33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 192100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 4774 |
| 3 | 20241108 | 192000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20241108 | 191900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20241108 | 191800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20241108 | 191700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20241108 | 191600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20241108 | 191500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20241108 | 191400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20241108 | 191300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20241108 | 191200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20241108 | 191100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20241108 | 191000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20241108 | 190900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20241108 | 190800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20241108 | 190700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20241108 | 190600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20241108 | 190500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20241108 | 190400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20241108 | 190300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20241108 | 190200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20241108 | 190100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20241108 | 190000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20241108 | 185900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20241108 | 185800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20241108 | 185700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20241108 | 185600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20241108 | 185500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20241108 | 185400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20241108 | 185300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20241108 | 185200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20241108 | 185100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 4774 |
| 33 | 20241108 | 185000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20241108 | 184900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20241108 | 184800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20241108 | 184700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20241108 | 184600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20241108 | 184500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20241108 | 184400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20241108 | 184300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20241108 | 184200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20241108 | 184100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20241108 | 184000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20241108 | 183900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20241108 | 183800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20241108 | 183700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20241108 | 183600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20241108 | 183500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20241108 | 183400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20241108 | 183300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20241108 | 183200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20241108 | 183100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20241108 | 183000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20241108 | 182900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20241108 | 182800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20241108 | 182700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20241108 | 182600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20241108 | 182500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20241108 | 182400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20241108 | 182300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20241108 | 182200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20241108 | 182100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 4774 |
| 63 | 20241108 | 182000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20241108 | 181900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20241108 | 181800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20241108 | 181700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20241108 | 181600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20241108 | 181500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20241108 | 181400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20241108 | 181300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20241108 | 181200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20241108 | 181100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20241108 | 181000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20241108 | 180900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20241108 | 180800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20241108 | 180700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20241108 | 180600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20241108 | 180500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20241108 | 180400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20241108 | 180300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20241108 | 180200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20241108 | 180100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20241108 | 180000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20241108 | 175900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20241108 | 175800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20241108 | 175700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20241108 | 175600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20241108 | 175500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20241108 | 175400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20241108 | 175300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20241108 | 175200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20241108 | 175100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 4774 |
| 93 | 20241108 | 175000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20241108 | 174900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20241108 | 174800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20241108 | 174700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20241108 | 174600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20241108 | 174500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20241108 | 174400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20241108 | 174300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20241108 | 174200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20241108 | 174100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20241108 | 174000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20241108 | 173900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20241108 | 173800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20241108 | 173700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20241108 | 173600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20241108 | 173500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20241108 | 173400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20241108 | 173300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20241108 | 173200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20241108 | 173100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20241108 | 173000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20241108 | 172900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20241108 | 172800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20241108 | 172700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20241108 | 172600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20241108 | 172500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20241108 | 172400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20241108 | 172300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20241108 | 172200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20241108 | 172100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 4774 |
| 123 | 20241108 | 172000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20241108 | 171900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20241108 | 171800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20241108 | 171700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20241108 | 171600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20241108 | 171500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20241108 | 171400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20241108 | 171300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20241108 | 171200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20241108 | 171100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20241108 | 171000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20241108 | 170900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20241108 | 170800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20241108 | 170700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20241108 | 170600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20241108 | 170500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20241108 | 170400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20241108 | 170300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20241108 | 170200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20241108 | 170100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20241108 | 170000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20241108 | 165900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20241108 | 165800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20241108 | 165700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20241108 | 165600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20241108 | 165500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20241108 | 165400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20241108 | 165300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20241108 | 165200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20241108 | 165100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 4774 |
| 153 | 20241108 | 165000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20241108 | 164900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20241108 | 164800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20241108 | 164700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20241108 | 164600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20241108 | 164500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20241108 | 164400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20241108 | 164300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20241108 | 164200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20241108 | 164100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20241108 | 164000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20241108 | 163900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20241108 | 163800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20241108 | 163700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20241108 | 163600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20241108 | 163500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20241108 | 163400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20241108 | 163300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20241108 | 163200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20241108 | 163100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20241108 | 163000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20241108 | 162900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20241108 | 162800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20241108 | 162700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20241108 | 162600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20241108 | 162500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20241108 | 162400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20241108 | 162300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20241108 | 162200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20241108 | 162100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 4774 |
| 183 | 20241108 | 162000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20241108 | 161900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20241108 | 161800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20241108 | 161700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20241108 | 161600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20241108 | 161500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20241108 | 161400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20241108 | 161300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20241108 | 161200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20241108 | 161100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20241108 | 161000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20241108 | 160900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20241108 | 160800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20241108 | 160700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20241108 | 160600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20241108 | 160500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20241108 | 160400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20241108 | 160300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20241108 | 160200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20241108 | 160100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20241108 | 160000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20241108 | 155900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20241108 | 155800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20241108 | 155700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20241108 | 155600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20241108 | 155500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20241108 | 155400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20241108 | 155300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20241108 | 155200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20241108 | 155100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 4774 |
| 213 | 20241108 | 155000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20241108 | 154900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20241108 | 154800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20241108 | 154700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20241108 | 154600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20241108 | 154500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20241108 | 154400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20241108 | 154300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20241108 | 154200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 222 | 20241108 | 154100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 223 | 20241108 | 154000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 224 | 20241108 | 153900 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 225 | 20241108 | 153800 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 226 | 20241108 | 153700 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20241108 | 153600 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20241108 | 153500 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20241108 | 153400 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20241108 | 153300 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 231 | 20241108 | 153200 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 232 | 20241108 | 153100 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 233 | 20241108 | 153000 | 7839839350 | 25950 | 25950 | 25950 | 25950 | 4774 |
| 234 | 20241108 | 152900 | 7715954050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 235 | 20241108 | 152800 | 7715954050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 236 | 20241108 | 152700 | 7715954050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 237 | 20241108 | 152600 | 7715954050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 238 | 20241108 | 152500 | 7715954050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 239 | 20241108 | 152400 | 7715954050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 240 | 20241108 | 152300 | 7715954050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 241 | 20241108 | 152200 | 7715954050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 242 | 20241108 | 152100 | 7715954050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 243 | 20241108 | 152000 | 7715954050 | 26000 | 26000 | 26000 | 26000 | 0 |
| 244 | 20241108 | 151900 | 7715954050 | 26000 | 25950 | 26000 | 25950 | 2358 |
| 245 | 20241108 | 151800 | 7654693400 | 26000 | 25850 | 26000 | 25800 | 1634 |
| 246 | 20241108 | 151700 | 7612373100 | 25850 | 25850 | 25900 | 25800 | 1431 |
| 247 | 20241108 | 151600 | 7575415750 | 25850 | 25800 | 25850 | 25800 | 3190 |
| 248 | 20241108 | 151500 | 7493095250 | 25800 | 25800 | 25850 | 25750 | 1145 |
| 249 | 20241108 | 151400 | 7463559000 | 25800 | 25850 | 25850 | 25750 | 720 |
| 250 | 20241108 | 151300 | 7444992800 | 25850 | 25800 | 25850 | 25800 | 1992 |
| 251 | 20241108 | 151200 | 7393543750 | 25800 | 25800 | 25800 | 25750 | 2568 |
| 252 | 20241108 | 151100 | 7327400700 | 25800 | 25800 | 25800 | 25750 | 901 |
| 253 | 20241108 | 151000 | 7304179900 | 25800 | 25750 | 25800 | 25700 | 1761 |
| 254 | 20241108 | 150900 | 7258824900 | 25750 | 25800 | 25800 | 25700 | 1381 |
| 255 | 20241108 | 150800 | 7223294350 | 25800 | 25800 | 25800 | 25700 | 1032 |
| 256 | 20241108 | 150700 | 7196725500 | 25800 | 25800 | 25900 | 25750 | 1850 |
| 257 | 20241108 | 150600 | 7148967450 | 25800 | 25850 | 25850 | 25800 | 2422 |
| 258 | 20241108 | 150500 | 7086460650 | 25850 | 25800 | 25850 | 25800 | 423 |
| 259 | 20241108 | 150400 | 7075532800 | 25800 | 25850 | 25850 | 25800 | 349 |
| 260 | 20241108 | 150300 | 7066515900 | 25850 | 25900 | 25900 | 25800 | 358 |
| 261 | 20241108 | 150200 | 7057258000 | 25900 | 25800 | 25900 | 25750 | 2202 |
| 262 | 20241108 | 150100 | 7000492950 | 25800 | 25950 | 25950 | 25800 | 5592 |
| 263 | 20241108 | 150000 | 6855960150 | 25900 | 26000 | 26050 | 25900 | 701 |
| 264 | 20241108 | 145900 | 6837754650 | 26000 | 26050 | 26050 | 25950 | 486 |
| 265 | 20241108 | 145800 | 6825128350 | 26050 | 26050 | 26050 | 26000 | 730 |
| 266 | 20241108 | 145700 | 6806136900 | 26050 | 26050 | 26050 | 26050 | 304 |
| 267 | 20241108 | 145600 | 6798217700 | 26050 | 26050 | 26050 | 26000 | 216 |
| 268 | 20241108 | 145500 | 6792595550 | 26050 | 26000 | 26050 | 26000 | 247 |
| 269 | 20241108 | 145400 | 6786167650 | 26050 | 26100 | 26100 | 26000 | 563 |
| 270 | 20241108 | 145300 | 6771511550 | 26100 | 26100 | 26100 | 26100 | 182 |
| 271 | 20241108 | 145200 | 6766761350 | 26100 | 26100 | 26100 | 26050 | 275 |
| 272 | 20241108 | 145100 | 6759592550 | 26100 | 26150 | 26150 | 26050 | 183 |
| 273 | 20241108 | 145000 | 6754818400 | 26150 | 26150 | 26150 | 26000 | 474 |
| 274 | 20241108 | 144900 | 6742456800 | 26000 | 26100 | 26150 | 25950 | 313 |
| 275 | 20241108 | 144800 | 6734300800 | 26100 | 26200 | 26200 | 26000 | 266 |
| 276 | 20241108 | 144700 | 6727369350 | 26200 | 26100 | 26200 | 26000 | 3614 |
| 277 | 20241108 | 144600 | 6633024100 | 26100 | 26100 | 26150 | 26100 | 388 |
| 278 | 20241108 | 144500 | 6622888300 | 26100 | 26150 | 26150 | 26100 | 265 |
| 279 | 20241108 | 144400 | 6615959450 | 26150 | 26150 | 26150 | 26050 | 453 |
| 280 | 20241108 | 144300 | 6604129800 | 26150 | 26100 | 26150 | 26000 | 1689 |
| 281 | 20241108 | 144200 | 6560105200 | 26050 | 26100 | 26100 | 26050 | 223 |
| 282 | 20241108 | 144100 | 6554289450 | 26100 | 26050 | 26100 | 26050 | 315 |
| 283 | 20241108 | 144000 | 6546075900 | 26000 | 26050 | 26050 | 26000 | 357 |
| 284 | 20241108 | 143900 | 6536778050 | 26050 | 25950 | 26050 | 25950 | 205 |
| 285 | 20241108 | 143800 | 6531445900 | 26000 | 26100 | 26150 | 26000 | 2195 |
| 286 | 20241108 | 143700 | 6474313000 | 26100 | 26150 | 26150 | 26050 | 1107 |
| 287 | 20241108 | 143600 | 6445428050 | 26150 | 26150 | 26150 | 26100 | 1982 |
| 288 | 20241108 | 143500 | 6393686550 | 26200 | 26150 | 26200 | 26100 | 1497 |
| 289 | 20241108 | 143400 | 6354538450 | 26150 | 26150 | 26150 | 26100 | 210 |
| 290 | 20241108 | 143300 | 6349053100 | 26150 | 26150 | 26150 | 26100 | 242 |
| 291 | 20241108 | 143200 | 6342728900 | 26100 | 26200 | 26200 | 26050 | 457 |
| 292 | 20241108 | 143100 | 6330803050 | 26200 | 26050 | 26200 | 26050 | 6569 |
| 293 | 20241108 | 143000 | 6159090450 | 26050 | 25950 | 26100 | 25950 | 444 |
| 294 | 20241108 | 142900 | 6147560250 | 26000 | 26000 | 26000 | 25950 | 197 |
| 295 | 20241108 | 142800 | 6142439550 | 26000 | 26050 | 26050 | 25900 | 1625 |
| 296 | 20241108 | 142700 | 6100209750 | 26050 | 26050 | 26050 | 26000 | 286 |
| 297 | 20241108 | 142600 | 6092764600 | 26050 | 26050 | 26050 | 26000 | 325 |
| 298 | 20241108 | 142500 | 6084299350 | 26050 | 26150 | 26150 | 26050 | 1446 |
| 299 | 20241108 | 142400 | 6046618400 | 26150 | 26100 | 26150 | 26050 | 780 |
| 300 | 20241108 | 142300 | 6026274300 | 26100 | 26100 | 26100 | 26050 | 539 |
| 301 | 20241108 | 142200 | 6012208900 | 26100 | 26050 | 26100 | 26050 | 633 |
| 302 | 20241108 | 142100 | 5995713450 | 26100 | 26050 | 26100 | 26050 | 1261 |
| 303 | 20241108 | 142000 | 5962825700 | 26050 | 26000 | 26100 | 26000 | 2407 |
| 304 | 20241108 | 141900 | 5900108100 | 26050 | 26050 | 26050 | 26000 | 439 |
| 305 | 20241108 | 141800 | 5888681150 | 26000 | 26000 | 26050 | 26000 | 597 |
| 306 | 20241108 | 141700 | 5873144450 | 26000 | 25850 | 26000 | 25850 | 3875 |
| 307 | 20241108 | 141600 | 5772658900 | 25850 | 25850 | 25900 | 25750 | 352 |
| 308 | 20241108 | 141500 | 5763568650 | 25850 | 25850 | 25850 | 25850 | 162 |
| 309 | 20241108 | 141400 | 5759380950 | 25850 | 25850 | 25850 | 25800 | 501 |
| 310 | 20241108 | 141300 | 5746445650 | 25800 | 25850 | 25850 | 25800 | 100 |
| 311 | 20241108 | 141200 | 5743861250 | 25800 | 25800 | 25800 | 25800 | 75 |
| 312 | 20241108 | 141100 | 5741926250 | 25800 | 25750 | 25800 | 25750 | 278 |
| 313 | 20241108 | 141000 | 5734754450 | 25750 | 25800 | 25800 | 25750 | 221 |
| 314 | 20241108 | 140900 | 5729063600 | 25800 | 25850 | 25850 | 25800 | 669 |
| 315 | 20241108 | 140800 | 5711791050 | 25850 | 25900 | 25900 | 25850 | 137 |
| 316 | 20241108 | 140700 | 5708247300 | 25900 | 25850 | 25900 | 25850 | 153 |
| 317 | 20241108 | 140600 | 5704285950 | 25850 | 25750 | 25850 | 25750 | 933 |
| 318 | 20241108 | 140500 | 5680219150 | 25800 | 25750 | 25800 | 25700 | 219 |
| 319 | 20241108 | 140400 | 5674579050 | 25750 | 25700 | 25750 | 25700 | 491 |
| 320 | 20241108 | 140300 | 5661944300 | 25750 | 25750 | 25750 | 25750 | 51 |
| 321 | 20241108 | 140200 | 5660631050 | 25700 | 25750 | 25750 | 25700 | 1670 |
| 322 | 20241108 | 140100 | 5617631100 | 25750 | 25750 | 25800 | 25750 | 90 |
| 323 | 20241108 | 140000 | 5615313550 | 25750 | 25700 | 25750 | 25700 | 728 |
| 324 | 20241108 | 135900 | 5596593000 | 25700 | 25700 | 25700 | 25650 | 499 |
| 325 | 20241108 | 135800 | 5583768850 | 25700 | 25750 | 25750 | 25700 | 232 |
| 326 | 20241108 | 135700 | 5577802350 | 25750 | 25700 | 25750 | 25650 | 1132 |
| 327 | 20241108 | 135600 | 5548712000 | 25700 | 25650 | 25700 | 25650 | 979 |
| 328 | 20241108 | 135500 | 5523595100 | 25650 | 25650 | 25650 | 25650 | 4 |
| 329 | 20241108 | 135400 | 5523492500 | 25750 | 25650 | 25750 | 25650 | 826 |
| 330 | 20241108 | 135300 | 5502299000 | 25650 | 25650 | 25700 | 25650 | 36 |
| 331 | 20241108 | 135200 | 5501375300 | 25650 | 25700 | 25700 | 25650 | 167 |
| 332 | 20241108 | 135100 | 5497084300 | 25700 | 25800 | 25850 | 25700 | 1101 |
| 333 | 20241108 | 135000 | 5468731500 | 25800 | 25800 | 25800 | 25800 | 111 |
| 334 | 20241108 | 134900 | 5465867700 | 25800 | 25850 | 25900 | 25800 | 2479 |
| 335 | 20241108 | 134800 | 5401740350 | 25850 | 25850 | 25850 | 25800 | 1253 |
| 336 | 20241108 | 134700 | 5369391700 | 25850 | 25800 | 25850 | 25750 | 899 |
| 337 | 20241108 | 134600 | 5346186200 | 25750 | 25750 | 25750 | 25750 | 651 |
| 338 | 20241108 | 134500 | 5329422950 | 25750 | 25650 | 25750 | 25650 | 428 |
| 339 | 20241108 | 134400 | 5318416450 | 25650 | 25700 | 25800 | 25600 | 3018 |
| 340 | 20241108 | 134300 | 5240783950 | 25650 | 25500 | 25650 | 25500 | 1563 |
| 341 | 20241108 | 134200 | 5200731550 | 25500 | 25600 | 25600 | 25500 | 5609 |
| 342 | 20241108 | 134100 | 5057592150 | 25600 | 25550 | 25600 | 25550 | 23 |
| 343 | 20241108 | 134000 | 5057003500 | 25550 | 25600 | 25600 | 25550 | 618 |
| 344 | 20241108 | 133900 | 5041184950 | 25600 | 25600 | 25600 | 25600 | 71 |
| 345 | 20241108 | 133800 | 5039367350 | 25600 | 25600 | 25600 | 25600 | 176 |
| 346 | 20241108 | 133700 | 5034861750 | 25600 | 25550 | 25600 | 25500 | 1960 |
| 347 | 20241108 | 133600 | 4984786350 | 25550 | 25600 | 25600 | 25550 | 195 |
| 348 | 20241108 | 133500 | 4979803350 | 25600 | 25650 | 25650 | 25600 | 2454 |
| 349 | 20241108 | 133400 | 4916973850 | 25650 | 25650 | 25650 | 25650 | 1146 |
| 350 | 20241108 | 133300 | 4887578950 | 25700 | 25650 | 25700 | 25650 | 26 |
| 351 | 20241108 | 133200 | 4886911800 | 25700 | 25700 | 25700 | 25650 | 68 |
| 352 | 20241108 | 133100 | 4885164800 | 25700 | 25650 | 25700 | 25650 | 575 |
| 353 | 20241108 | 133000 | 4870396100 | 25650 | 25700 | 25700 | 25650 | 507 |
| 354 | 20241108 | 132900 | 4857366350 | 25700 | 25700 | 25750 | 25700 | 805 |
| 355 | 20241108 | 132800 | 4836672800 | 25600 | 25650 | 25650 | 25600 | 600 |
| 356 | 20241108 | 132700 | 4821310950 | 25600 | 25600 | 25600 | 25600 | 1002 |
| 357 | 20241108 | 132600 | 4795659750 | 25650 | 25650 | 25650 | 25650 | 200 |
| 358 | 20241108 | 132500 | 4790529750 | 25700 | 25600 | 25700 | 25600 | 243 |
| 359 | 20241108 | 132400 | 4784308350 | 25600 | 25650 | 25650 | 25550 | 970 |
| 360 | 20241108 | 132300 | 4759499650 | 25700 | 25700 | 25700 | 25700 | 134 |
| 361 | 20241108 | 132200 | 4756055850 | 25750 | 25650 | 25750 | 25650 | 166 |
| 362 | 20241108 | 132100 | 4751797850 | 25550 | 25750 | 25750 | 25550 | 1024 |
| 363 | 20241108 | 132000 | 4725571250 | 25750 | 25700 | 25800 | 25600 | 151 |
| 364 | 20241108 | 131900 | 4721687900 | 25600 | 25700 | 25700 | 25550 | 5070 |
| 365 | 20241108 | 131800 | 4591814450 | 25700 | 25700 | 25700 | 25700 | 101 |
| 366 | 20241108 | 131700 | 4589218750 | 25700 | 25700 | 25700 | 25700 | 175 |
| 367 | 20241108 | 131600 | 4584721250 | 25700 | 25700 | 25800 | 25650 | 1636 |
| 368 | 20241108 | 131500 | 4542641750 | 25700 | 25750 | 25750 | 25700 | 267 |
| 369 | 20241108 | 131400 | 4535771450 | 25800 | 25900 | 25900 | 25600 | 3009 |
| 370 | 20241108 | 131300 | 4458532650 | 25900 | 25900 | 25900 | 25900 | 10 |
| 371 | 20241108 | 131200 | 4458273650 | 25900 | 25800 | 25900 | 25750 | 1417 |
| 372 | 20241108 | 131100 | 4421662100 | 25800 | 25800 | 25800 | 25700 | 5426 |
| 373 | 20241108 | 131000 | 4282204800 | 25800 | 25750 | 25800 | 25750 | 855 |
| 374 | 20241108 | 130900 | 4260187500 | 25750 | 25800 | 25800 | 25750 | 235 |
| 375 | 20241108 | 130800 | 4254129500 | 25850 | 25800 | 25850 | 25800 | 66 |
| 376 | 20241108 | 130700 | 4252426600 | 25800 | 25800 | 25850 | 25800 | 77 |
| 377 | 20241108 | 130600 | 4250437650 | 25800 | 25800 | 25800 | 25750 | 98 |
| 378 | 20241108 | 130500 | 4247911100 | 25750 | 25800 | 25800 | 25750 | 177 |
| 379 | 20241108 | 130400 | 4243350250 | 25800 | 25800 | 25800 | 25800 | 13 |
| 380 | 20241108 | 130300 | 4243014850 | 25750 | 25800 | 25850 | 25750 | 1410 |
| 381 | 20241108 | 130200 | 4206687000 | 25800 | 25800 | 25800 | 25750 | 503 |
| 382 | 20241108 | 130100 | 4193714700 | 25800 | 25850 | 25850 | 25750 | 1081 |
| 383 | 20241108 | 130000 | 4165829450 | 25850 | 25800 | 25850 | 25800 | 154 |
| 384 | 20241108 | 125900 | 4161852350 | 25800 | 25850 | 25850 | 25800 | 47 |
| 385 | 20241108 | 125800 | 4160637550 | 25900 | 25800 | 25900 | 25800 | 95 |
| 386 | 20241108 | 125700 | 4158185700 | 25800 | 25850 | 25850 | 25800 | 1692 |
| 387 | 20241108 | 125600 | 4114516950 | 25850 | 25850 | 25850 | 25850 | 66 |
| 388 | 20241108 | 125500 | 4112810850 | 25900 | 25950 | 25950 | 25900 | 74 |
| 389 | 20241108 | 125400 | 4110893900 | 25950 | 25900 | 25950 | 25850 | 1029 |
| 390 | 20241108 | 125300 | 4084279750 | 25900 | 25900 | 25900 | 25900 | 174 |
| 391 | 20241108 | 125200 | 4079773150 | 25900 | 25900 | 25900 | 25900 | 0 |
| 392 | 20241108 | 125100 | 4079773150 | 25900 | 25950 | 25950 | 25900 | 8 |
| 393 | 20241108 | 125000 | 4079565700 | 25950 | 25900 | 25950 | 25900 | 131 |
| 394 | 20241108 | 124900 | 4076171250 | 25950 | 25950 | 25950 | 25900 | 186 |
| 395 | 20241108 | 124800 | 4071345500 | 25900 | 25900 | 25950 | 25900 | 64 |
| 396 | 20241108 | 124700 | 4069687800 | 25900 | 25900 | 25900 | 25900 | 165 |
| 397 | 20241108 | 124600 | 4065414300 | 25900 | 25900 | 25900 | 25900 | 53 |
| 398 | 20241108 | 124500 | 4064041600 | 25900 | 25950 | 25950 | 25900 | 1186 |
| 399 | 20241108 | 124400 | 4033323850 | 25950 | 25950 | 25950 | 25900 | 331 |
| 400 | 20241108 | 124300 | 4024737300 | 25950 | 26000 | 26000 | 25950 | 104 |
| 401 | 20241108 | 124200 | 4022036900 | 25950 | 25950 | 25950 | 25950 | 33 |
| 402 | 20241108 | 124100 | 4021180550 | 25950 | 25950 | 25950 | 25950 | 1038 |
| 403 | 20241108 | 124000 | 3994244450 | 25950 | 25950 | 25950 | 25900 | 137 |
| 404 | 20241108 | 123900 | 3990691800 | 25950 | 25900 | 25950 | 25900 | 7 |
| 405 | 20241108 | 123800 | 3990510300 | 25950 | 25900 | 25950 | 25900 | 436 |
| 406 | 20241108 | 123700 | 3979217750 | 25900 | 25900 | 25900 | 25900 | 4 |
| 407 | 20241108 | 123600 | 3979114150 | 25950 | 25950 | 25950 | 25950 | 44 |
| 408 | 20241108 | 123500 | 3977972350 | 25900 | 25900 | 25900 | 25900 | 992 |
| 409 | 20241108 | 123400 | 3952279550 | 25850 | 25900 | 25900 | 25850 | 1080 |
| 410 | 20241108 | 123300 | 3924349300 | 25900 | 25900 | 25950 | 25900 | 87 |
| 411 | 20241108 | 123200 | 3922095950 | 25950 | 25900 | 26000 | 25900 | 115 |
| 412 | 20241108 | 123100 | 3919111450 | 26000 | 26050 | 26050 | 26000 | 212 |
| 413 | 20241108 | 123000 | 3913591550 | 26000 | 25950 | 26000 | 25950 | 316 |
| 414 | 20241108 | 122900 | 3905381050 | 25900 | 25950 | 25950 | 25900 | 153 |
| 415 | 20241108 | 122800 | 3901410850 | 25950 | 26000 | 26000 | 25950 | 309 |
| 416 | 20241108 | 122700 | 3893392100 | 26000 | 26000 | 26000 | 26000 | 71 |
| 417 | 20241108 | 122600 | 3891546100 | 26000 | 25950 | 26000 | 25900 | 505 |
| 418 | 20241108 | 122500 | 3878440450 | 25950 | 25950 | 25950 | 25950 | 41 |
| 419 | 20241108 | 122400 | 3877376500 | 25950 | 25950 | 25950 | 25950 | 40 |
| 420 | 20241108 | 122300 | 3876338500 | 25900 | 25900 | 25900 | 25900 | 117 |
| 421 | 20241108 | 122200 | 3873308200 | 25900 | 25900 | 25900 | 25850 | 33 |
| 422 | 20241108 | 122100 | 3872454450 | 25900 | 25900 | 25900 | 25900 | 171 |
| 423 | 20241108 | 122000 | 3868025550 | 25900 | 25850 | 25950 | 25850 | 648 |
| 424 | 20241108 | 121900 | 3851251300 | 25850 | 25850 | 25850 | 25850 | 13 |
| 425 | 20241108 | 121800 | 3850915250 | 25950 | 25850 | 25950 | 25850 | 745 |
| 426 | 20241108 | 121700 | 3831656900 | 25850 | 25850 | 25850 | 25850 | 167 |
| 427 | 20241108 | 121600 | 3827339950 | 25850 | 25900 | 25900 | 25850 | 1764 |
| 428 | 20241108 | 121500 | 3781672200 | 25950 | 25900 | 25950 | 25900 | 53 |
| 429 | 20241108 | 121400 | 3780296950 | 25900 | 25950 | 25950 | 25900 | 215 |
| 430 | 20241108 | 121300 | 3774725200 | 25950 | 25950 | 25950 | 25950 | 14 |
| 431 | 20241108 | 121200 | 3774361900 | 25950 | 25950 | 25950 | 25950 | 225 |
| 432 | 20241108 | 121100 | 3768523150 | 25950 | 25950 | 25950 | 25950 | 107 |
| 433 | 20241108 | 121000 | 3765746500 | 25950 | 26000 | 26000 | 25950 | 251 |
| 434 | 20241108 | 120900 | 3759222150 | 26000 | 25950 | 26000 | 25950 | 810 |
| 435 | 20241108 | 120800 | 3738191300 | 25900 | 25900 | 25900 | 25900 | 256 |
| 436 | 20241108 | 120700 | 3731560900 | 25900 | 25900 | 25900 | 25800 | 1489 |
| 437 | 20241108 | 120600 | 3693022200 | 25850 | 25900 | 25900 | 25850 | 2339 |
| 438 | 20241108 | 120500 | 3632542100 | 25900 | 25900 | 25900 | 25900 | 101 |
| 439 | 20241108 | 120400 | 3629926200 | 25850 | 26000 | 26000 | 25850 | 1313 |
| 440 | 20241108 | 120300 | 3595917350 | 26000 | 26000 | 26000 | 25950 | 651 |
| 441 | 20241108 | 120200 | 3579006350 | 25950 | 25950 | 26000 | 25950 | 719 |
| 442 | 20241108 | 120100 | 3560346850 | 25950 | 25950 | 25950 | 25900 | 270 |
| 443 | 20241108 | 120000 | 3553340850 | 25950 | 25950 | 25950 | 25950 | 201 |
| 444 | 20241108 | 115900 | 3548124900 | 25950 | 25950 | 25950 | 25950 | 280 |
| 445 | 20241108 | 115800 | 3540858900 | 25950 | 25950 | 26000 | 25950 | 182 |
| 446 | 20241108 | 115700 | 3536133900 | 25950 | 26000 | 26000 | 25900 | 77 |
| 447 | 20241108 | 115600 | 3534135900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 448 | 20241108 | 115500 | 3534135900 | 25950 | 25900 | 25950 | 25900 | 689 |
| 449 | 20241108 | 115400 | 3516264100 | 25950 | 25950 | 25950 | 25900 | 39 |
| 450 | 20241108 | 115300 | 3515252200 | 25950 | 25900 | 26000 | 25900 | 445 |
| 451 | 20241108 | 115200 | 3503704650 | 25900 | 25950 | 25950 | 25850 | 363 |
| 452 | 20241108 | 115100 | 3494302350 | 25950 | 26000 | 26000 | 25900 | 5773 |
| 453 | 20241108 | 115000 | 3344629350 | 25950 | 26050 | 26100 | 25950 | 994 |
| 454 | 20241108 | 114900 | 3318790800 | 26050 | 26100 | 26100 | 26050 | 107 |
| 455 | 20241108 | 114800 | 3315999750 | 26050 | 26050 | 26050 | 26050 | 60 |
| 456 | 20241108 | 114700 | 3314436750 | 26100 | 26050 | 26100 | 26000 | 2935 |
| 457 | 20241108 | 114600 | 3238123300 | 26050 | 26050 | 26050 | 26050 | 70 |
| 458 | 20241108 | 114500 | 3236299800 | 26050 | 26050 | 26100 | 26050 | 932 |
| 459 | 20241108 | 114400 | 3212019750 | 26100 | 26100 | 26100 | 26100 | 72 |
| 460 | 20241108 | 114300 | 3210140550 | 26100 | 26150 | 26150 | 26050 | 367 |
| 461 | 20241108 | 114200 | 3200556300 | 26100 | 26150 | 26150 | 26050 | 383 |
| 462 | 20241108 | 114100 | 3190573450 | 26100 | 26150 | 26150 | 26100 | 390 |
| 463 | 20241108 | 114000 | 3180387750 | 26150 | 26100 | 26150 | 26050 | 1581 |
| 464 | 20241108 | 113900 | 3139139600 | 26100 | 26100 | 26100 | 26100 | 9 |
| 465 | 20241108 | 113800 | 3138904700 | 26100 | 26200 | 26200 | 26100 | 525 |
| 466 | 20241108 | 113700 | 3125201450 | 26150 | 26100 | 26150 | 26100 | 56 |
| 467 | 20241108 | 113600 | 3123737400 | 26150 | 26150 | 26150 | 26150 | 23 |
| 468 | 20241108 | 113500 | 3123135950 | 26150 | 26200 | 26200 | 26150 | 365 |
| 469 | 20241108 | 113400 | 3113589650 | 26150 | 26200 | 26200 | 26150 | 200 |
| 470 | 20241108 | 113300 | 3108356150 | 26200 | 26150 | 26200 | 26150 | 11 |
| 471 | 20241108 | 113200 | 3108068450 | 26150 | 26200 | 26200 | 26150 | 35 |
| 472 | 20241108 | 113100 | 3107151600 | 26150 | 26200 | 26200 | 26150 | 506 |
| 473 | 20241108 | 113000 | 3093914400 | 26200 | 26150 | 26200 | 26150 | 2 |
| 474 | 20241108 | 112900 | 3093862050 | 26200 | 26200 | 26250 | 26200 | 36 |
| 475 | 20241108 | 112800 | 3092917350 | 26200 | 26150 | 26200 | 26150 | 421 |
| 476 | 20241108 | 112700 | 3081898300 | 26200 | 26200 | 26200 | 26200 | 51 |
| 477 | 20241108 | 112600 | 3080562100 | 26200 | 26150 | 26200 | 26150 | 380 |
| 478 | 20241108 | 112500 | 3070624950 | 26200 | 26150 | 26200 | 26150 | 245 |
| 479 | 20241108 | 112400 | 3064211950 | 26150 | 26150 | 26150 | 26150 | 8 |
| 480 | 20241108 | 112300 | 3064002750 | 26150 | 26150 | 26150 | 26000 | 573 |
| 481 | 20241108 | 112200 | 3049071650 | 26100 | 26100 | 26150 | 26100 | 328 |
| 482 | 20241108 | 112100 | 3040504150 | 26100 | 26100 | 26100 | 26100 | 85 |
| 483 | 20241108 | 112000 | 3038285650 | 26100 | 26100 | 26200 | 26050 | 1374 |
| 484 | 20241108 | 111900 | 3002464950 | 26100 | 26100 | 26200 | 26100 | 857 |
| 485 | 20241108 | 111800 | 2980092700 | 26100 | 26100 | 26100 | 26100 | 83 |
| 486 | 20241108 | 111700 | 2977926400 | 26150 | 26150 | 26150 | 26150 | 139 |
| 487 | 20241108 | 111600 | 2974291550 | 26150 | 26150 | 26150 | 26150 | 2 |
| 488 | 20241108 | 111500 | 2974239250 | 26100 | 26300 | 26350 | 26100 | 1547 |
| 489 | 20241108 | 111400 | 2933723000 | 26350 | 26300 | 26350 | 26300 | 713 |
| 490 | 20241108 | 111300 | 2914971050 | 26200 | 26300 | 26300 | 26200 | 189 |
| 491 | 20241108 | 111200 | 2910002250 | 26300 | 26300 | 26300 | 26250 | 217 |
| 492 | 20241108 | 111100 | 2904295700 | 26300 | 26200 | 26300 | 26200 | 44 |
| 493 | 20241108 | 111000 | 2903139300 | 26250 | 26250 | 26250 | 26250 | 253 |
| 494 | 20241108 | 110900 | 2896498050 | 26200 | 26200 | 26200 | 26200 | 6 |
| 495 | 20241108 | 110800 | 2896340850 | 26150 | 26150 | 26150 | 26150 | 25 |
| 496 | 20241108 | 110700 | 2895687100 | 26150 | 26150 | 26150 | 26150 | 28 |
| 497 | 20241108 | 110600 | 2894954900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 498 | 20241108 | 110500 | 2894954900 | 26100 | 26150 | 26250 | 26100 | 444 |
| 499 | 20241108 | 110400 | 2883345750 | 26150 | 26150 | 26150 | 26150 | 37 |
| 500 | 20241108 | 110300 | 2882378200 | 26200 | 26200 | 26250 | 26150 | 1120 |
| 501 | 20241108 | 110200 | 2853071050 | 26200 | 26250 | 26250 | 26150 | 502 |
| 502 | 20241108 | 110100 | 2839933550 | 26150 | 26300 | 26300 | 26150 | 1371 |
| 503 | 20241108 | 110000 | 2803966350 | 26300 | 26300 | 26300 | 26250 | 18 |
| 504 | 20241108 | 105900 | 2803493100 | 26300 | 26300 | 26300 | 26300 | 248 |
| 505 | 20241108 | 105800 | 2796970700 | 26350 | 26350 | 26350 | 26350 | 292 |
| 506 | 20241108 | 105700 | 2789276500 | 26300 | 26350 | 26350 | 26300 | 53 |
| 507 | 20241108 | 105600 | 2787880100 | 26350 | 26300 | 26350 | 26300 | 593 |
| 508 | 20241108 | 105500 | 2772284100 | 26300 | 26350 | 26350 | 26300 | 16 |
| 509 | 20241108 | 105400 | 2771863100 | 26300 | 26300 | 26300 | 26300 | 2 |
| 510 | 20241108 | 105300 | 2771810500 | 26300 | 26300 | 26300 | 26300 | 105 |
| 511 | 20241108 | 105200 | 2769049000 | 26250 | 26250 | 26300 | 26200 | 488 |
| 512 | 20241108 | 105100 | 2756252400 | 26250 | 26300 | 26300 | 26250 | 2182 |
| 513 | 20241108 | 105000 | 2698917000 | 26350 | 26300 | 26350 | 26250 | 238 |
| 514 | 20241108 | 104900 | 2692658900 | 26250 | 26300 | 26300 | 26250 | 24 |
| 515 | 20241108 | 104800 | 2692027850 | 26350 | 26300 | 26350 | 26300 | 235 |
| 516 | 20241108 | 104700 | 2685844500 | 26250 | 26250 | 26300 | 26250 | 588 |
| 517 | 20241108 | 104600 | 2670380650 | 26300 | 26250 | 26300 | 26200 | 358 |
| 518 | 20241108 | 104500 | 2660983250 | 26250 | 26200 | 26250 | 26200 | 31 |
| 519 | 20241108 | 104400 | 2660170800 | 26250 | 26250 | 26250 | 26250 | 2 |
| 520 | 20241108 | 104300 | 2660118300 | 26200 | 26200 | 26200 | 26200 | 210 |
| 521 | 20241108 | 104200 | 2654616300 | 26200 | 26200 | 26200 | 26150 | 101 |
| 522 | 20241108 | 104100 | 2651972750 | 26200 | 26200 | 26200 | 26150 | 158 |
| 523 | 20241108 | 104000 | 2647839550 | 26200 | 26200 | 26200 | 26200 | 12 |
| 524 | 20241108 | 103900 | 2647525150 | 26200 | 26150 | 26200 | 26150 | 6 |
| 525 | 20241108 | 103800 | 2647368050 | 26250 | 26250 | 26250 | 26200 | 421 |
| 526 | 20241108 | 103700 | 2636337650 | 26250 | 26250 | 26250 | 26250 | 2 |
| 527 | 20241108 | 103600 | 2636285150 | 26200 | 26250 | 26250 | 26200 | 176 |
| 528 | 20241108 | 103500 | 2631665250 | 26250 | 26200 | 26250 | 26200 | 14 |
| 529 | 20241108 | 103400 | 2631297900 | 26250 | 26200 | 26250 | 26200 | 39 |
| 530 | 20241108 | 103300 | 2630275100 | 26200 | 26200 | 26200 | 26200 | 254 |
| 531 | 20241108 | 103200 | 2623620300 | 26200 | 26150 | 26200 | 26150 | 1843 |
| 532 | 20241108 | 103100 | 2575335850 | 26150 | 26150 | 26150 | 26150 | 399 |
| 533 | 20241108 | 103000 | 2564902000 | 26150 | 26150 | 26150 | 26150 | 215 |
| 534 | 20241108 | 102900 | 2559279750 | 26200 | 26200 | 26200 | 26200 | 461 |
| 535 | 20241108 | 102800 | 2547201550 | 26200 | 26200 | 26250 | 26200 | 39 |
| 536 | 20241108 | 102700 | 2546179050 | 26200 | 26200 | 26200 | 26150 | 447 |
| 537 | 20241108 | 102600 | 2534485150 | 26200 | 26200 | 26200 | 26200 | 1911 |
| 538 | 20241108 | 102500 | 2484416950 | 26200 | 26200 | 26200 | 26200 | 330 |
| 539 | 20241108 | 102400 | 2475770950 | 26250 | 26300 | 26300 | 26250 | 23 |
| 540 | 20241108 | 102300 | 2475166200 | 26250 | 26200 | 26250 | 26200 | 332 |
| 541 | 20241108 | 102200 | 2466451250 | 26150 | 26200 | 26200 | 26150 | 308 |
| 542 | 20241108 | 102100 | 2458382050 | 26150 | 26250 | 26300 | 26150 | 2130 |
| 543 | 20241108 | 102000 | 2402464000 | 26250 | 26300 | 26300 | 26250 | 155 |
| 544 | 20241108 | 101900 | 2398389000 | 26300 | 26350 | 26350 | 26300 | 198 |
| 545 | 20241108 | 101800 | 2393176550 | 26350 | 26300 | 26350 | 26300 | 65 |
| 546 | 20241108 | 101700 | 2391466300 | 26300 | 26250 | 26300 | 26250 | 648 |
| 547 | 20241108 | 101600 | 2374440550 | 26250 | 26150 | 26250 | 26150 | 518 |
| 548 | 20241108 | 101500 | 2360865600 | 26150 | 26250 | 26250 | 26100 | 142 |
| 549 | 20241108 | 101400 | 2357153300 | 26150 | 26200 | 26250 | 26150 | 819 |
| 550 | 20241108 | 101300 | 2335732500 | 26200 | 26200 | 26200 | 26200 | 86 |
| 551 | 20241108 | 101200 | 2333479300 | 26300 | 26200 | 26300 | 26200 | 323 |
| 552 | 20241108 | 101100 | 2325010750 | 26250 | 26250 | 26250 | 26250 | 649 |
| 553 | 20241108 | 101000 | 2307974500 | 26250 | 26200 | 26300 | 25950 | 7243 |
| 554 | 20241108 | 100900 | 2119426550 | 26200 | 26300 | 26350 | 26150 | 2477 |
| 555 | 20241108 | 100800 | 2054557500 | 26300 | 26300 | 26350 | 26300 | 235 |
| 556 | 20241108 | 100700 | 2048373400 | 26300 | 26250 | 26300 | 26250 | 242 |
| 557 | 20241108 | 100600 | 2042008950 | 26350 | 26250 | 26350 | 26250 | 40 |
| 558 | 20241108 | 100500 | 2040958450 | 26250 | 26250 | 26250 | 26200 | 1091 |
| 559 | 20241108 | 100400 | 2012349650 | 26250 | 26350 | 26350 | 26250 | 444 |
| 560 | 20241108 | 100300 | 2000683400 | 26350 | 26400 | 26400 | 26350 | 547 |
| 561 | 20241108 | 100200 | 1986267100 | 26400 | 26400 | 26400 | 26350 | 1435 |
| 562 | 20241108 | 100100 | 1948451200 | 26400 | 26500 | 26500 | 26400 | 2840 |
| 563 | 20241108 | 100000 | 1873413700 | 26450 | 26500 | 26500 | 26450 | 71 |
| 564 | 20241108 | 095900 | 1871532250 | 26500 | 26450 | 26500 | 26450 | 245 |
| 565 | 20241108 | 095800 | 1865046450 | 26500 | 26550 | 26550 | 26500 | 251 |
| 566 | 20241108 | 095700 | 1858394550 | 26550 | 26600 | 26600 | 26550 | 1014 |
| 567 | 20241108 | 095600 | 1831457250 | 26600 | 26500 | 26600 | 26500 | 178 |
| 568 | 20241108 | 095500 | 1826733850 | 26500 | 26500 | 26500 | 26450 | 232 |
| 569 | 20241108 | 095400 | 1820590950 | 26500 | 26550 | 26550 | 26450 | 56 |
| 570 | 20241108 | 095300 | 1819106750 | 26500 | 26600 | 26650 | 26500 | 2252 |
| 571 | 20241108 | 095200 | 1759366500 | 26600 | 26550 | 26600 | 26550 | 150 |
| 572 | 20241108 | 095100 | 1755377050 | 26550 | 26600 | 26750 | 26550 | 3531 |
| 573 | 20241108 | 095000 | 1661400350 | 26650 | 26750 | 26800 | 26650 | 1029 |
| 574 | 20241108 | 094900 | 1633889600 | 26550 | 26600 | 26750 | 26550 | 578 |
| 575 | 20241108 | 094800 | 1618442100 | 26550 | 26600 | 26650 | 26550 | 2464 |
| 576 | 20241108 | 094700 | 1552901500 | 26650 | 26700 | 26700 | 26650 | 282 |
| 577 | 20241108 | 094600 | 1545376350 | 26700 | 26750 | 26750 | 26650 | 622 |
| 578 | 20241108 | 094500 | 1528758850 | 26650 | 26700 | 26700 | 26600 | 850 |
| 579 | 20241108 | 094400 | 1506077400 | 26700 | 26500 | 26700 | 26500 | 5465 |
| 580 | 20241108 | 094300 | 1360680800 | 26500 | 26450 | 26500 | 26450 | 590 |
| 581 | 20241108 | 094200 | 1345074450 | 26400 | 26400 | 26450 | 26400 | 1125 |
| 582 | 20241108 | 094100 | 1315371900 | 26450 | 26450 | 26450 | 26400 | 120 |
| 583 | 20241108 | 094000 | 1312199850 | 26400 | 26450 | 26500 | 26400 | 366 |
| 584 | 20241108 | 093900 | 1302534200 | 26500 | 26450 | 26500 | 26400 | 858 |
| 585 | 20241108 | 093800 | 1279808650 | 26400 | 26350 | 26450 | 26350 | 544 |
| 586 | 20241108 | 093700 | 1265448300 | 26350 | 26400 | 26400 | 26350 | 323 |
| 587 | 20241108 | 093600 | 1256936800 | 26400 | 26400 | 26400 | 26400 | 249 |
| 588 | 20241108 | 093500 | 1250363200 | 26400 | 26450 | 26500 | 26350 | 326 |
| 589 | 20241108 | 093400 | 1241751750 | 26400 | 26400 | 26550 | 26350 | 1105 |
| 590 | 20241108 | 093300 | 1212524650 | 26400 | 26400 | 26400 | 26400 | 196 |
| 591 | 20241108 | 093200 | 1207350250 | 26400 | 26400 | 26400 | 26400 | 84 |
| 592 | 20241108 | 093100 | 1205132650 | 26400 | 26500 | 26500 | 26400 | 16 |
| 593 | 20241108 | 093000 | 1204709950 | 26500 | 26450 | 26500 | 26400 | 65 |
| 594 | 20241108 | 092900 | 1202991900 | 26500 | 26550 | 26550 | 26500 | 475 |
| 595 | 20241108 | 092800 | 1190396000 | 26500 | 26350 | 26500 | 26200 | 3885 |
| 596 | 20241108 | 092700 | 1088223150 | 26400 | 26400 | 26450 | 26400 | 1493 |
| 597 | 20241108 | 092600 | 1048797750 | 26400 | 26450 | 26500 | 26400 | 551 |
| 598 | 20241108 | 092500 | 1034226300 | 26450 | 26450 | 26500 | 26400 | 966 |
| 599 | 20241108 | 092400 | 1008676150 | 26500 | 26500 | 26550 | 26500 | 670 |
| 600 | 20241108 | 092300 | 990919950 | 26550 | 26500 | 26550 | 26500 | 167 |
| 601 | 20241108 | 092200 | 986494350 | 26500 | 26500 | 26500 | 26500 | 307 |
| 602 | 20241108 | 092100 | 978358850 | 26450 | 26450 | 26450 | 26450 | 252 |
| 603 | 20241108 | 092000 | 971693450 | 26450 | 26400 | 26450 | 26400 | 164 |
| 604 | 20241108 | 091900 | 967356550 | 26450 | 26500 | 26500 | 26450 | 685 |
| 605 | 20241108 | 091800 | 949221300 | 26500 | 26600 | 26600 | 26500 | 1495 |
| 606 | 20241108 | 091700 | 909531300 | 26600 | 26600 | 26600 | 26600 | 400 |
| 607 | 20241108 | 091600 | 898891300 | 26600 | 26650 | 26700 | 26550 | 667 |
| 608 | 20241108 | 091500 | 881159650 | 26650 | 26600 | 26700 | 26600 | 1105 |
| 609 | 20241108 | 091400 | 851728550 | 26600 | 26600 | 26700 | 26550 | 3131 |
| 610 | 20241108 | 091300 | 768435600 | 26600 | 26700 | 26750 | 26600 | 481 |
| 611 | 20241108 | 091200 | 755615000 | 26750 | 26600 | 26750 | 26600 | 725 |
| 612 | 20241108 | 091100 | 736237500 | 26700 | 26800 | 26800 | 26650 | 1603 |
| 613 | 20241108 | 091000 | 693373650 | 26750 | 26750 | 26850 | 26700 | 1684 |
| 614 | 20241108 | 090900 | 648293650 | 26800 | 26700 | 26800 | 26700 | 2313 |
| 615 | 20241108 | 090800 | 586407100 | 26700 | 26500 | 26750 | 26450 | 1281 |
| 616 | 20241108 | 090700 | 552321800 | 26500 | 26700 | 26700 | 26450 | 3604 |
| 617 | 20241108 | 090600 | 456732300 | 26700 | 26600 | 26700 | 26500 | 3187 |
| 618 | 20241108 | 090500 | 371883050 | 26550 | 26650 | 26650 | 26550 | 1026 |
| 619 | 20241108 | 090400 | 344593300 | 26600 | 26600 | 26650 | 26550 | 1270 |
| 620 | 20241108 | 090300 | 310811200 | 26650 | 26450 | 26650 | 26450 | 2258 |
| 621 | 20241108 | 090200 | 250832200 | 26450 | 26500 | 26500 | 26400 | 2216 |
| 622 | 20241108 | 090100 | 192152600 | 26500 | 26350 | 26500 | 26300 | 2380 |
| 623 | 20241108 | 090000 | 129383150 | 26350 | 26350 | 26500 | 26300 | 4780 |