33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 191200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 9150 |
| 3 | 20241108 | 191100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20241108 | 191000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20241108 | 190900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20241108 | 190800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20241108 | 190700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20241108 | 190600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20241108 | 190500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20241108 | 190400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20241108 | 190300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20241108 | 190200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20241108 | 190100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20241108 | 190000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20241108 | 185900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20241108 | 185800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20241108 | 185700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20241108 | 185600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20241108 | 185500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20241108 | 185400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20241108 | 185300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20241108 | 185200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20241108 | 185100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20241108 | 185000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20241108 | 184900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20241108 | 184800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20241108 | 184700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20241108 | 184600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20241108 | 184500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20241108 | 184400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20241108 | 184300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20241108 | 184200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 9150 |
| 33 | 20241108 | 184100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20241108 | 184000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20241108 | 183900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20241108 | 183800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20241108 | 183700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20241108 | 183600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20241108 | 183500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20241108 | 183400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20241108 | 183300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20241108 | 183200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20241108 | 183100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20241108 | 183000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20241108 | 182900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20241108 | 182800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20241108 | 182700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20241108 | 182600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20241108 | 182500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20241108 | 182400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20241108 | 182300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20241108 | 182200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20241108 | 182100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20241108 | 182000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20241108 | 181900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20241108 | 181800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20241108 | 181700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20241108 | 181600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20241108 | 181500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20241108 | 181400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20241108 | 181300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20241108 | 181200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 9150 |
| 63 | 20241108 | 181100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20241108 | 181000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20241108 | 180900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20241108 | 180800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20241108 | 180700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20241108 | 180600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20241108 | 180500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20241108 | 180400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20241108 | 180300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20241108 | 180200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20241108 | 180100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20241108 | 180000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20241108 | 175900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20241108 | 175800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20241108 | 175700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20241108 | 175600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20241108 | 175500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20241108 | 175400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20241108 | 175300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20241108 | 175200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20241108 | 175100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20241108 | 175000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20241108 | 174900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20241108 | 174800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20241108 | 174700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20241108 | 174600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20241108 | 174500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20241108 | 174400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20241108 | 174300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20241108 | 174200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 9150 |
| 93 | 20241108 | 174100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20241108 | 174000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20241108 | 173900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20241108 | 173800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20241108 | 173700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20241108 | 173600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20241108 | 173500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20241108 | 173400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20241108 | 173300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20241108 | 173200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20241108 | 173100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20241108 | 173000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20241108 | 172900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20241108 | 172800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20241108 | 172700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20241108 | 172600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20241108 | 172500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20241108 | 172400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20241108 | 172300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20241108 | 172200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20241108 | 172100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20241108 | 172000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20241108 | 171900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20241108 | 171800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20241108 | 171700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20241108 | 171600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20241108 | 171500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20241108 | 171400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20241108 | 171300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20241108 | 171200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 9150 |
| 123 | 20241108 | 171100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20241108 | 171000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20241108 | 170900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20241108 | 170800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20241108 | 170700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20241108 | 170600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20241108 | 170500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20241108 | 170400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20241108 | 170300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20241108 | 170200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20241108 | 170100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20241108 | 170000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20241108 | 165900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20241108 | 165800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20241108 | 165700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20241108 | 165600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20241108 | 165500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20241108 | 165400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20241108 | 165300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20241108 | 165200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20241108 | 165100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20241108 | 165000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20241108 | 164900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20241108 | 164800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20241108 | 164700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20241108 | 164600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20241108 | 164500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20241108 | 164400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20241108 | 164300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20241108 | 164200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 9150 |
| 153 | 20241108 | 164100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20241108 | 164000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20241108 | 163900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20241108 | 163800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20241108 | 163700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20241108 | 163600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20241108 | 163500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20241108 | 163400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20241108 | 163300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20241108 | 163200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20241108 | 163100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20241108 | 163000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20241108 | 162900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20241108 | 162800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20241108 | 162700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20241108 | 162600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20241108 | 162500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20241108 | 162400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20241108 | 162300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20241108 | 162200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20241108 | 162100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20241108 | 162000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20241108 | 161900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20241108 | 161800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20241108 | 161700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20241108 | 161600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20241108 | 161500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20241108 | 161400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20241108 | 161300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20241108 | 161200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 9150 |
| 183 | 20241108 | 161100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20241108 | 161000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20241108 | 160900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20241108 | 160800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20241108 | 160700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20241108 | 160600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20241108 | 160500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20241108 | 160400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20241108 | 160300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20241108 | 160200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20241108 | 160100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20241108 | 160000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20241108 | 155900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20241108 | 155800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20241108 | 155700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20241108 | 155600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20241108 | 155500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20241108 | 155400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20241108 | 155300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20241108 | 155200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20241108 | 155100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 204 | 20241108 | 155000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 205 | 20241108 | 154900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 206 | 20241108 | 154800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 207 | 20241108 | 154700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 208 | 20241108 | 154600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 209 | 20241108 | 154500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 210 | 20241108 | 154400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 211 | 20241108 | 154300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 212 | 20241108 | 154200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 9150 |
| 213 | 20241108 | 154100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 214 | 20241108 | 154000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 215 | 20241108 | 153900 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 216 | 20241108 | 153800 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 217 | 20241108 | 153700 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 218 | 20241108 | 153600 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 219 | 20241108 | 153500 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 220 | 20241108 | 153400 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 221 | 20241108 | 153300 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 222 | 20241108 | 153200 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 223 | 20241108 | 153100 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 0 |
| 224 | 20241108 | 153000 | 12395304900 | 41600 | 41600 | 41600 | 41600 | 9150 |
| 225 | 20241108 | 152900 | 12014664900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 226 | 20241108 | 152800 | 12014664900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 227 | 20241108 | 152700 | 12014664900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 228 | 20241108 | 152600 | 12014664900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 229 | 20241108 | 152500 | 12014664900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 230 | 20241108 | 152400 | 12014664900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 231 | 20241108 | 152300 | 12014664900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 232 | 20241108 | 152200 | 12014664900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 233 | 20241108 | 152100 | 12014664900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 234 | 20241108 | 152000 | 12014664900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 235 | 20241108 | 151900 | 12014664900 | 41700 | 41700 | 41800 | 41600 | 3094 |
| 236 | 20241108 | 151800 | 11885697550 | 41700 | 41700 | 41750 | 41650 | 4067 |
| 237 | 20241108 | 151700 | 11716179050 | 41650 | 41700 | 41750 | 41650 | 3841 |
| 238 | 20241108 | 151600 | 11556016500 | 41700 | 41750 | 41750 | 41700 | 1121 |
| 239 | 20241108 | 151500 | 11509266850 | 41750 | 41750 | 41800 | 41700 | 1064 |
| 240 | 20241108 | 151400 | 11464843000 | 41750 | 41750 | 41800 | 41700 | 1025 |
| 241 | 20241108 | 151300 | 11422046450 | 41800 | 41750 | 41800 | 41700 | 828 |
| 242 | 20241108 | 151200 | 11387480700 | 41750 | 41750 | 41800 | 41750 | 1268 |
| 243 | 20241108 | 151100 | 11334532500 | 41750 | 41800 | 41800 | 41700 | 2537 |
| 244 | 20241108 | 151000 | 11228602950 | 41750 | 41800 | 41800 | 41750 | 1669 |
| 245 | 20241108 | 150900 | 11158896300 | 41800 | 41850 | 41850 | 41800 | 1280 |
| 246 | 20241108 | 150800 | 11105388250 | 41850 | 41850 | 41850 | 41800 | 764 |
| 247 | 20241108 | 150700 | 11073430500 | 41850 | 41900 | 41900 | 41800 | 1045 |
| 248 | 20241108 | 150600 | 11029712700 | 41900 | 41900 | 41900 | 41850 | 1053 |
| 249 | 20241108 | 150500 | 10985624650 | 41900 | 41900 | 41950 | 41850 | 673 |
| 250 | 20241108 | 150400 | 10957429450 | 41950 | 41850 | 41950 | 41850 | 726 |
| 251 | 20241108 | 150300 | 10927024700 | 41850 | 41850 | 41850 | 41800 | 654 |
| 252 | 20241108 | 150200 | 10899683300 | 41850 | 41850 | 41900 | 41800 | 835 |
| 253 | 20241108 | 150100 | 10864738600 | 41900 | 42000 | 42000 | 41850 | 3894 |
| 254 | 20241108 | 150000 | 10701460350 | 42000 | 42050 | 42050 | 42000 | 1786 |
| 255 | 20241108 | 145900 | 10626446950 | 42050 | 42150 | 42150 | 42000 | 3985 |
| 256 | 20241108 | 145800 | 10458753150 | 42100 | 42150 | 42150 | 42100 | 449 |
| 257 | 20241108 | 145700 | 10439846300 | 42100 | 42150 | 42150 | 42100 | 117 |
| 258 | 20241108 | 145600 | 10434917800 | 42100 | 42100 | 42150 | 42100 | 389 |
| 259 | 20241108 | 145500 | 10418534000 | 42150 | 42150 | 42150 | 42150 | 81 |
| 260 | 20241108 | 145400 | 10415119850 | 42150 | 42150 | 42150 | 42100 | 91 |
| 261 | 20241108 | 145300 | 10411285850 | 42100 | 42150 | 42200 | 42100 | 702 |
| 262 | 20241108 | 145200 | 10381693100 | 42150 | 42150 | 42200 | 42150 | 190 |
| 263 | 20241108 | 145100 | 10373680750 | 42200 | 42200 | 42200 | 42150 | 120 |
| 264 | 20241108 | 145000 | 10368621050 | 42150 | 42200 | 42200 | 42150 | 322 |
| 265 | 20241108 | 144900 | 10355037400 | 42150 | 42100 | 42150 | 42100 | 510 |
| 266 | 20241108 | 144800 | 10333547000 | 42150 | 42100 | 42150 | 42100 | 97 |
| 267 | 20241108 | 144700 | 10329461400 | 42100 | 42150 | 42150 | 42100 | 43 |
| 268 | 20241108 | 144600 | 10327649500 | 42150 | 42150 | 42200 | 42100 | 282 |
| 269 | 20241108 | 144500 | 10315765800 | 42150 | 42200 | 42250 | 42150 | 155 |
| 270 | 20241108 | 144400 | 10309226600 | 42200 | 42200 | 42250 | 42200 | 176 |
| 271 | 20241108 | 144300 | 10301799300 | 42250 | 42200 | 42250 | 42200 | 129 |
| 272 | 20241108 | 144200 | 10296351750 | 42200 | 42250 | 42250 | 42200 | 237 |
| 273 | 20241108 | 144100 | 10286346850 | 42200 | 42100 | 42200 | 42100 | 360 |
| 274 | 20241108 | 144000 | 10271159300 | 42100 | 42150 | 42200 | 42100 | 318 |
| 275 | 20241108 | 143900 | 10257753500 | 42150 | 42100 | 42150 | 42050 | 363 |
| 276 | 20241108 | 143800 | 10242460700 | 42150 | 42150 | 42150 | 42100 | 154 |
| 277 | 20241108 | 143700 | 10235973850 | 42100 | 42200 | 42200 | 42100 | 180 |
| 278 | 20241108 | 143600 | 10228391100 | 42100 | 42200 | 42200 | 42100 | 139 |
| 279 | 20241108 | 143500 | 10222532650 | 42150 | 42100 | 42150 | 42100 | 55 |
| 280 | 20241108 | 143400 | 10220215400 | 42150 | 42100 | 42150 | 42100 | 205 |
| 281 | 20241108 | 143300 | 10211579800 | 42200 | 42250 | 42250 | 42100 | 410 |
| 282 | 20241108 | 143200 | 10194286450 | 42250 | 42250 | 42250 | 42200 | 101 |
| 283 | 20241108 | 143100 | 10190021200 | 42200 | 42200 | 42250 | 42150 | 400 |
| 284 | 20241108 | 143000 | 10173144100 | 42150 | 42000 | 42150 | 42000 | 1118 |
| 285 | 20241108 | 142900 | 10126132350 | 42000 | 42000 | 42050 | 42000 | 198 |
| 286 | 20241108 | 142800 | 10117813150 | 42050 | 42050 | 42050 | 42000 | 46 |
| 287 | 20241108 | 142700 | 10115880550 | 42050 | 42100 | 42100 | 42000 | 679 |
| 288 | 20241108 | 142600 | 10087341950 | 42100 | 42050 | 42100 | 42050 | 133 |
| 289 | 20241108 | 142500 | 10081749150 | 42050 | 42050 | 42050 | 42000 | 204 |
| 290 | 20241108 | 142400 | 10073173050 | 42000 | 42050 | 42100 | 42000 | 218 |
| 291 | 20241108 | 142300 | 10064011950 | 42050 | 42050 | 42100 | 42050 | 212 |
| 292 | 20241108 | 142200 | 10055096700 | 42050 | 42100 | 42150 | 42050 | 186 |
| 293 | 20241108 | 142100 | 10047265350 | 42100 | 42100 | 42100 | 42050 | 422 |
| 294 | 20241108 | 142000 | 10029505100 | 42100 | 42050 | 42150 | 42050 | 384 |
| 295 | 20241108 | 141900 | 10013346350 | 42050 | 42100 | 42100 | 42050 | 189 |
| 296 | 20241108 | 141800 | 10005390400 | 42100 | 42150 | 42150 | 42100 | 73 |
| 297 | 20241108 | 141700 | 10002317050 | 42100 | 42100 | 42150 | 42050 | 525 |
| 298 | 20241108 | 141600 | 9980211800 | 42100 | 42050 | 42150 | 42050 | 212 |
| 299 | 20241108 | 141500 | 9971293100 | 42100 | 42150 | 42200 | 42050 | 1141 |
| 300 | 20241108 | 141400 | 9923241800 | 42150 | 42200 | 42200 | 42150 | 203 |
| 301 | 20241108 | 141300 | 9914681700 | 42200 | 42150 | 42200 | 42150 | 149 |
| 302 | 20241108 | 141200 | 9908399900 | 42200 | 42200 | 42200 | 42150 | 545 |
| 303 | 20241108 | 141100 | 9885416150 | 42150 | 42200 | 42200 | 42150 | 173 |
| 304 | 20241108 | 141000 | 9878120600 | 42200 | 42200 | 42200 | 42150 | 657 |
| 305 | 20241108 | 140900 | 9850426600 | 42150 | 42250 | 42250 | 42150 | 4489 |
| 306 | 20241108 | 140800 | 9661211350 | 42200 | 42200 | 42250 | 42150 | 239 |
| 307 | 20241108 | 140700 | 9651124650 | 42200 | 42200 | 42200 | 42150 | 99 |
| 308 | 20241108 | 140600 | 9646948850 | 42200 | 42150 | 42300 | 42150 | 766 |
| 309 | 20241108 | 140500 | 9614609900 | 42150 | 42150 | 42200 | 42100 | 138 |
| 310 | 20241108 | 140400 | 9608792350 | 42100 | 42150 | 42200 | 42100 | 1168 |
| 311 | 20241108 | 140300 | 9559566300 | 42200 | 42250 | 42250 | 42200 | 935 |
| 312 | 20241108 | 140200 | 9520106250 | 42200 | 42200 | 42250 | 42200 | 156 |
| 313 | 20241108 | 140100 | 9513521800 | 42250 | 42250 | 42300 | 42150 | 334 |
| 314 | 20241108 | 140000 | 9499416500 | 42200 | 42050 | 42250 | 42050 | 1394 |
| 315 | 20241108 | 135900 | 9440651400 | 42050 | 42100 | 42100 | 42050 | 251 |
| 316 | 20241108 | 135800 | 9430091550 | 42100 | 42050 | 42150 | 42050 | 252 |
| 317 | 20241108 | 135700 | 9419485750 | 42050 | 42100 | 42100 | 42050 | 84 |
| 318 | 20241108 | 135600 | 9415953150 | 42100 | 42100 | 42100 | 42000 | 261 |
| 319 | 20241108 | 135500 | 9404978050 | 42050 | 42150 | 42150 | 42050 | 663 |
| 320 | 20241108 | 135400 | 9377097900 | 42100 | 42100 | 42100 | 42050 | 310 |
| 321 | 20241108 | 135300 | 9364053600 | 42050 | 42050 | 42100 | 42000 | 518 |
| 322 | 20241108 | 135200 | 9342273600 | 42000 | 42000 | 42050 | 42000 | 384 |
| 323 | 20241108 | 135100 | 9326145450 | 42000 | 42000 | 42050 | 42000 | 364 |
| 324 | 20241108 | 135000 | 9310848500 | 42050 | 42000 | 42050 | 42000 | 407 |
| 325 | 20241108 | 134900 | 9293752250 | 42000 | 42050 | 42050 | 42000 | 291 |
| 326 | 20241108 | 134800 | 9281529950 | 42050 | 42050 | 42100 | 42000 | 1551 |
| 327 | 20241108 | 134700 | 9216351400 | 42050 | 42150 | 42150 | 42050 | 729 |
| 328 | 20241108 | 134600 | 9185654250 | 42150 | 42150 | 42200 | 42150 | 229 |
| 329 | 20241108 | 134500 | 9176000100 | 42200 | 42050 | 42250 | 42050 | 1042 |
| 330 | 20241108 | 134400 | 9132073700 | 42050 | 42050 | 42050 | 42050 | 93 |
| 331 | 20241108 | 134300 | 9128163050 | 42050 | 42100 | 42100 | 42050 | 274 |
| 332 | 20241108 | 134200 | 9116638350 | 42050 | 42050 | 42100 | 42050 | 717 |
| 333 | 20241108 | 134100 | 9086462150 | 42100 | 42100 | 42100 | 42000 | 239 |
| 334 | 20241108 | 134000 | 9076411050 | 42100 | 42050 | 42100 | 41950 | 1138 |
| 335 | 20241108 | 133900 | 9028570850 | 42000 | 42000 | 42050 | 41950 | 366 |
| 336 | 20241108 | 133800 | 9013198900 | 42000 | 42000 | 42000 | 41950 | 557 |
| 337 | 20241108 | 133700 | 8989824000 | 41950 | 41950 | 42050 | 41950 | 556 |
| 338 | 20241108 | 133600 | 8966479450 | 41950 | 42100 | 42100 | 41950 | 4103 |
| 339 | 20241108 | 133500 | 8794078200 | 42100 | 42100 | 42150 | 42100 | 679 |
| 340 | 20241108 | 133400 | 8765482900 | 42150 | 42150 | 42150 | 42100 | 347 |
| 341 | 20241108 | 133300 | 8750870100 | 42150 | 42200 | 42200 | 42150 | 291 |
| 342 | 20241108 | 133200 | 8738602450 | 42200 | 42250 | 42250 | 42200 | 194 |
| 343 | 20241108 | 133100 | 8730411700 | 42200 | 42250 | 42250 | 42200 | 230 |
| 344 | 20241108 | 133000 | 8720702800 | 42250 | 42250 | 42300 | 42200 | 126 |
| 345 | 20241108 | 132900 | 8715380800 | 42250 | 42250 | 42250 | 42100 | 1567 |
| 346 | 20241108 | 132800 | 8649301450 | 42250 | 42300 | 42300 | 42250 | 188 |
| 347 | 20241108 | 132700 | 8641354000 | 42250 | 42200 | 42300 | 42200 | 74 |
| 348 | 20241108 | 132600 | 8638227900 | 42200 | 42150 | 42250 | 42150 | 897 |
| 349 | 20241108 | 132500 | 8600348500 | 42200 | 42150 | 42250 | 42150 | 521 |
| 350 | 20241108 | 132400 | 8578368850 | 42150 | 42200 | 42200 | 42100 | 1234 |
| 351 | 20241108 | 132300 | 8526372050 | 42150 | 42250 | 42250 | 42150 | 337 |
| 352 | 20241108 | 132200 | 8512159550 | 42300 | 42150 | 42300 | 42150 | 425 |
| 353 | 20241108 | 132100 | 8494219700 | 42200 | 42200 | 42200 | 42150 | 279 |
| 354 | 20241108 | 132000 | 8482452650 | 42300 | 42200 | 42300 | 42150 | 1138 |
| 355 | 20241108 | 131900 | 8434433850 | 42250 | 42250 | 42300 | 42200 | 1121 |
| 356 | 20241108 | 131800 | 8387092450 | 42300 | 42300 | 42350 | 42300 | 564 |
| 357 | 20241108 | 131700 | 8363234750 | 42300 | 42350 | 42350 | 42300 | 351 |
| 358 | 20241108 | 131600 | 8348374900 | 42350 | 42400 | 42400 | 42300 | 282 |
| 359 | 20241108 | 131500 | 8336429650 | 42400 | 42450 | 42450 | 42350 | 121 |
| 360 | 20241108 | 131400 | 8331303650 | 42350 | 42400 | 42450 | 42300 | 404 |
| 361 | 20241108 | 131300 | 8314186650 | 42350 | 42350 | 42450 | 42350 | 142 |
| 362 | 20241108 | 131200 | 8308168750 | 42400 | 42300 | 42450 | 42300 | 574 |
| 363 | 20241108 | 131100 | 8283838500 | 42350 | 42400 | 42400 | 42300 | 341 |
| 364 | 20241108 | 131000 | 8269393900 | 42350 | 42350 | 42400 | 42300 | 97 |
| 365 | 20241108 | 130900 | 8265286550 | 42350 | 42350 | 42400 | 42350 | 316 |
| 366 | 20241108 | 130800 | 8251900450 | 42400 | 42350 | 42400 | 42350 | 104 |
| 367 | 20241108 | 130700 | 8247494850 | 42350 | 42350 | 42400 | 42350 | 250 |
| 368 | 20241108 | 130600 | 8236903300 | 42350 | 42400 | 42500 | 42350 | 979 |
| 369 | 20241108 | 130500 | 8195403950 | 42400 | 42400 | 42400 | 42350 | 2294 |
| 370 | 20241108 | 130400 | 8098234900 | 42350 | 42450 | 42450 | 42350 | 2281 |
| 371 | 20241108 | 130300 | 8001541200 | 42450 | 42550 | 42550 | 42450 | 1210 |
| 372 | 20241108 | 130200 | 7950117700 | 42500 | 42550 | 42550 | 42500 | 478 |
| 373 | 20241108 | 130100 | 7929786800 | 42550 | 42550 | 42600 | 42550 | 106 |
| 374 | 20241108 | 130000 | 7925276450 | 42600 | 42650 | 42650 | 42550 | 460 |
| 375 | 20241108 | 125900 | 7905692350 | 42650 | 42650 | 42700 | 42650 | 38 |
| 376 | 20241108 | 125800 | 7904071550 | 42700 | 42750 | 42750 | 42700 | 226 |
| 377 | 20241108 | 125700 | 7894418650 | 42700 | 42700 | 42750 | 42700 | 637 |
| 378 | 20241108 | 125600 | 7867217350 | 42700 | 42700 | 42750 | 42700 | 454 |
| 379 | 20241108 | 125500 | 7847823100 | 42700 | 42750 | 42750 | 42700 | 121 |
| 380 | 20241108 | 125400 | 7842655400 | 42750 | 42750 | 42750 | 42700 | 168 |
| 381 | 20241108 | 125300 | 7835478000 | 42700 | 42600 | 42700 | 42550 | 317 |
| 382 | 20241108 | 125200 | 7821971550 | 42550 | 42550 | 42600 | 42550 | 185 |
| 383 | 20241108 | 125100 | 7814099700 | 42600 | 42600 | 42600 | 42550 | 122 |
| 384 | 20241108 | 125000 | 7808905450 | 42550 | 42550 | 42700 | 42550 | 1301 |
| 385 | 20241108 | 124900 | 7753402650 | 42550 | 42550 | 42550 | 42500 | 381 |
| 386 | 20241108 | 124800 | 7737197150 | 42550 | 42550 | 42600 | 42550 | 245 |
| 387 | 20241108 | 124700 | 7726769750 | 42550 | 42600 | 42600 | 42550 | 119 |
| 388 | 20241108 | 124600 | 7721706200 | 42550 | 42550 | 42600 | 42550 | 203 |
| 389 | 20241108 | 124500 | 7713063200 | 42550 | 42600 | 42600 | 42550 | 342 |
| 390 | 20241108 | 124400 | 7698508550 | 42650 | 42600 | 42650 | 42550 | 217 |
| 391 | 20241108 | 124300 | 7689267000 | 42600 | 42550 | 42650 | 42550 | 509 |
| 392 | 20241108 | 124200 | 7667589150 | 42550 | 42500 | 42550 | 42500 | 248 |
| 393 | 20241108 | 124100 | 7657040750 | 42550 | 42600 | 42600 | 42500 | 365 |
| 394 | 20241108 | 124000 | 7641510100 | 42600 | 42600 | 42600 | 42550 | 207 |
| 395 | 20241108 | 123900 | 7632697600 | 42550 | 42600 | 42600 | 42550 | 41 |
| 396 | 20241108 | 123800 | 7630952900 | 42550 | 42550 | 42600 | 42550 | 258 |
| 397 | 20241108 | 123700 | 7619974750 | 42600 | 42600 | 42600 | 42600 | 104 |
| 398 | 20241108 | 123600 | 7615544350 | 42650 | 42650 | 42650 | 42600 | 220 |
| 399 | 20241108 | 123500 | 7606165350 | 42650 | 42700 | 42700 | 42650 | 168 |
| 400 | 20241108 | 123400 | 7598997850 | 42700 | 42650 | 42700 | 42650 | 194 |
| 401 | 20241108 | 123300 | 7590722450 | 42650 | 42650 | 42700 | 42650 | 502 |
| 402 | 20241108 | 123200 | 7569297000 | 42650 | 42650 | 42700 | 42650 | 115 |
| 403 | 20241108 | 123100 | 7564390950 | 42650 | 42700 | 42700 | 42600 | 285 |
| 404 | 20241108 | 123000 | 7552234850 | 42700 | 42650 | 42750 | 42650 | 238 |
| 405 | 20241108 | 122900 | 7542076100 | 42650 | 42700 | 42700 | 42650 | 142 |
| 406 | 20241108 | 122800 | 7536017850 | 42750 | 42650 | 42750 | 42650 | 97 |
| 407 | 20241108 | 122700 | 7531877500 | 42650 | 42700 | 42700 | 42650 | 257 |
| 408 | 20241108 | 122600 | 7520906250 | 42650 | 42600 | 42750 | 42600 | 356 |
| 409 | 20241108 | 122500 | 7505709200 | 42600 | 42600 | 42650 | 42600 | 314 |
| 410 | 20241108 | 122400 | 7492323950 | 42600 | 42650 | 42650 | 42550 | 227 |
| 411 | 20241108 | 122300 | 7482653300 | 42650 | 42600 | 42650 | 42550 | 211 |
| 412 | 20241108 | 122200 | 7473666000 | 42650 | 42650 | 42650 | 42600 | 100 |
| 413 | 20241108 | 122100 | 7469403950 | 42600 | 42700 | 42750 | 42600 | 805 |
| 414 | 20241108 | 122000 | 7435034400 | 42750 | 42700 | 42750 | 42700 | 337 |
| 415 | 20241108 | 121900 | 7420638200 | 42700 | 42550 | 42750 | 42550 | 624 |
| 416 | 20241108 | 121800 | 7394043100 | 42550 | 42600 | 42600 | 42500 | 233 |
| 417 | 20241108 | 121700 | 7384137300 | 42500 | 42500 | 42550 | 42500 | 836 |
| 418 | 20241108 | 121600 | 7348603700 | 42500 | 42550 | 42550 | 42500 | 582 |
| 419 | 20241108 | 121500 | 7323849300 | 42550 | 42600 | 42600 | 42550 | 137 |
| 420 | 20241108 | 121400 | 7318016200 | 42550 | 42600 | 42650 | 42550 | 199 |
| 421 | 20241108 | 121300 | 7309543350 | 42600 | 42550 | 42600 | 42550 | 82 |
| 422 | 20241108 | 121200 | 7306054100 | 42550 | 42550 | 42650 | 42550 | 210 |
| 423 | 20241108 | 121100 | 7297109550 | 42550 | 42600 | 42600 | 42550 | 92 |
| 424 | 20241108 | 121000 | 7293194100 | 42600 | 42650 | 42650 | 42550 | 132 |
| 425 | 20241108 | 120900 | 7287573500 | 42600 | 42550 | 42600 | 42550 | 235 |
| 426 | 20241108 | 120800 | 7277567200 | 42600 | 42550 | 42600 | 42550 | 111 |
| 427 | 20241108 | 120700 | 7272844050 | 42600 | 42550 | 42600 | 42550 | 277 |
| 428 | 20241108 | 120600 | 7261054300 | 42600 | 42550 | 42600 | 42550 | 94 |
| 429 | 20241108 | 120500 | 7257053150 | 42600 | 42600 | 42600 | 42550 | 210 |
| 430 | 20241108 | 120400 | 7248112250 | 42600 | 42650 | 42650 | 42600 | 93 |
| 431 | 20241108 | 120300 | 7244146050 | 42700 | 42550 | 42750 | 42550 | 1191 |
| 432 | 20241108 | 120200 | 7193309050 | 42550 | 42550 | 42550 | 42500 | 164 |
| 433 | 20241108 | 120100 | 7186333850 | 42550 | 42600 | 42600 | 42550 | 170 |
| 434 | 20241108 | 120000 | 7179094500 | 42550 | 42550 | 42600 | 42550 | 75 |
| 435 | 20241108 | 115900 | 7175903200 | 42600 | 42600 | 42600 | 42550 | 325 |
| 436 | 20241108 | 115800 | 7162061850 | 42600 | 42600 | 42600 | 42550 | 449 |
| 437 | 20241108 | 115700 | 7142955050 | 42600 | 42550 | 42600 | 42550 | 186 |
| 438 | 20241108 | 115600 | 7135036350 | 42600 | 42600 | 42650 | 42600 | 57 |
| 439 | 20241108 | 115500 | 7132607850 | 42600 | 42600 | 42650 | 42550 | 193 |
| 440 | 20241108 | 115400 | 7124393200 | 42550 | 42550 | 42650 | 42550 | 79 |
| 441 | 20241108 | 115300 | 7121027900 | 42550 | 42650 | 42650 | 42550 | 111 |
| 442 | 20241108 | 115200 | 7116300300 | 42650 | 42650 | 42700 | 42600 | 205 |
| 443 | 20241108 | 115100 | 7107559450 | 42650 | 42600 | 42700 | 42600 | 260 |
| 444 | 20241108 | 115000 | 7096477500 | 42600 | 42700 | 42700 | 42600 | 115 |
| 445 | 20241108 | 114900 | 7091575400 | 42700 | 42600 | 42700 | 42550 | 127 |
| 446 | 20241108 | 114800 | 7086162650 | 42550 | 42550 | 42650 | 42550 | 282 |
| 447 | 20241108 | 114700 | 7074155150 | 42550 | 42600 | 42600 | 42550 | 136 |
| 448 | 20241108 | 114600 | 7068367500 | 42600 | 42550 | 42650 | 42550 | 111 |
| 449 | 20241108 | 114500 | 7063640200 | 42550 | 42650 | 42650 | 42550 | 210 |
| 450 | 20241108 | 114400 | 7054695950 | 42650 | 42550 | 42650 | 42550 | 401 |
| 451 | 20241108 | 114300 | 7037623500 | 42550 | 42600 | 42600 | 42500 | 183 |
| 452 | 20241108 | 114200 | 7029834100 | 42550 | 42600 | 42600 | 42500 | 217 |
| 453 | 20241108 | 114100 | 7020603100 | 42600 | 42600 | 42600 | 42550 | 109 |
| 454 | 20241108 | 114000 | 7015960250 | 42600 | 42550 | 42600 | 42550 | 197 |
| 455 | 20241108 | 113900 | 7007573600 | 42550 | 42600 | 42650 | 42550 | 290 |
| 456 | 20241108 | 113800 | 6995223100 | 42600 | 42600 | 42650 | 42550 | 190 |
| 457 | 20241108 | 113700 | 6987130900 | 42600 | 42550 | 42600 | 42550 | 85 |
| 458 | 20241108 | 113600 | 6983513700 | 42600 | 42600 | 42600 | 42550 | 169 |
| 459 | 20241108 | 113500 | 6976315900 | 42600 | 42600 | 42700 | 42600 | 243 |
| 460 | 20241108 | 113400 | 6965957300 | 42650 | 42600 | 42650 | 42600 | 153 |
| 461 | 20241108 | 113300 | 6959435950 | 42600 | 42600 | 42650 | 42550 | 130 |
| 462 | 20241108 | 113200 | 6953898900 | 42650 | 42600 | 42650 | 42550 | 178 |
| 463 | 20241108 | 113100 | 6946315050 | 42600 | 42650 | 42650 | 42550 | 149 |
| 464 | 20241108 | 113000 | 6939970150 | 42700 | 42650 | 42700 | 42600 | 73 |
| 465 | 20241108 | 112900 | 6936856200 | 42600 | 42650 | 42650 | 42600 | 185 |
| 466 | 20241108 | 112800 | 6928972050 | 42650 | 42650 | 42650 | 42600 | 229 |
| 467 | 20241108 | 112700 | 6919211700 | 42650 | 42700 | 42700 | 42650 | 103 |
| 468 | 20241108 | 112600 | 6914816450 | 42650 | 42600 | 42650 | 42500 | 406 |
| 469 | 20241108 | 112500 | 6897530400 | 42550 | 42600 | 42700 | 42550 | 390 |
| 470 | 20241108 | 112400 | 6880912850 | 42500 | 42600 | 42650 | 42500 | 165 |
| 471 | 20241108 | 112300 | 6873891600 | 42600 | 42650 | 42650 | 42550 | 206 |
| 472 | 20241108 | 112200 | 6865114450 | 42650 | 42550 | 42650 | 42550 | 250 |
| 473 | 20241108 | 112100 | 6854467650 | 42500 | 42550 | 42600 | 42500 | 239 |
| 474 | 20241108 | 112000 | 6844299950 | 42550 | 42600 | 42600 | 42500 | 220 |
| 475 | 20241108 | 111900 | 6834936350 | 42500 | 42650 | 42650 | 42500 | 154 |
| 476 | 20241108 | 111800 | 6828383650 | 42600 | 42550 | 42650 | 42550 | 342 |
| 477 | 20241108 | 111700 | 6813825050 | 42600 | 42600 | 42600 | 42500 | 343 |
| 478 | 20241108 | 111600 | 6799223600 | 42550 | 42600 | 42600 | 42500 | 169 |
| 479 | 20241108 | 111500 | 6792033900 | 42650 | 42550 | 42650 | 42500 | 190 |
| 480 | 20241108 | 111400 | 6783950800 | 42500 | 42650 | 42650 | 42500 | 277 |
| 481 | 20241108 | 111300 | 6772156600 | 42700 | 42700 | 42700 | 42650 | 208 |
| 482 | 20241108 | 111200 | 6763281250 | 42650 | 42600 | 42700 | 42600 | 196 |
| 483 | 20241108 | 111100 | 6754924700 | 42600 | 42750 | 42750 | 42600 | 379 |
| 484 | 20241108 | 111000 | 6738765950 | 42700 | 42750 | 42750 | 42700 | 200 |
| 485 | 20241108 | 110900 | 6730221700 | 42750 | 42700 | 42800 | 42700 | 314 |
| 486 | 20241108 | 110800 | 6716803700 | 42700 | 42600 | 42700 | 42600 | 244 |
| 487 | 20241108 | 110700 | 6706395700 | 42600 | 42550 | 42650 | 42500 | 1194 |
| 488 | 20241108 | 110600 | 6655550750 | 42550 | 42600 | 42600 | 42550 | 108 |
| 489 | 20241108 | 110500 | 6650954750 | 42700 | 42550 | 42700 | 42450 | 149 |
| 490 | 20241108 | 110400 | 6644608550 | 42500 | 42450 | 42600 | 42450 | 556 |
| 491 | 20241108 | 110300 | 6620987100 | 42500 | 42750 | 42800 | 42450 | 1230 |
| 492 | 20241108 | 110200 | 6568656800 | 42700 | 42700 | 42700 | 42600 | 235 |
| 493 | 20241108 | 110100 | 6558629800 | 42650 | 42500 | 42650 | 42500 | 509 |
| 494 | 20241108 | 110000 | 6536959900 | 42550 | 42500 | 42600 | 42500 | 306 |
| 495 | 20241108 | 105900 | 6523949550 | 42500 | 42600 | 42650 | 42500 | 406 |
| 496 | 20241108 | 105800 | 6506653450 | 42600 | 42650 | 42650 | 42600 | 215 |
| 497 | 20241108 | 105700 | 6497492200 | 42600 | 42650 | 42700 | 42500 | 1467 |
| 498 | 20241108 | 105600 | 6435062900 | 42700 | 42700 | 42750 | 42700 | 932 |
| 499 | 20241108 | 105500 | 6395254750 | 42750 | 42800 | 42800 | 42700 | 179 |
| 500 | 20241108 | 105400 | 6387603050 | 42750 | 42750 | 42800 | 42750 | 237 |
| 501 | 20241108 | 105300 | 6377465450 | 42750 | 42750 | 42750 | 42700 | 186 |
| 502 | 20241108 | 105200 | 6369515500 | 42750 | 42850 | 42850 | 42700 | 347 |
| 503 | 20241108 | 105100 | 6354678850 | 42850 | 42850 | 42850 | 42800 | 154 |
| 504 | 20241108 | 105000 | 6348084900 | 42800 | 42900 | 42950 | 42800 | 407 |
| 505 | 20241108 | 104900 | 6330637250 | 42950 | 43000 | 43000 | 42950 | 410 |
| 506 | 20241108 | 104800 | 6313012150 | 43000 | 43050 | 43100 | 43000 | 1058 |
| 507 | 20241108 | 104700 | 6267453050 | 43100 | 43100 | 43150 | 43050 | 785 |
| 508 | 20241108 | 104600 | 6233629550 | 43050 | 43150 | 43150 | 43050 | 1244 |
| 509 | 20241108 | 104500 | 6180012950 | 43100 | 42950 | 43250 | 42900 | 3804 |
| 510 | 20241108 | 104400 | 6016165950 | 42950 | 42800 | 43000 | 42750 | 3280 |
| 511 | 20241108 | 104300 | 5875511650 | 42800 | 42600 | 42800 | 42600 | 1106 |
| 512 | 20241108 | 104200 | 5828280850 | 42700 | 42250 | 42700 | 42250 | 3396 |
| 513 | 20241108 | 104100 | 5684012350 | 42200 | 42300 | 42300 | 42200 | 840 |
| 514 | 20241108 | 104000 | 5648512600 | 42300 | 42300 | 42350 | 42300 | 109 |
| 515 | 20241108 | 103900 | 5643901350 | 42250 | 42250 | 42300 | 42200 | 182 |
| 516 | 20241108 | 103800 | 5636208900 | 42200 | 42300 | 42300 | 42200 | 187 |
| 517 | 20241108 | 103700 | 5628311400 | 42350 | 42350 | 42350 | 42300 | 420 |
| 518 | 20241108 | 103600 | 5610525950 | 42400 | 42400 | 42400 | 42350 | 170 |
| 519 | 20241108 | 103500 | 5603320100 | 42350 | 42300 | 42400 | 42300 | 1158 |
| 520 | 20241108 | 103400 | 5554313250 | 42300 | 42300 | 42350 | 42200 | 509 |
| 521 | 20241108 | 103300 | 5532793600 | 42300 | 42350 | 42350 | 42300 | 1740 |
| 522 | 20241108 | 103200 | 5459108400 | 42350 | 42350 | 42350 | 42200 | 669 |
| 523 | 20241108 | 103100 | 5430808450 | 42350 | 42250 | 42350 | 42200 | 989 |
| 524 | 20241108 | 103000 | 5389002150 | 42200 | 42200 | 42200 | 42150 | 263 |
| 525 | 20241108 | 102900 | 5377905650 | 42200 | 42200 | 42250 | 42200 | 79 |
| 526 | 20241108 | 102800 | 5374571300 | 42250 | 42300 | 42300 | 42200 | 791 |
| 527 | 20241108 | 102700 | 5341131300 | 42350 | 42300 | 42350 | 42300 | 351 |
| 528 | 20241108 | 102600 | 5326266700 | 42350 | 42400 | 42400 | 42350 | 603 |
| 529 | 20241108 | 102500 | 5300724000 | 42350 | 42350 | 42400 | 42300 | 771 |
| 530 | 20241108 | 102400 | 5268049000 | 42300 | 42400 | 42450 | 42250 | 2846 |
| 531 | 20241108 | 102300 | 5147501450 | 42350 | 42200 | 42400 | 42200 | 1451 |
| 532 | 20241108 | 102200 | 5086102800 | 42200 | 42100 | 42200 | 42100 | 616 |
| 533 | 20241108 | 102100 | 5060127300 | 42100 | 42150 | 42250 | 42100 | 1490 |
| 534 | 20241108 | 102000 | 4997306000 | 42150 | 42000 | 42150 | 41950 | 1381 |
| 535 | 20241108 | 101900 | 4939192050 | 42000 | 41950 | 42000 | 41900 | 525 |
| 536 | 20241108 | 101800 | 4917158550 | 41900 | 41900 | 41950 | 41850 | 754 |
| 537 | 20241108 | 101700 | 4885563750 | 41900 | 41900 | 41900 | 41850 | 143 |
| 538 | 20241108 | 101600 | 4879576900 | 41850 | 41900 | 41900 | 41850 | 338 |
| 539 | 20241108 | 101500 | 4865429550 | 41900 | 41850 | 41900 | 41800 | 428 |
| 540 | 20241108 | 101400 | 4847514300 | 41800 | 41800 | 41850 | 41700 | 2261 |
| 541 | 20241108 | 101300 | 4753070700 | 41850 | 41850 | 41900 | 41800 | 1990 |
| 542 | 20241108 | 101200 | 4669835750 | 41850 | 41900 | 41900 | 41850 | 653 |
| 543 | 20241108 | 101100 | 4642505800 | 41850 | 41850 | 41900 | 41800 | 1651 |
| 544 | 20241108 | 101000 | 4573439150 | 41900 | 42050 | 42050 | 41850 | 3644 |
| 545 | 20241108 | 100900 | 4420445500 | 42050 | 42100 | 42150 | 42050 | 1441 |
| 546 | 20241108 | 100800 | 4359807650 | 42100 | 42250 | 42300 | 42100 | 1254 |
| 547 | 20241108 | 100700 | 4306896500 | 42250 | 42200 | 42350 | 42200 | 1088 |
| 548 | 20241108 | 100600 | 4260887450 | 42200 | 42200 | 42200 | 42100 | 2671 |
| 549 | 20241108 | 100500 | 4148290300 | 42200 | 42250 | 42250 | 42200 | 617 |
| 550 | 20241108 | 100400 | 4122232250 | 42250 | 42250 | 42300 | 42250 | 1067 |
| 551 | 20241108 | 100300 | 4077147750 | 42300 | 42350 | 42350 | 42250 | 372 |
| 552 | 20241108 | 100200 | 4061410200 | 42350 | 42300 | 42350 | 42250 | 1651 |
| 553 | 20241108 | 100100 | 3991587050 | 42300 | 42450 | 42500 | 42300 | 2877 |
| 554 | 20241108 | 100000 | 3869634350 | 42450 | 42450 | 42500 | 42450 | 536 |
| 555 | 20241108 | 095900 | 3846876100 | 42450 | 42550 | 42550 | 42450 | 987 |
| 556 | 20241108 | 095800 | 3804928500 | 42550 | 42600 | 42650 | 42550 | 395 |
| 557 | 20241108 | 095700 | 3788103450 | 42650 | 42550 | 42650 | 42550 | 215 |
| 558 | 20241108 | 095600 | 3778946200 | 42650 | 42550 | 42650 | 42450 | 610 |
| 559 | 20241108 | 095500 | 3753004000 | 42450 | 42600 | 42600 | 42450 | 239 |
| 560 | 20241108 | 095400 | 3742846400 | 42500 | 42700 | 42700 | 42400 | 2950 |
| 561 | 20241108 | 095300 | 3617489150 | 42650 | 42650 | 42700 | 42600 | 326 |
| 562 | 20241108 | 095200 | 3603584500 | 42650 | 42600 | 42650 | 42550 | 699 |
| 563 | 20241108 | 095100 | 3573806900 | 42600 | 42450 | 42600 | 42450 | 1180 |
| 564 | 20241108 | 095000 | 3523631950 | 42450 | 42500 | 42550 | 42450 | 1559 |
| 565 | 20241108 | 094900 | 3457395400 | 42500 | 42500 | 42550 | 42450 | 2135 |
| 566 | 20241108 | 094800 | 3366693800 | 42500 | 42700 | 42700 | 42500 | 3523 |
| 567 | 20241108 | 094700 | 3216713350 | 42750 | 42750 | 42750 | 42700 | 880 |
| 568 | 20241108 | 094600 | 3179101800 | 42800 | 42950 | 42950 | 42800 | 1550 |
| 569 | 20241108 | 094500 | 3112682550 | 42950 | 42850 | 42950 | 42800 | 586 |
| 570 | 20241108 | 094400 | 3087566850 | 42800 | 42800 | 42950 | 42800 | 766 |
| 571 | 20241108 | 094300 | 3054736050 | 42800 | 42800 | 42850 | 42750 | 949 |
| 572 | 20241108 | 094200 | 3014123150 | 42850 | 42950 | 42950 | 42800 | 1248 |
| 573 | 20241108 | 094100 | 2960625400 | 42950 | 42850 | 43000 | 42850 | 726 |
| 574 | 20241108 | 094000 | 2929500300 | 42900 | 42900 | 42950 | 42850 | 833 |
| 575 | 20241108 | 093900 | 2893781450 | 42950 | 43150 | 43200 | 42850 | 1143 |
| 576 | 20241108 | 093800 | 2844608400 | 43150 | 42950 | 43200 | 42950 | 1021 |
| 577 | 20241108 | 093700 | 2800635050 | 42950 | 42750 | 42950 | 42750 | 879 |
| 578 | 20241108 | 093600 | 2762967100 | 42750 | 42950 | 42950 | 42700 | 3320 |
| 579 | 20241108 | 093500 | 2620784450 | 43000 | 43250 | 43300 | 42950 | 2449 |
| 580 | 20241108 | 093400 | 2515254200 | 43250 | 43100 | 43250 | 43100 | 734 |
| 581 | 20241108 | 093300 | 2483547200 | 43100 | 43150 | 43150 | 43000 | 1660 |
| 582 | 20241108 | 093200 | 2412045300 | 43150 | 43150 | 43250 | 43100 | 1038 |
| 583 | 20241108 | 093100 | 2367236900 | 43150 | 43200 | 43250 | 43150 | 1023 |
| 584 | 20241108 | 093000 | 2323044250 | 43250 | 43400 | 43450 | 43200 | 2810 |
| 585 | 20241108 | 092900 | 2201316800 | 43450 | 43450 | 43450 | 43350 | 1302 |
| 586 | 20241108 | 092800 | 2144822200 | 43400 | 43350 | 43450 | 43350 | 772 |
| 587 | 20241108 | 092700 | 2111311700 | 43400 | 43700 | 43700 | 43350 | 1935 |
| 588 | 20241108 | 092600 | 2027197800 | 43700 | 43750 | 43750 | 43550 | 2974 |
| 589 | 20241108 | 092500 | 1897378900 | 43850 | 43800 | 43900 | 43750 | 918 |
| 590 | 20241108 | 092400 | 1857178800 | 43800 | 43800 | 43950 | 43800 | 947 |
| 591 | 20241108 | 092300 | 1815681950 | 43850 | 43900 | 43950 | 43800 | 536 |
| 592 | 20241108 | 092200 | 1792168400 | 43850 | 43850 | 43850 | 43800 | 716 |
| 593 | 20241108 | 092100 | 1760800650 | 43800 | 43900 | 43900 | 43800 | 420 |
| 594 | 20241108 | 092000 | 1742383500 | 43800 | 44050 | 44050 | 43800 | 3606 |
| 595 | 20241108 | 091900 | 1583972750 | 44100 | 44150 | 44200 | 44050 | 1977 |
| 596 | 20241108 | 091800 | 1496759050 | 44200 | 44200 | 44200 | 44100 | 520 |
| 597 | 20241108 | 091700 | 1473798300 | 44200 | 44200 | 44200 | 44150 | 345 |
| 598 | 20241108 | 091600 | 1458551600 | 44200 | 44200 | 44250 | 44200 | 525 |
| 599 | 20241108 | 091500 | 1435334450 | 44200 | 44300 | 44350 | 44200 | 956 |
| 600 | 20241108 | 091400 | 1393012150 | 44350 | 44050 | 44400 | 44000 | 3542 |
| 601 | 20241108 | 091300 | 1236413350 | 44050 | 43800 | 44050 | 43800 | 1568 |
| 602 | 20241108 | 091200 | 1167534800 | 43850 | 43800 | 43850 | 43800 | 681 |
| 603 | 20241108 | 091100 | 1137706150 | 43850 | 43800 | 43850 | 43750 | 619 |
| 604 | 20241108 | 091000 | 1110609700 | 43800 | 43800 | 43900 | 43750 | 819 |
| 605 | 20241108 | 090900 | 1074739400 | 43850 | 44100 | 44150 | 43800 | 4056 |
| 606 | 20241108 | 090800 | 896206550 | 44050 | 43850 | 44100 | 43700 | 3576 |
| 607 | 20241108 | 090700 | 738962200 | 43800 | 43850 | 43850 | 43700 | 2015 |
| 608 | 20241108 | 090600 | 650741000 | 43850 | 43900 | 43900 | 43800 | 952 |
| 609 | 20241108 | 090500 | 608973950 | 43900 | 43950 | 43950 | 43900 | 187 |
| 610 | 20241108 | 090400 | 600763300 | 43900 | 44050 | 44050 | 43900 | 1867 |
| 611 | 20241108 | 090300 | 518737700 | 44050 | 43900 | 44050 | 43800 | 1757 |
| 612 | 20241108 | 090200 | 441707100 | 43850 | 44000 | 44200 | 43850 | 2496 |
| 613 | 20241108 | 090100 | 331787950 | 44000 | 44100 | 44150 | 43950 | 2498 |
| 614 | 20241108 | 090000 | 221766250 | 44100 | 44000 | 44100 | 43900 | 4975 |