800 | 33750 | 228 |
| 320 | 20241108 | 134700 | 3019486200 | 33800 | 33850 | 33850 | 33800 | 739 |
| 321 | 20241108 | 134600 | 2994507250 | 33800 | 33900 | 33900 | 33800 | 162 |
| 322 | 20241108 | 134500 | 2989020400 | 33900 | 33850 | 33950 | 33850 | 330 |
| 323 | 20241108 | 134400 | 2977845200 | 33900 | 33900 | 33950 | 33850 | 233 |
| 324 | 20241108 | 134300 | 2969947050 | 33950 | 33950 | 34000 | 33950 | 248 |
| 325 | 20241108 | 134200 | 2961526900 | 33950 | 33950 | 33950 | 33900 | 1028 |
| 326 | 20241108 | 134100 | 2926631500 | 33850 | 33850 | 33950 | 33850 | 254 |
| 327 | 20241108 | 134000 | 2918028200 | 33950 | 33950 | 33950 | 33850 | 222 |
| 328 | 20241108 | 133900 | 2910503600 | 33900 | 33950 | 33950 | 33850 | 157 |
| 329 | 20241108 | 133800 | 2905177300 | 33900 | 33950 | 33950 | 33900 | 137 |
| 330 | 20241108 | 133700 | 2900531150 | 33950 | 33950 | 33950 | 33950 | 126 |
| 331 | 20241108 | 133600 | 2896253450 | 33900 | 33950 | 33950 | 33900 | 187 |
| 332 | 20241108 | 133500 | 2889912800 | 33950 | 33950 | 33950 | 33900 | 147 |
| 333 | 20241108 | 133400 | 2884922350 | 33950 | 33900 | 33950 | 33900 | 100 |
| 334 | 20241108 | 133300 | 2881530000 | 33900 | 33950 | 33950 | 33900 | 181 |
| 335 | 20241108 | 133200 | 2875387450 | 33950 | 33900 | 33950 | 33900 | 143 |
| 336 | 20241108 | 133100 | 2870533700 | 33900 | 33950 | 33950 | 33900 | 480 |
| 337 | 20241108 | 133000 | 2854244300 | 34000 | 33950 | 34000 | 33950 | 775 |
| 338 | 20241108 | 132900 | 2827933000 | 33950 | 33900 | 34000 | 33850 | 10238 |
| 339 | 20241108 | 132800 | 2480706450 | 33900 | 33850 | 33900 | 33850 | 117 |
| 340 | 20241108 | 132700 | 2476740300 | 33900 | 33850 | 33900 | 33850 | 67 |
| 341 | 20241108 | 132600 | 2474469050 | 33850 | 33900 | 33900 | 33850 | 126 |
| 342 | 20241108 | 132500 | 2470198650 | 33900 | 33900 | 33900 | 33850 | 273 |
| 343 | 20241108 | 132400 | 2460954700 | 33850 | 33900 | 33900 | 33800 | 210 |
| 344 | 20241108 | 132300 | 2453846650 | 33900 | 33900 | 33900 | 33850 | 77 |
| 345 | 20241108 | 132200 | 2451236600 | 33900 | 33900 | 33900 | 33850 | 92 |
| 346 | 20241108 | 132100 | 2448118300 | 33900 | 33850 | 33900 | 33850 | 117 |
| 347 | 20241108 | 132000 | 2444153650 | 33850 | 33850 | 33850 | 33850 | 1203 |
| 348 | 20241108 | 131900 | 2403432100 | 33900 | 33950 | 33950 | 33900 | 109 |
| 349 | 20241108 | 131800 | 2399736000 | 33950 | 33950 | 33950 | 33950 | 84 |
| 350 | 20241108 | 131700 | 2396884200 | 33950 | 33950 | 33950 | 33900 | 291 |
| 351 | 20241108 | 131600 | 2387011850 | 33950 | 33950 | 33950 | 33900 | 103 |
| 352 | 20241108 | 131500 | 2383515550 | 33900 | 33950 | 33950 | 33900 | 597 |
| 353 | 20241108 | 131400 | 2363247500 | 33950 | 33950 | 33950 | 33950 | 70 |
| 354 | 20241108 | 131300 | 2360871000 | 33950 | 33950 | 33950 | 33950 | 96 |
| 355 | 20241108 | 131200 | 2357611800 | 33950 | 33950 | 33950 | 33900 | 1192 |
| 356 | 20241108 | 131100 | 2317143450 | 33950 | 33950 | 33950 | 33900 | 30 |
| 357 | 20241108 | 131000 | 2316125200 | 33950 | 33950 | 33950 | 33950 | 129 |
| 358 | 20241108 | 130900 | 2311745650 | 33950 | 33950 | 33950 | 33950 | 53 |
| 359 | 20241108 | 130800 | 2309946300 | 33950 | 33950 | 34000 | 33800 | 4065 |
| 360 | 20241108 | 130700 | 2172106000 | 33950 | 33900 | 33950 | 33800 | 1508 |
| 361 | 20241108 | 130600 | 2121043200 | 33900 | 33900 | 33900 | 33900 | 158 |
| 362 | 20241108 | 130500 | 2115687000 | 33850 | 33850 | 33850 | 33850 | 34 |
| 363 | 20241108 | 130400 | 2114536100 | 33850 | 33850 | 33850 | 33850 | 1001 |
| 364 | 20241108 | 130300 | 2080652250 | 33900 | 33900 | 33900 | 33850 | 86 |
| 365 | 20241108 | 130200 | 2077737650 | 33900 | 33900 | 33900 | 33850 | 173 |
| 366 | 20241108 | 130100 | 2071880950 | 33900 | 33950 | 34000 | 33900 | 1569 |
| 367 | 20241108 | 130000 | 2018625900 | 34050 | 34000 | 34050 | 34000 | 628 |
| 368 | 20241108 | 125900 | 1997273750 | 34050 | 34000 | 34050 | 34000 | 495 |
| 369 | 20241108 | 125800 | 1980443350 | 34050 | 34050 | 34050 | 34050 | 905 |
| 370 | 20241108 | 125700 | 1949628100 | 34050 | 34100 | 34100 | 34050 | 115 |
| 371 | 20241108 | 125600 | 1945708200 | 34100 | 34100 | 34100 | 34100 | 113 |
| 372 | 20241108 | 125500 | 1941854900 | 34100 | 34050 | 34100 | 34050 | 39 |
| 373 | 20241108 | 125400 | 1940525200 | 34050 | 34100 | 34100 | 34050 | 106 |
| 374 | 20241108 | 125300 | 1936915550 | 34050 | 34100 | 34100 | 34050 | 45 |
| 375 | 20241108 | 125200 | 1935381100 | 34100 | 34050 | 34100 | 34050 | 264 |
| 376 | 20241108 | 125100 | 1926391200 | 34050 | 34050 | 34050 | 34050 | 96 |
| 377 | 20241108 | 125000 | 1923122400 | 34050 | 34100 | 34100 | 34050 | 334 |
| 378 | 20241108 | 124900 | 1911734700 | 34100 | 34150 | 34150 | 34100 | 148 |
| 379 | 20241108 | 124800 | 1906684950 | 34150 | 34100 | 34150 | 34100 | 11 |
| 380 | 20241108 | 124700 | 1906309450 | 34100 | 34100 | 34100 | 34100 | 33 |
| 381 | 20241108 | 124600 | 1905184150 | 34100 | 34100 | 34100 | 34100 | 20 |
| 382 | 20241108 | 124500 | 1904502150 | 34100 | 34150 | 34150 | 34100 | 150 |
| 383 | 20241108 | 124400 | 1899384700 | 34150 | 34150 | 34150 | 34150 | 262 |
| 384 | 20241108 | 124300 | 1890437400 | 34150 | 34200 | 34200 | 34150 | 132 |
| 385 | 20241108 | 124200 | 1885925550 | 34150 | 34150 | 34150 | 34150 | 1 |
| 386 | 20241108 | 124100 | 1885891400 | 34200 | 34200 | 34200 | 34150 | 16 |
| 387 | 20241108 | 124000 | 1885344250 | 34200 | 34200 | 34200 | 34200 | 59 |
| 388 | 20241108 | 123900 | 1883326450 | 34150 | 34150 | 34200 | 34150 | 94 |
| 389 | 20241108 | 123800 | 1880115000 | 34200 | 34200 | 34200 | 34200 | 54 |
| 390 | 20241108 | 123700 | 1878268200 | 34150 | 34150 | 34200 | 34150 | 19 |
| 391 | 20241108 | 123600 | 1877618650 | 34150 | 34150 | 34150 | 34150 | 27 |
| 392 | 20241108 | 123500 | 1876696600 | 34150 | 34200 | 34200 | 34150 | 22 |
| 393 | 20241108 | 123400 | 1875944250 | 34200 | 34150 | 34250 | 34150 | 33 |
| 394 | 20241108 | 123300 | 1874815500 | 34200 | 34200 | 34250 | 34200 | 126 |
| 395 | 20241108 | 123200 | 1870505950 | 34200 | 34200 | 34200 | 34200 | 96 |
| 396 | 20241108 | 123100 | 1867222750 | 34200 | 34250 | 34250 | 34200 | 43 |
| 397 | 20241108 | 123000 | 1865750050 | 34200 | 34200 | 34250 | 34200 | 467 |
| 398 | 20241108 | 122900 | 1849765450 | 34200 | 34250 | 34250 | 34200 | 89 |
| 399 | 20241108 | 122800 | 1846718900 | 34250 | 34250 | 34250 | 34250 | 84 |
| 400 | 20241108 | 122700 | 1843841900 | 34250 | 34300 | 34300 | 34200 | 45 |
| 401 | 20241108 | 122600 | 1842300350 | 34300 | 34300 | 34300 | 34300 | 38 |
| 402 | 20241108 | 122500 | 1840996950 | 34250 | 34250 | 34250 | 34250 | 2 |
| 403 | 20241108 | 122400 | 1840928450 | 34200 | 34250 | 34250 | 34200 | 331 |
| 404 | 20241108 | 122300 | 1829607700 | 34300 | 34250 | 34300 | 34200 | 16 |
| 405 | 20241108 | 122200 | 1829059750 | 34200 | 34250 | 34250 | 34200 | 49 |
| 406 | 20241108 | 122100 | 1827382550 | 34200 | 34200 | 34200 | 34200 | 32 |
| 407 | 20241108 | 122000 | 1826288150 | 34200 | 34250 | 34300 | 34200 | 124 |
| 408 | 20241108 | 121900 | 1822041000 | 34200 | 34250 | 34250 | 34200 | 114 |
| 409 | 20241108 | 121800 | 1818137350 | 34200 | 34200 | 34200 | 34200 | 17 |
| 410 | 20241108 | 121700 | 1817555950 | 34200 | 34300 | 34300 | 34200 | 60 |
| 411 | 20241108 | 121600 | 1815499950 | 34300 | 34300 | 34300 | 34300 | 15 |
| 412 | 20241108 | 121500 | 1814985450 | 34300 | 34300 | 34300 | 34300 | 89 |
| 413 | 20241108 | 121400 | 1811932750 | 34300 | 34250 | 34300 | 34250 | 632 |
| 414 | 20241108 | 121300 | 1790258000 | 34300 | 34250 | 34300 | 34250 | 43 |
| 415 | 20241108 | 121200 | 1788783850 | 34300 | 34300 | 34300 | 34300 | 7 |
| 416 | 20241108 | 121100 | 1788543750 | 34300 | 34300 | 34300 | 34300 | 60 |
| 417 | 20241108 | 121000 | 1786485750 | 34250 | 34200 | 34250 | 34150 | 1098 |
| 418 | 20241108 | 120900 | 1748901750 | 34200 | 34200 | 34200 | 34200 | 61 |
| 419 | 20241108 | 120800 | 1746815550 | 34200 | 34200 | 34200 | 34200 | 123 |
| 420 | 20241108 | 120700 | 1742608950 | 34200 | 34200 | 34250 | 34200 | 220 |
| 421 | 20241108 | 120600 | 1735084900 | 34150 | 34200 | 34200 | 34150 | 8 |
| 422 | 20241108 | 120500 | 1734811350 | 34200 | 34200 | 34200 | 34150 | 172 |
| 423 | 20241108 | 120400 | 1728932450 | 34200 | 34250 | 34250 | 34200 | 177 |
| 424 | 20241108 | 120300 | 1722871500 | 34250 | 34250 | 34250 | 34250 | 60 |
| 425 | 20241108 | 120200 | 1720816500 | 34250 | 34250 | 34250 | 34200 | 14 |
| 426 | 20241108 | 120100 | 1720337050 | 34200 | 34200 | 34200 | 34200 | 339 |
| 427 | 20241108 | 120000 | 1708743250 | 34150 | 34200 | 34200 | 34150 | 9 |
| 428 | 20241108 | 115900 | 1708435550 | 34200 | 34200 | 34200 | 34200 | 366 |
| 429 | 20241108 | 115800 | 1695918350 | 34200 | 34150 | 34200 | 34150 | 241 |
| 430 | 20241108 | 115700 | 1687686500 | 34150 | 34150 | 34150 | 34150 | 6 |
| 431 | 20241108 | 115600 | 1687481600 | 34200 | 34200 | 34200 | 34150 | 39 |
| 432 | 20241108 | 115500 | 1686148850 | 34200 | 34150 | 34200 | 34150 | 186 |
| 433 | 20241108 | 115400 | 1679794150 | 34150 | 34200 | 34200 | 34150 | 28 |
| 434 | 20241108 | 115300 | 1678836600 | 34200 | 34150 | 34200 | 34150 | 71 |
| 435 | 20241108 | 115200 | 1676411500 | 34150 | 34150 | 34150 | 34150 | 1 |
| 436 | 20241108 | 115100 | 1676377350 | 34200 | 34200 | 34200 | 34150 | 47 |
| 437 | 20241108 | 115000 | 1674770000 | 34150 | 34150 | 34150 | 34150 | 7 |
| 438 | 20241108 | 114900 | 1674530950 | 34200 | 34150 | 34200 | 34150 | 79 |
| 439 | 20241108 | 114800 | 1671829250 | 34150 | 34150 | 34150 | 34150 | 1 |
| 440 | 20241108 | 114700 | 1671795100 | 34250 | 34200 | 34250 | 34200 | 13 |
| 441 | 20241108 | 114600 | 1671350150 | 34200 | 34250 | 34250 | 34200 | 329 |
| 442 | 20241108 | 114500 | 1660089000 | 34250 | 34250 | 34250 | 34250 | 1 |
| 443 | 20241108 | 114400 | 1660054750 | 34300 | 34250 | 34300 | 34250 | 146 |
| 444 | 20241108 | 114300 | 1655052500 | 34250 | 34250 | 34250 | 34250 | 321 |
| 445 | 20241108 | 114200 | 1644058250 | 34200 | 34200 | 34250 | 34200 | 48 |
| 446 | 20241108 | 114100 | 1642416600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 447 | 20241108 | 114000 | 1642416600 | 34250 | 34200 | 34250 | 34200 | 16 |
| 448 | 20241108 | 113900 | 1641869100 | 34250 | 34250 | 34250 | 34200 | 34 |
| 449 | 20241108 | 113800 | 1640704650 | 34200 | 34200 | 34200 | 34200 | 20 |
| 450 | 20241108 | 113700 | 1640020650 | 34200 | 34250 | 34250 | 34200 | 45 |
| 451 | 20241108 | 113600 | 1638480250 | 34200 | 34200 | 34200 | 34200 | 14 |
| 452 | 20241108 | 113500 | 1638001450 | 34200 | 34200 | 34200 | 34200 | 2 |
| 453 | 20241108 | 113400 | 1637933050 | 34200 | 34250 | 34250 | 34200 | 51 |
| 454 | 20241108 | 113300 | 1636186550 | 34250 | 34200 | 34250 | 34200 | 10 |
| 455 | 20241108 | 113200 | 1635844300 | 34250 | 34200 | 34250 | 34200 | 23 |
| 456 | 20241108 | 113100 | 1635057650 | 34200 | 34150 | 34200 | 34150 | 29 |
| 457 | 20241108 | 113000 | 1634065900 | 34200 | 34200 | 34200 | 34200 | 109 |
| 458 | 20241108 | 112900 | 1630338100 | 34250 | 34200 | 34250 | 34200 | 109 |
| 459 | 20241108 | 112800 | 1626606950 | 34200 | 34150 | 34200 | 34150 | 519 |
| 460 | 20241108 | 112700 | 1608858150 | 34150 | 34200 | 34200 | 34150 | 48 |
| 461 | 20241108 | 112600 | 1607218900 | 34200 | 34200 | 34200 | 34200 | 19 |
| 462 | 20241108 | 112500 | 1606569100 | 34200 | 34200 | 34200 | 34200 | 361 |
| 463 | 20241108 | 112400 | 1594222900 | 34200 | 34200 | 34250 | 34200 | 56 |
| 464 | 20241108 | 112300 | 1592306100 | 34200 | 34250 | 34250 | 34200 | 37 |
| 465 | 20241108 | 112200 | 1591040500 | 34250 | 34200 | 34250 | 34200 | 173 |
| 466 | 20241108 | 112100 | 1585123350 | 34250 | 34250 | 34250 | 34200 | 392 |
| 467 | 20241108 | 112000 | 1571697400 | 34250 | 34200 | 34300 | 34200 | 2374 |
| 468 | 20241108 | 111900 | 1490366600 | 34250 | 34250 | 34250 | 34200 | 56 |
| 469 | 20241108 | 111800 | 1488449700 | 34250 | 34200 | 34250 | 34200 | 22 |
| 470 | 20241108 | 111700 | 1487696250 | 34200 | 34150 | 34200 | 34150 | 98 |
| 471 | 20241108 | 111600 | 1484344750 | 34200 | 34200 | 34200 | 34150 | 78 |
| 472 | 20241108 | 111500 | 1481678950 | 34200 | 34150 | 34200 | 34150 | 55 |
| 473 | 20241108 | 111400 | 1479798000 | 34200 | 34200 | 34200 | 34200 | 302 |
| 474 | 20241108 | 111300 | 1469469600 | 34150 | 34150 | 34150 | 34150 | 5 |
| 475 | 20241108 | 111200 | 1469298850 | 34200 | 34150 | 34200 | 34150 | 99 |
| 476 | 20241108 | 111100 | 1465915400 | 34150 | 34150 | 34150 | 34150 | 55 |
| 477 | 20241108 | 111000 | 1464037150 | 34150 | 34150 | 34150 | 34150 | 3 |
| 478 | 20241108 | 110900 | 1463934700 | 34200 | 34150 | 34200 | 34150 | 2 |
| 479 | 20241108 | 110800 | 1463866350 | 34150 | 34100 | 34150 | 34100 | 95 |
| 480 | 20241108 | 110700 | 1460625950 | 34100 | 34100 | 34100 | 34100 | 1 |
| 481 | 20241108 | 110600 | 1460591850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 482 | 20241108 | 110500 | 1460591850 | 34200 | 34150 | 34200 | 34100 | 494 |
| 483 | 20241108 | 110400 | 1443734900 | 34200 | 34200 | 34200 | 34100 | 667 |
| 484 | 20241108 | 110300 | 1420933000 | 34200 | 34100 | 34250 | 34100 | 213 |
| 485 | 20241108 | 110200 | 1413642950 | 34200 | 34150 | 34200 | 34150 | 460 |
| 486 | 20241108 | 110100 | 1397912300 | 34150 | 34100 | 34150 | 34050 | 1280 |
| 487 | 20241108 | 110000 | 1354236450 | 34050 | 34050 | 34100 | 34050 | 4 |
| 488 | 20241108 | 105900 | 1354100200 | 34100 | 34050 | 34100 | 34050 | 63 |
| 489 | 20241108 | 105800 | 1351952650 | 34100 | 34100 | 34100 | 34100 | 38 |
| 490 | 20241108 | 105700 | 1350656850 | 34100 | 34100 | 34100 | 34100 | 25 |
| 491 | 20241108 | 105600 | 1349804350 | 34100 | 34100 | 34100 | 34050 | 482 |
| 492 | 20241108 | 105500 | 1333374650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 493 | 20241108 | 105400 | 1333374650 | 34050 | 34050 | 34100 | 34050 | 193 |
| 494 | 20241108 | 105300 | 1326798000 | 34100 | 34050 | 34100 | 34050 | 79 |
| 495 | 20241108 | 105200 | 1324107450 | 34050 | 34050 | 34050 | 34050 | 58 |
| 496 | 20241108 | 105100 | 1322132550 | 34050 | 34100 | 34100 | 34050 | 7 |
| 497 | 20241108 | 105000 | 1321893950 | 34100 | 34100 | 34100 | 34050 | 37 |
| 498 | 20241108 | 104900 | 1320632550 | 34050 | 34050 | 34050 | 34050 | 208 |
| 499 | 20241108 | 104800 | 1313550150 | 34000 | 34000 | 34050 | 34000 | 95 |
| 500 | 20241108 | 104700 | 1310320000 | 34000 | 34000 | 34000 | 34000 | 57 |
| 501 | 20241108 | 104600 | 1308382000 | 34000 | 34000 | 34050 | 34000 | 206 |
| 502 | 20241108 | 104500 | 1301377300 | 34000 | 34000 | 34000 | 33950 | 17 |
| 503 | 20241108 | 104400 | 1300799350 | 34000 | 34000 | 34000 | 34000 | 59 |
| 504 | 20241108 | 104300 | 1298793350 | 34000 | 34000 | 34000 | 33950 | 66 |
| 505 | 20241108 | 104200 | 1296552500 | 34000 | 34000 | 34000 | 34000 | 6 |
| 506 | 20241108 | 104100 | 1296348500 | 34000 | 34000 | 34000 | 34000 | 3 |
| 507 | 20241108 | 104000 | 1296246500 | 34000 | 34050 | 34050 | 34000 | 264 |
| 508 | 20241108 | 103900 | 1287263300 | 34050 | 34000 | 34050 | 34000 | 92 |
| 509 | 20241108 | 103800 | 1284134850 | 34000 | 34000 | 34000 | 34000 | 6 |
| 510 | 20241108 | 103700 | 1283930850 | 34000 | 34000 | 34050 | 34000 | 18 |
| 511 | 20241108 | 103600 | 1283318650 | 34050 | 34050 | 34050 | 33800 | 510 |
| 512 | 20241108 | 103500 | 1266014150 | 34050 | 34100 | 34100 | 34050 | 14 |
| 513 | 20241108 | 103400 | 1265536800 | 34000 | 34050 | 34150 | 34000 | 1565 |
| 514 | 20241108 | 103300 | 1212227450 | 34000 | 34050 | 34050 | 34000 | 14 |
| 515 | 20241108 | 103200 | 1211751000 | 34050 | 34000 | 34050 | 34000 | 22 |
| 516 | 20241108 | 103100 | 1211002650 | 34000 | 34000 | 34000 | 34000 | 42 |
| 517 | 20241108 | 103000 | 1209574650 | 34000 | 33950 | 34000 | 33900 | 224 |
| 518 | 20241108 | 102900 | 1201959500 | 34000 | 33950 | 34000 | 33900 | 159 |
| 519 | 20241108 | 102800 | 1196565000 | 33950 | 34000 | 34000 | 33950 | 147 |
| 520 | 20241108 | 102700 | 1191571850 | 34000 | 34050 | 34050 | 34000 | 151 |
| 521 | 20241108 | 102600 | 1186437600 | 34050 | 34050 | 34050 | 34000 | 29 |
| 522 | 20241108 | 102500 | 1185450350 | 34000 | 34000 | 34000 | 34000 | 182 |
| 523 | 20241108 | 102400 | 1179262350 | 34000 | 34000 | 34000 | 34000 | 520 |
| 524 | 20241108 | 102300 | 1161582350 | 34000 | 34000 | 34000 | 34000 | 11 |
| 525 | 20241108 | 102200 | 1161208350 | 34000 | 33900 | 34000 | 33900 | 241 |
| 526 | 20241108 | 102100 | 1153026350 | 33900 | 33900 | 33900 | 33900 | 62 |
| 527 | 20241108 | 102000 | 1150924550 | 33900 | 33900 | 33900 | 33800 | 12 |
| 528 | 20241108 | 101900 | 1150518250 | 33800 | 33900 | 33900 | 33800 | 108 |
| 529 | 20241108 | 101800 | 1146863800 | 33900 | 33750 | 33900 | 33750 | 12 |
| 530 | 20241108 | 101700 | 1146457450 | 33900 | 33800 | 33900 | 33800 | 2229 |
| 531 | 20241108 | 101600 | 1071101750 | 33800 | 33800 | 33800 | 33750 | 128 |
| 532 | 20241108 | 101500 | 1066780350 | 33800 | 33750 | 33800 | 33750 | 16 |
| 533 | 20241108 | 101400 | 1066239650 | 33800 | 33800 | 33800 | 33800 | 35 |
| 534 | 20241108 | 101300 | 1065056650 | 33800 | 33750 | 33800 | 33750 | 47 |
| 535 | 20241108 | 101200 | 1063468300 | 33750 | 33750 | 33750 | 33750 | 105 |
| 536 | 20241108 | 101100 | 1059924550 | 33750 | 33750 | 33750 | 33700 | 10 |
| 537 | 20241108 | 101000 | 1059587100 | 33800 | 33700 | 33800 | 33700 | 204 |
| 538 | 20241108 | 100900 | 1052711100 | 33700 | 33750 | 33800 | 33700 | 110 |
| 539 | 20241108 | 100800 | 1049003600 | 33800 | 33800 | 33800 | 33800 | 199 |
| 540 | 20241108 | 100700 | 1042277400 | 33800 | 33800 | 33800 | 33750 | 21 |
| 541 | 20241108 | 100600 | 1041567650 | 33800 | 33750 | 33800 | 33750 | 17 |
| 542 | 20241108 | 100500 | 1040993350 | 33700 | 33700 | 33800 | 33700 | 263 |
| 543 | 20241108 | 100400 | 1032126900 | 33700 | 33700 | 33700 | 33650 | 9 |
| 544 | 20241108 | 100300 | 1031823650 | 33700 | 33800 | 33800 | 33650 | 547 |
| 545 | 20241108 | 100200 | 1013384000 | 33750 | 33800 | 33800 | 33750 | 339 |
| 546 | 20241108 | 100100 | 1001941750 | 33800 | 33900 | 33900 | 33800 | 188 |
| 547 | 20241108 | 100000 | 995576400 | 33950 | 33950 | 33950 | 33950 | 17 |
| 548 | 20241108 | 095900 | 994999250 | 33950 | 33900 | 33950 | 33900 | 48 |
| 549 | 20241108 | 095800 | 993372000 | 33900 | 33900 | 33950 | 33900 | 115 |
| 550 | 20241108 | 095700 | 989473350 | 33950 | 33950 | 33950 | 33900 | 19 |
| 551 | 20241108 | 095600 | 988828550 | 33950 | 33900 | 33950 | 33900 | 18 |
| 552 | 20241108 | 095500 | 988217850 | 33900 | 33900 | 33900 | 33850 | 12 |
| 553 | 20241108 | 095400 | 987811100 | 33900 | 33900 | 33950 | 33900 | 15 |
| 554 | 20241108 | 095300 | 987302350 | 33950 | 33850 | 33950 | 33850 | 34 |
| 555 | 20241108 | 095200 | 986149800 | 33900 | 33850 | 33900 | 33800 | 410 |
| 556 | 20241108 | 095100 | 972285400 | 33800 | 33850 | 33850 | 33800 | 179 |
| 557 | 20241108 | 095000 | 966234500 | 33850 | 33800 | 33850 | 33800 | 57 |
| 558 | 20241108 | 094900 | 964307700 | 33800 | 33900 | 33900 | 33800 | 19 |
| 559 | 20241108 | 094800 | 963664400 | 33900 | 33900 | 33950 | 33800 | 937 |
| 560 | 20241108 | 094700 | 931961500 | 33900 | 33950 | 33950 | 33850 | 823 |
| 561 | 20241108 | 094600 | 904064650 | 33950 | 33950 | 33950 | 33950 | 28 |
| 562 | 20241108 | 094500 | 903114050 | 33900 | 33900 | 33900 | 33850 | 284 |
| 563 | 20241108 | 094400 | 893489850 | 33900 | 33900 | 33900 | 33900 | 256 |
| 564 | 20241108 | 094300 | 884811450 | 33900 | 33900 | 33900 | 33900 | 13 |
| 565 | 20241108 | 094200 | 884370750 | 33900 | 33900 | 33900 | 33850 | 124 |
| 566 | 20241108 | 094100 | 880167800 | 33850 | 33900 | 33900 | 33850 | 52 |
| 567 | 20241108 | 094000 | 878406050 | 33900 | 33900 | 33900 | 33900 | 29 |
| 568 | 20241108 | 093900 | 877422950 | 33900 | 33950 | 33950 | 33900 | 553 |
| 569 | 20241108 | 093800 | 858651750 | 33950 | 33950 | 34000 | 33900 | 97 |
| 570 | 20241108 | 093700 | 855357550 | 34000 | 33950 | 34000 | 33950 | 380 |
| 571 | 20241108 | 093600 | 842451500 | 33950 | 33950 | 34000 | 33950 | 405 |
| 572 | 20241108 | 093500 | 828701050 | 33900 | 33900 | 33900 | 33900 | 92 |
| 573 | 20241108 | 093400 | 825582250 | 33900 | 33900 | 33950 | 33900 | 83 |
| 574 | 20241108 | 093300 | 822768400 | 33850 | 33900 | 33900 | 33850 | 322 |
| 575 | 20241108 | 093200 | 811856500 | 33950 | 33950 | 33950 | 33950 | 11 |
| 576 | 20241108 | 093100 | 811483050 | 33950 | 34000 | 34000 | 33950 | 106 |
| 577 | 20241108 | 093000 | 807879100 | 34000 | 33950 | 34000 | 33950 | 142 |
| 578 | 20241108 | 092900 | 803058100 | 34000 | 33950 | 34000 | 33900 | 23 |
| 579 | 20241108 | 092800 | 802277700 | 33950 | 33950 | 33950 | 33950 | 36 |
| 580 | 20241108 | 092700 | 801055500 | 33950 | 34000 | 34000 | 33950 | 164 |
| 581 | 20241108 | 092600 | 795480150 | 34000 | 34000 | 34000 | 33750 | 571 |
| 582 | 20241108 | 092500 | 776174550 | 33950 | 33800 | 33950 | 33800 | 622 |
| 583 | 20241108 | 092400 | 755079500 | 33800 | 33850 | 33900 | 33800 | 932 |
| 584 | 20241108 | 092300 | 723559100 | 33850 | 33900 | 33900 | 33850 | 40 |
| 585 | 20241108 | 092200 | 722203950 | 33900 | 33900 | 33900 | 33850 | 122 |
| 586 | 20241108 | 092100 | 718069200 | 33900 | 33950 | 33950 | 33900 | 230 |
| 587 | 20241108 | 092000 | 710271450 | 33950 | 34150 | 34150 | 33950 | 1510 |
| 588 | 20241108 | 091900 | 658901050 | 34150 | 34150 | 34150 | 34100 | 259 |
| 589 | 20241108 | 091800 | 650056450 | 34150 | 34200 | 34200 | 34050 | 74 |
| 590 | 20241108 | 091700 | 647531250 | 34150 | 34150 | 34200 | 34150 | 263 |
| 591 | 20241108 | 091600 | 638546300 | 34150 | 34100 | 34200 | 34100 | 513 |
| 592 | 20241108 | 091500 | 621016800 | 34050 | 33950 | 34150 | 33950 | 2792 |
| 593 | 20241108 | 091400 | 525965500 | 33950 | 34000 | 34000 | 33950 | 1107 |
| 594 | 20241108 | 091300 | 488353550 | 34000 | 33900 | 34000 | 33900 | 65 |
| 595 | 20241108 | 091200 | 486146700 | 33900 | 34000 | 34050 | 33900 | 399 |
| 596 | 20241108 | 091100 | 472580700 | 33950 | 34050 | 34050 | 33950 | 420 |
| 597 | 20241108 | 091000 | 458305000 | 34000 | 33950 | 34050 | 33950 | 2185 |
| 598 | 20241108 | 090900 | 384070850 | 33900 | 33900 | 33950 | 33850 | 777 |
| 599 | 20241108 | 090800 | 357729300 | 33950 | 33950 | 33950 | 33850 | 374 |
| 600 | 20241108 | 090700 | 345048250 | 33800 | 33850 | 34000 | 33800 | 1263 |
| 601 | 20241108 | 090600 | 302225700 | 33850 | 33800 | 33850 | 33750 | 226 |
| 602 | 20241108 | 090500 | 294586100 | 33850 | 33800 | 33900 | 33700 | 1596 |
| 603 | 20241108 | 090400 | 240603150 | 33750 | 33800 | 33800 | 33750 | 1655 |
| 604 | 20241108 | 090300 | 184746000 | 33800 | 33750 | 33950 | 33750 | 1099 |
| 605 | 20241108 | 090200 | 147610900 | 34000 | 33850 | 34100 | 33850 | 1990 |
| 606 | 20241108 | 090100 | 79921450 | 33900 | 33600 | 33900 | 33600 | 460 |
| 607 | 20241108 | 090000 | 64416550 | 33500 | 33300 | 33500 | 33300 | 1895 |