32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 190100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 8841 |
| 3 | 20241108 | 190000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20241108 | 185900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20241108 | 185800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20241108 | 185700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20241108 | 185600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20241108 | 185500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20241108 | 185400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20241108 | 185300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20241108 | 185200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20241108 | 185100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20241108 | 185000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20241108 | 184900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20241108 | 184800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20241108 | 184700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20241108 | 184600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20241108 | 184500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20241108 | 184400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20241108 | 184300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20241108 | 184200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20241108 | 184100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20241108 | 184000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20241108 | 183900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20241108 | 183800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20241108 | 183700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20241108 | 183600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20241108 | 183500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20241108 | 183400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20241108 | 183300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20241108 | 183200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20241108 | 183100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 8841 |
| 33 | 20241108 | 183000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20241108 | 182900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20241108 | 182800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20241108 | 182700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20241108 | 182600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20241108 | 182500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20241108 | 182400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20241108 | 182300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20241108 | 182200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20241108 | 182100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20241108 | 182000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20241108 | 181900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20241108 | 181800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20241108 | 181700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20241108 | 181600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20241108 | 181500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20241108 | 181400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20241108 | 181300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20241108 | 181200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20241108 | 181100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20241108 | 181000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20241108 | 180900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20241108 | 180800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20241108 | 180700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20241108 | 180600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20241108 | 180500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20241108 | 180400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20241108 | 180300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20241108 | 180200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20241108 | 180100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 8841 |
| 63 | 20241108 | 180000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20241108 | 175900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20241108 | 175800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20241108 | 175700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20241108 | 175600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20241108 | 175500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20241108 | 175400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20241108 | 175300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20241108 | 175200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20241108 | 175100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20241108 | 175000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20241108 | 174900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20241108 | 174800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20241108 | 174700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20241108 | 174600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20241108 | 174500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20241108 | 174400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20241108 | 174300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20241108 | 174200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20241108 | 174100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20241108 | 174000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20241108 | 173900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20241108 | 173800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20241108 | 173700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20241108 | 173600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20241108 | 173500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20241108 | 173400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20241108 | 173300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20241108 | 173200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20241108 | 173100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 8841 |
| 93 | 20241108 | 173000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20241108 | 172900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20241108 | 172800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20241108 | 172700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20241108 | 172600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20241108 | 172500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20241108 | 172400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20241108 | 172300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20241108 | 172200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20241108 | 172100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20241108 | 172000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20241108 | 171900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20241108 | 171800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20241108 | 171700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20241108 | 171600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20241108 | 171500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20241108 | 171400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20241108 | 171300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20241108 | 171200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20241108 | 171100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20241108 | 171000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20241108 | 170900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20241108 | 170800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20241108 | 170700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20241108 | 170600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20241108 | 170500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20241108 | 170400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20241108 | 170300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20241108 | 170200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20241108 | 170100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 8841 |
| 123 | 20241108 | 170000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20241108 | 165900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20241108 | 165800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20241108 | 165700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20241108 | 165600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20241108 | 165500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20241108 | 165400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20241108 | 165300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20241108 | 165200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20241108 | 165100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20241108 | 165000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20241108 | 164900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20241108 | 164800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20241108 | 164700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20241108 | 164600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20241108 | 164500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20241108 | 164400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20241108 | 164300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20241108 | 164200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20241108 | 164100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20241108 | 164000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20241108 | 163900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20241108 | 163800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20241108 | 163700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20241108 | 163600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20241108 | 163500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20241108 | 163400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20241108 | 163300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20241108 | 163200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20241108 | 163100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 8841 |
| 153 | 20241108 | 163000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20241108 | 162900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20241108 | 162800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20241108 | 162700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20241108 | 162600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20241108 | 162500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20241108 | 162400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20241108 | 162300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20241108 | 162200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20241108 | 162100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20241108 | 162000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20241108 | 161900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20241108 | 161800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20241108 | 161700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20241108 | 161600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20241108 | 161500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20241108 | 161400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20241108 | 161300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20241108 | 161200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20241108 | 161100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20241108 | 161000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20241108 | 160900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20241108 | 160800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20241108 | 160700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20241108 | 160600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20241108 | 160500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20241108 | 160400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20241108 | 160300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20241108 | 160200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20241108 | 160100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 8841 |
| 183 | 20241108 | 160000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20241108 | 155900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20241108 | 155800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20241108 | 155700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20241108 | 155600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20241108 | 155500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20241108 | 155400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20241108 | 155300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20241108 | 155200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20241108 | 155100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20241108 | 155000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20241108 | 154900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20241108 | 154800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20241108 | 154700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20241108 | 154600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20241108 | 154500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20241108 | 154400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20241108 | 154300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20241108 | 154200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20241108 | 154100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20241108 | 154000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20241108 | 153900 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20241108 | 153800 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20241108 | 153700 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20241108 | 153600 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20241108 | 153500 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20241108 | 153400 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20241108 | 153300 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20241108 | 153200 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20241108 | 153100 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 8841 |
| 213 | 20241108 | 153000 | 8056901350 | 46450 | 46450 | 46450 | 46450 | 8841 |
| 214 | 20241108 | 152900 | 7646236900 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20241108 | 152800 | 7646236900 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20241108 | 152700 | 7646236900 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20241108 | 152600 | 7646236900 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20241108 | 152500 | 7646236900 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20241108 | 152400 | 7646236900 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20241108 | 152300 | 7646236900 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20241108 | 152200 | 7646236900 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20241108 | 152100 | 7646236900 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20241108 | 152000 | 7646236900 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20241108 | 151900 | 7646236900 | 46450 | 46400 | 46450 | 46400 | 710 |
| 225 | 20241108 | 151800 | 7613292450 | 46400 | 46450 | 46450 | 46400 | 38 |
| 226 | 20241108 | 151700 | 7611529200 | 46450 | 46400 | 46450 | 46400 | 445 |
| 227 | 20241108 | 151600 | 7590865750 | 46450 | 46450 | 46500 | 46400 | 740 |
| 228 | 20241108 | 151500 | 7556495200 | 46450 | 46500 | 46500 | 46450 | 185 |
| 229 | 20241108 | 151400 | 7547900150 | 46500 | 46450 | 46500 | 46450 | 212 |
| 230 | 20241108 | 151300 | 7538051850 | 46450 | 46450 | 46500 | 46450 | 251 |
| 231 | 20241108 | 151200 | 7526387300 | 46450 | 46450 | 46500 | 46450 | 315 |
| 232 | 20241108 | 151100 | 7511743550 | 46450 | 46400 | 46500 | 46400 | 348 |
| 233 | 20241108 | 151000 | 7495579600 | 46400 | 46400 | 46500 | 46400 | 36 |
| 234 | 20241108 | 150900 | 7493908250 | 46400 | 46400 | 46450 | 46400 | 369 |
| 235 | 20241108 | 150800 | 7476772750 | 46400 | 46300 | 46500 | 46300 | 3413 |
| 236 | 20241108 | 150700 | 7318492200 | 46300 | 46350 | 46350 | 46300 | 345 |
| 237 | 20241108 | 150600 | 7302518200 | 46300 | 46300 | 46350 | 46300 | 870 |
| 238 | 20241108 | 150500 | 7262231000 | 46300 | 46300 | 46350 | 46300 | 248 |
| 239 | 20241108 | 150400 | 7250746550 | 46300 | 46300 | 46350 | 46300 | 997 |
| 240 | 20241108 | 150300 | 7204584600 | 46300 | 46400 | 46400 | 46300 | 961 |
| 241 | 20241108 | 150200 | 7160045700 | 46350 | 46350 | 46400 | 46350 | 657 |
| 242 | 20241108 | 150100 | 7129589500 | 46350 | 46350 | 46400 | 46350 | 470 |
| 243 | 20241108 | 150000 | 7107803850 | 46350 | 46350 | 46400 | 46350 | 241 |
| 244 | 20241108 | 145900 | 7096631800 | 46350 | 46350 | 46400 | 46350 | 245 |
| 245 | 20241108 | 145800 | 7085268450 | 46350 | 46400 | 46400 | 46350 | 279 |
| 246 | 20241108 | 145700 | 7072331300 | 46350 | 46400 | 46400 | 46350 | 145 |
| 247 | 20241108 | 145600 | 7065608050 | 46350 | 46350 | 46400 | 46350 | 129 |
| 248 | 20241108 | 145500 | 7059626050 | 46350 | 46400 | 46450 | 46350 | 814 |
| 249 | 20241108 | 145400 | 7021856650 | 46400 | 46450 | 46450 | 46400 | 212 |
| 250 | 20241108 | 145300 | 7012016500 | 46400 | 46400 | 46450 | 46400 | 397 |
| 251 | 20241108 | 145200 | 6993593600 | 46400 | 46400 | 46450 | 46400 | 351 |
| 252 | 20241108 | 145100 | 6977301750 | 46400 | 46400 | 46450 | 46400 | 225 |
| 253 | 20241108 | 145000 | 6966855250 | 46400 | 46400 | 46450 | 46400 | 520 |
| 254 | 20241108 | 144900 | 6942716000 | 46400 | 46400 | 46450 | 46400 | 115 |
| 255 | 20241108 | 144800 | 6937376950 | 46400 | 46400 | 46450 | 46400 | 175 |
| 256 | 20241108 | 144700 | 6929249700 | 46400 | 46450 | 46450 | 46400 | 360 |
| 257 | 20241108 | 144600 | 6912534200 | 46400 | 46400 | 46450 | 46400 | 317 |
| 258 | 20241108 | 144500 | 6897823350 | 46400 | 46450 | 46450 | 46400 | 326 |
| 259 | 20241108 | 144400 | 6882689150 | 46400 | 46400 | 46450 | 46400 | 136 |
| 260 | 20241108 | 144300 | 6876378000 | 46400 | 46400 | 46450 | 46400 | 151 |
| 261 | 20241108 | 144200 | 6869369050 | 46400 | 46400 | 46450 | 46400 | 209 |
| 262 | 20241108 | 144100 | 6859668850 | 46400 | 46400 | 46450 | 46400 | 365 |
| 263 | 20241108 | 144000 | 6842725300 | 46400 | 46400 | 46450 | 46400 | 228 |
| 264 | 20241108 | 143900 | 6832145500 | 46400 | 46400 | 46450 | 46400 | 197 |
| 265 | 20241108 | 143800 | 6823001800 | 46450 | 46450 | 46450 | 46400 | 194 |
| 266 | 20241108 | 143700 | 6813994600 | 46400 | 46450 | 46450 | 46400 | 191 |
| 267 | 20241108 | 143600 | 6805130600 | 46450 | 46400 | 46450 | 46400 | 213 |
| 268 | 20241108 | 143500 | 6795243100 | 46400 | 46400 | 46450 | 46400 | 284 |
| 269 | 20241108 | 143400 | 6782063900 | 46400 | 46450 | 46450 | 46400 | 317 |
| 270 | 20241108 | 143300 | 6767343150 | 46400 | 46400 | 46450 | 46400 | 166 |
| 271 | 20241108 | 143200 | 6759637500 | 46400 | 46450 | 46450 | 46400 | 60 |
| 272 | 20241108 | 143100 | 6756853050 | 46450 | 46450 | 46450 | 46400 | 210 |
| 273 | 20241108 | 143000 | 6747099950 | 46450 | 46350 | 46450 | 46350 | 760 |
| 274 | 20241108 | 142900 | 6711836750 | 46350 | 46400 | 46400 | 46350 | 84 |
| 275 | 20241108 | 142800 | 6707940550 | 46400 | 46350 | 46400 | 46350 | 349 |
| 276 | 20241108 | 142700 | 6691753100 | 46350 | 46400 | 46400 | 46350 | 209 |
| 277 | 20241108 | 142600 | 6682059850 | 46400 | 46400 | 46400 | 46350 | 186 |
| 278 | 20241108 | 142500 | 6673435750 | 46350 | 46350 | 46400 | 46350 | 109 |
| 279 | 20241108 | 142400 | 6668380150 | 46400 | 46350 | 46400 | 46350 | 193 |
| 280 | 20241108 | 142300 | 6659429550 | 46350 | 46350 | 46400 | 46300 | 404 |
| 281 | 20241108 | 142200 | 6640696950 | 46350 | 46400 | 46400 | 46350 | 165 |
| 282 | 20241108 | 142100 | 6633045950 | 46350 | 46350 | 46400 | 46350 | 106 |
| 283 | 20241108 | 142000 | 6628131400 | 46350 | 46350 | 46400 | 46350 | 1332 |
| 284 | 20241108 | 141900 | 6566384300 | 46350 | 46400 | 46400 | 46350 | 70 |
| 285 | 20241108 | 141800 | 6563137500 | 46350 | 46300 | 46400 | 46300 | 710 |
| 286 | 20241108 | 141700 | 6530231850 | 46350 | 46300 | 46350 | 46300 | 134 |
| 287 | 20241108 | 141600 | 6524026100 | 46300 | 46350 | 46350 | 46300 | 195 |
| 288 | 20241108 | 141500 | 6514990400 | 46350 | 46300 | 46350 | 46300 | 138 |
| 289 | 20241108 | 141400 | 6508597700 | 46300 | 46400 | 46400 | 46300 | 608 |
| 290 | 20241108 | 141300 | 6480418750 | 46350 | 46350 | 46350 | 46300 | 724 |
| 291 | 20241108 | 141200 | 6446863700 | 46300 | 46350 | 46350 | 46300 | 262 |
| 292 | 20241108 | 141100 | 6434731400 | 46300 | 46350 | 46350 | 46300 | 188 |
| 293 | 20241108 | 141000 | 6426024750 | 46300 | 46400 | 46400 | 46300 | 921 |
| 294 | 20241108 | 140900 | 6383337550 | 46400 | 46400 | 46400 | 46350 | 397 |
| 295 | 20241108 | 140800 | 6364928850 | 46350 | 46350 | 46400 | 46350 | 226 |
| 296 | 20241108 | 140700 | 6354451700 | 46350 | 46400 | 46400 | 46350 | 181 |
| 297 | 20241108 | 140600 | 6346060050 | 46350 | 46350 | 46400 | 46350 | 212 |
| 298 | 20241108 | 140500 | 6336228500 | 46400 | 46350 | 46400 | 46350 | 120 |
| 299 | 20241108 | 140400 | 6330664300 | 46350 | 46350 | 46400 | 46350 | 150 |
| 300 | 20241108 | 140300 | 6323707650 | 46400 | 46350 | 46400 | 46350 | 188 |
| 301 | 20241108 | 140200 | 6314990850 | 46400 | 46350 | 46400 | 46350 | 155 |
| 302 | 20241108 | 140100 | 6307800500 | 46400 | 46350 | 46400 | 46350 | 91 |
| 303 | 20241108 | 140000 | 6303581300 | 46400 | 46400 | 46400 | 46350 | 63 |
| 304 | 20241108 | 135900 | 6300659500 | 46400 | 46400 | 46400 | 46350 | 373 |
| 305 | 20241108 | 135800 | 6283352650 | 46400 | 46350 | 46400 | 46350 | 76 |
| 306 | 20241108 | 135700 | 6279827850 | 46350 | 46350 | 46400 | 46350 | 248 |
| 307 | 20241108 | 135600 | 6268320950 | 46400 | 46350 | 46400 | 46350 | 72 |
| 308 | 20241108 | 135500 | 6264980850 | 46400 | 46350 | 46400 | 46350 | 164 |
| 309 | 20241108 | 135400 | 6257372800 | 46400 | 46350 | 46400 | 46350 | 47 |
| 310 | 20241108 | 135300 | 6255193200 | 46400 | 46350 | 46400 | 46300 | 535 |
| 311 | 20241108 | 135200 | 6230392850 | 46300 | 46350 | 46350 | 46300 | 77 |
| 312 | 20241108 | 135100 | 6226824200 | 46350 | 46350 | 46400 | 46300 | 201 |
| 313 | 20241108 | 135000 | 6217507850 | 46350 | 46350 | 46400 | 46350 | 97 |
| 314 | 20241108 | 134900 | 6213010300 | 46300 | 46350 | 46400 | 46300 | 636 |
| 315 | 20241108 | 134800 | 6183531700 | 46400 | 46400 | 46450 | 46350 | 200 |
| 316 | 20241108 | 134700 | 6174249150 | 46350 | 46450 | 46450 | 46350 | 694 |
| 317 | 20241108 | 134600 | 6142041800 | 46500 | 46450 | 46550 | 46450 | 128 |
| 318 | 20241108 | 134500 | 6136092950 | 46450 | 46550 | 46550 | 46450 | 180 |
| 319 | 20241108 | 134400 | 6127721100 | 46500 | 46500 | 46550 | 46500 | 276 |
| 320 | 20241108 | 134300 | 6114877250 | 46500 | 46500 | 46550 | 46500 | 591 |
| 321 | 20241108 | 134200 | 6087392050 | 46500 | 46550 | 46550 | 46450 | 738 |
| 322 | 20241108 | 134100 | 6053073050 | 46500 | 46550 | 46550 | 46500 | 104 |
| 323 | 20241108 | 134000 | 6048232400 | 46500 | 46500 | 46550 | 46500 | 565 |
| 324 | 20241108 | 133900 | 6021958650 | 46500 | 46450 | 46500 | 46450 | 370 |
| 325 | 20241108 | 133800 | 6004759200 | 46500 | 46450 | 46500 | 46450 | 20 |
| 326 | 20241108 | 133700 | 6003829500 | 46450 | 46450 | 46500 | 46450 | 545 |
| 327 | 20241108 | 133600 | 5978508650 | 46450 | 46400 | 46500 | 46350 | 1670 |
| 328 | 20241108 | 133500 | 5901002200 | 46400 | 46300 | 46400 | 46300 | 1665 |
| 329 | 20241108 | 133400 | 5823874950 | 46350 | 46350 | 46350 | 46300 | 276 |
| 330 | 20241108 | 133300 | 5811083000 | 46300 | 46400 | 46400 | 46300 | 278 |
| 331 | 20241108 | 133200 | 5798199150 | 46400 | 46350 | 46400 | 46350 | 35 |
| 332 | 20241108 | 133100 | 5796576100 | 46350 | 46350 | 46400 | 46350 | 136 |
| 333 | 20241108 | 133000 | 5790271100 | 46400 | 46350 | 46400 | 46350 | 241 |
| 334 | 20241108 | 132900 | 5779093600 | 46350 | 46400 | 46400 | 46350 | 107 |
| 335 | 20241108 | 132800 | 5774131700 | 46400 | 46350 | 46400 | 46300 | 231 |
| 336 | 20241108 | 132700 | 5763424150 | 46350 | 46300 | 46350 | 46300 | 479 |
| 337 | 20241108 | 132600 | 5741223900 | 46300 | 46350 | 46350 | 46300 | 51 |
| 338 | 20241108 | 132500 | 5738860400 | 46350 | 46350 | 46350 | 46300 | 1235 |
| 339 | 20241108 | 132400 | 5681668450 | 46300 | 46400 | 46400 | 46300 | 248 |
| 340 | 20241108 | 132300 | 5670171900 | 46350 | 46350 | 46400 | 46350 | 483 |
| 341 | 20241108 | 132200 | 5647778700 | 46350 | 46400 | 46400 | 46350 | 135 |
| 342 | 20241108 | 132100 | 5641518400 | 46350 | 46350 | 46400 | 46350 | 91 |
| 343 | 20241108 | 132000 | 5637299950 | 46350 | 46350 | 46400 | 46350 | 157 |
| 344 | 20241108 | 131900 | 5630019700 | 46300 | 46300 | 46350 | 46300 | 363 |
| 345 | 20241108 | 131800 | 5613206400 | 46300 | 46400 | 46400 | 46300 | 244 |
| 346 | 20241108 | 131700 | 5601898200 | 46400 | 46350 | 46400 | 46350 | 290 |
| 347 | 20241108 | 131600 | 5588455600 | 46400 | 46300 | 46400 | 46300 | 980 |
| 348 | 20241108 | 131500 | 5543045700 | 46350 | 46300 | 46350 | 46300 | 361 |
| 349 | 20241108 | 131400 | 5526326450 | 46300 | 46350 | 46400 | 46300 | 2803 |
| 350 | 20241108 | 131300 | 5396360650 | 46400 | 46450 | 46450 | 46350 | 407 |
| 351 | 20241108 | 131200 | 5377487200 | 46450 | 46400 | 46500 | 46350 | 1311 |
| 352 | 20241108 | 131100 | 5316655300 | 46400 | 46450 | 46500 | 46400 | 633 |
| 353 | 20241108 | 131000 | 5287252550 | 46450 | 46500 | 46500 | 46450 | 337 |
| 354 | 20241108 | 130900 | 5271595700 | 46450 | 46500 | 46500 | 46450 | 341 |
| 355 | 20241108 | 130800 | 5255751700 | 46450 | 46500 | 46500 | 46450 | 47 |
| 356 | 20241108 | 130700 | 5253566400 | 46500 | 46500 | 46500 | 46450 | 201 |
| 357 | 20241108 | 130600 | 5244225500 | 46450 | 46450 | 46500 | 46450 | 39 |
| 358 | 20241108 | 130500 | 5242412200 | 46500 | 46500 | 46550 | 46450 | 2215 |
| 359 | 20241108 | 130400 | 5139422700 | 46500 | 46550 | 46550 | 46500 | 161 |
| 360 | 20241108 | 130300 | 5131928700 | 46500 | 46550 | 46600 | 46500 | 64 |
| 361 | 20241108 | 130200 | 5128949050 | 46550 | 46550 | 46600 | 46500 | 169 |
| 362 | 20241108 | 130100 | 5121078150 | 46550 | 46550 | 46550 | 46500 | 66 |
| 363 | 20241108 | 130000 | 5118005900 | 46500 | 46500 | 46550 | 46500 | 65 |
| 364 | 20241108 | 125900 | 5114980600 | 46500 | 46550 | 46600 | 46500 | 190 |
| 365 | 20241108 | 125800 | 5106135650 | 46550 | 46600 | 46600 | 46550 | 112 |
| 366 | 20241108 | 125700 | 5100916850 | 46550 | 46600 | 46600 | 46550 | 38 |
| 367 | 20241108 | 125600 | 5099146650 | 46550 | 46550 | 46600 | 46500 | 77 |
| 368 | 20241108 | 125500 | 5095559300 | 46500 | 46550 | 46600 | 46500 | 213 |
| 369 | 20241108 | 125400 | 5085640100 | 46600 | 46500 | 46600 | 46500 | 699 |
| 370 | 20241108 | 125300 | 5053099150 | 46550 | 46550 | 46550 | 46500 | 98 |
| 371 | 20241108 | 125200 | 5048537400 | 46500 | 46600 | 46600 | 46500 | 1667 |
| 372 | 20241108 | 125100 | 4970889100 | 46600 | 46550 | 46600 | 46550 | 438 |
| 373 | 20241108 | 125000 | 4950479500 | 46550 | 46600 | 46600 | 46550 | 85 |
| 374 | 20241108 | 124900 | 4946519650 | 46550 | 46550 | 46600 | 46550 | 46 |
| 375 | 20241108 | 124800 | 4944376550 | 46600 | 46600 | 46600 | 46550 | 106 |
| 376 | 20241108 | 124700 | 4939437200 | 46550 | 46600 | 46600 | 46550 | 73 |
| 377 | 20241108 | 124600 | 4936036150 | 46600 | 46550 | 46600 | 46550 | 116 |
| 378 | 20241108 | 124500 | 4930632700 | 46550 | 46550 | 46600 | 46550 | 31 |
| 379 | 20241108 | 124400 | 4929188950 | 46600 | 46550 | 46600 | 46550 | 158 |
| 380 | 20241108 | 124300 | 4921826450 | 46550 | 46600 | 46600 | 46550 | 73 |
| 381 | 20241108 | 124200 | 4918424750 | 46550 | 46550 | 46600 | 46550 | 168 |
| 382 | 20241108 | 124100 | 4910601700 | 46550 | 46600 | 46600 | 46550 | 125 |
| 383 | 20241108 | 124000 | 4904776950 | 46550 | 46600 | 46600 | 46550 | 61 |
| 384 | 20241108 | 123900 | 4901935300 | 46550 | 46600 | 46600 | 46550 | 54 |
| 385 | 20241108 | 123800 | 4899419050 | 46600 | 46550 | 46600 | 46550 | 55 |
| 386 | 20241108 | 123700 | 4896857450 | 46500 | 46550 | 46600 | 46500 | 433 |
| 387 | 20241108 | 123600 | 4876701350 | 46550 | 46500 | 46550 | 46500 | 104 |
| 388 | 20241108 | 123500 | 4871860450 | 46500 | 46550 | 46550 | 46500 | 73 |
| 389 | 20241108 | 123400 | 4868463400 | 46550 | 46550 | 46550 | 46500 | 149 |
| 390 | 20241108 | 123300 | 4861528300 | 46550 | 46550 | 46600 | 46500 | 1034 |
| 391 | 20241108 | 123200 | 4813402900 | 46550 | 46600 | 46600 | 46550 | 49 |
| 392 | 20241108 | 123100 | 4811120450 | 46600 | 46600 | 46600 | 46550 | 38 |
| 393 | 20241108 | 123000 | 4809350200 | 46550 | 46600 | 46600 | 46550 | 144 |
| 394 | 20241108 | 122900 | 4802640400 | 46600 | 46600 | 46600 | 46550 | 48 |
| 395 | 20241108 | 122800 | 4800403900 | 46600 | 46550 | 46600 | 46550 | 45 |
| 396 | 20241108 | 122700 | 4798307450 | 46600 | 46550 | 46600 | 46550 | 86 |
| 397 | 20241108 | 122600 | 4794300250 | 46600 | 46600 | 46600 | 46500 | 241 |
| 398 | 20241108 | 122500 | 4783076350 | 46550 | 46600 | 46600 | 46550 | 17 |
| 399 | 20241108 | 122400 | 4782284650 | 46550 | 46550 | 46600 | 46550 | 52 |
| 400 | 20241108 | 122300 | 4779861850 | 46600 | 46550 | 46600 | 46500 | 673 |
| 401 | 20241108 | 122200 | 4748532100 | 46600 | 46600 | 46650 | 46600 | 159 |
| 402 | 20241108 | 122100 | 4741120000 | 46650 | 46600 | 46650 | 46600 | 77 |
| 403 | 20241108 | 122000 | 4737528500 | 46600 | 46650 | 46650 | 46600 | 85 |
| 404 | 20241108 | 121900 | 4733564000 | 46650 | 46650 | 46650 | 46600 | 147 |
| 405 | 20241108 | 121800 | 4726706650 | 46600 | 46600 | 46650 | 46600 | 33 |
| 406 | 20241108 | 121700 | 4725167800 | 46650 | 46650 | 46650 | 46600 | 95 |
| 407 | 20241108 | 121600 | 4720736450 | 46650 | 46650 | 46650 | 46600 | 171 |
| 408 | 20241108 | 121500 | 4712759400 | 46600 | 46600 | 46650 | 46600 | 67 |
| 409 | 20241108 | 121400 | 4709635050 | 46650 | 46600 | 46650 | 46550 | 66 |
| 410 | 20241108 | 121300 | 4706558700 | 46600 | 46600 | 46600 | 46600 | 82 |
| 411 | 20241108 | 121200 | 4702737500 | 46600 | 46600 | 46600 | 46550 | 127 |
| 412 | 20241108 | 121100 | 4696819700 | 46550 | 46600 | 46600 | 46550 | 66 |
| 413 | 20241108 | 121000 | 4693745000 | 46600 | 46600 | 46600 | 46550 | 91 |
| 414 | 20241108 | 120900 | 4689504650 | 46600 | 46550 | 46600 | 46550 | 115 |
| 415 | 20241108 | 120800 | 4684145950 | 46600 | 46600 | 46600 | 46550 | 76 |
| 416 | 20241108 | 120700 | 4680604850 | 46550 | 46550 | 46600 | 46550 | 85 |
| 417 | 20241108 | 120600 | 4676644200 | 46600 | 46600 | 46600 | 46550 | 1128 |
| 418 | 20241108 | 120500 | 4624080000 | 46600 | 46600 | 46600 | 46550 | 281 |
| 419 | 20241108 | 120400 | 4610987000 | 46550 | 46650 | 46650 | 46550 | 68 |
| 420 | 20241108 | 120300 | 4607817950 | 46650 | 46600 | 46650 | 46600 | 105 |
| 421 | 20241108 | 120200 | 4602920350 | 46650 | 46600 | 46650 | 46550 | 338 |
| 422 | 20241108 | 120100 | 4587158800 | 46600 | 46550 | 46600 | 46550 | 67 |
| 423 | 20241108 | 120000 | 4584037250 | 46550 | 46550 | 46600 | 46550 | 250 |
| 424 | 20241108 | 115900 | 4572387850 | 46600 | 46550 | 46600 | 46550 | 64 |
| 425 | 20241108 | 115800 | 4569405550 | 46600 | 46550 | 46600 | 46550 | 130 |
| 426 | 20241108 | 115700 | 4563348350 | 46600 | 46600 | 46600 | 46550 | 59 |
| 427 | 20241108 | 115600 | 4560599850 | 46600 | 46550 | 46600 | 46500 | 1351 |
| 428 | 20241108 | 115500 | 4497657750 | 46500 | 46550 | 46550 | 46500 | 1209 |
| 429 | 20241108 | 115400 | 4441379950 | 46550 | 46500 | 46550 | 46500 | 257 |
| 430 | 20241108 | 115300 | 4429416850 | 46500 | 46550 | 46550 | 46500 | 699 |
| 431 | 20241108 | 115200 | 4396879550 | 46500 | 46550 | 46550 | 46500 | 157 |
| 432 | 20241108 | 115100 | 4389577050 | 46500 | 46500 | 46550 | 46500 | 116 |
| 433 | 20241108 | 115000 | 4384177850 | 46550 | 46550 | 46550 | 46500 | 60 |
| 434 | 20241108 | 114900 | 4381385100 | 46550 | 46500 | 46550 | 46500 | 50 |
| 435 | 20241108 | 114800 | 4379058100 | 46500 | 46500 | 46550 | 46500 | 73 |
| 436 | 20241108 | 114700 | 4375662450 | 46550 | 46550 | 46550 | 46500 | 150 |
| 437 | 20241108 | 114600 | 4368680250 | 46550 | 46550 | 46550 | 46500 | 148 |
| 438 | 20241108 | 114500 | 4361791750 | 46500 | 46550 | 46550 | 46500 | 50 |
| 439 | 20241108 | 114400 | 4359464650 | 46500 | 46550 | 46550 | 46500 | 120 |
| 440 | 20241108 | 114300 | 4353879350 | 46550 | 46550 | 46550 | 46500 | 94 |
| 441 | 20241108 | 114200 | 4349503800 | 46550 | 46500 | 46550 | 46500 | 197 |
| 442 | 20241108 | 114100 | 4340333700 | 46500 | 46550 | 46550 | 46500 | 92 |
| 443 | 20241108 | 114000 | 4336051700 | 46550 | 46500 | 46550 | 46500 | 125 |
| 444 | 20241108 | 113900 | 4330233100 | 46500 | 46550 | 46600 | 46500 | 615 |
| 445 | 20241108 | 113800 | 4301605050 | 46600 | 46600 | 46600 | 46550 | 1090 |
| 446 | 20241108 | 113700 | 4250811200 | 46600 | 46600 | 46650 | 46600 | 149 |
| 447 | 20241108 | 113600 | 4243860900 | 46600 | 46600 | 46650 | 46600 | 47 |
| 448 | 20241108 | 113500 | 4241669400 | 46600 | 46500 | 46650 | 46500 | 386 |
| 449 | 20241108 | 113400 | 4223693100 | 46550 | 46550 | 46600 | 46500 | 276 |
| 450 | 20241108 | 113300 | 4210844350 | 46600 | 46500 | 46600 | 46500 | 346 |
| 451 | 20241108 | 113200 | 4194731300 | 46550 | 46600 | 46600 | 46500 | 1673 |
| 452 | 20241108 | 113100 | 4116853000 | 46600 | 46550 | 46600 | 46550 | 43 |
| 453 | 20241108 | 113000 | 4114849850 | 46550 | 46600 | 46600 | 46550 | 191 |
| 454 | 20241108 | 112900 | 4105950000 | 46550 | 46600 | 46600 | 46550 | 98 |
| 455 | 20241108 | 112800 | 4101383750 | 46550 | 46550 | 46600 | 46550 | 75 |
| 456 | 20241108 | 112700 | 4097889150 | 46600 | 46550 | 46600 | 46550 | 134 |
| 457 | 20241108 | 112600 | 4091645300 | 46600 | 46600 | 46600 | 46550 | 200 |
| 458 | 20241108 | 112500 | 4082325900 | 46550 | 46600 | 46600 | 46550 | 194 |
| 459 | 20241108 | 112400 | 4073286050 | 46550 | 46550 | 46600 | 46550 | 174 |
| 460 | 20241108 | 112300 | 4065178350 | 46600 | 46600 | 46600 | 46550 | 117 |
| 461 | 20241108 | 112200 | 4059726500 | 46550 | 46550 | 46600 | 46550 | 110 |
| 462 | 20241108 | 112100 | 4054601100 | 46550 | 46600 | 46600 | 46550 | 1081 |
| 463 | 20241108 | 112000 | 4004227050 | 46600 | 46650 | 46650 | 46600 | 92 |
| 464 | 20241108 | 111900 | 3999935800 | 46600 | 46650 | 46650 | 46600 | 114 |
| 465 | 20241108 | 111800 | 3994618300 | 46650 | 46600 | 46650 | 46600 | 68 |
| 466 | 20241108 | 111700 | 3991446350 | 46650 | 46650 | 46650 | 46600 | 110 |
| 467 | 20241108 | 111600 | 3986315350 | 46650 | 46650 | 46650 | 46600 | 882 |
| 468 | 20241108 | 111500 | 3945170200 | 46650 | 46600 | 46650 | 46600 | 87 |
| 469 | 20241108 | 111400 | 3941112700 | 46650 | 46650 | 46650 | 46600 | 60 |
| 470 | 20241108 | 111300 | 3938314950 | 46600 | 46650 | 46650 | 46600 | 56 |
| 471 | 20241108 | 111200 | 3935702750 | 46650 | 46650 | 46650 | 46600 | 102 |
| 472 | 20241108 | 111100 | 3930944750 | 46600 | 46650 | 46650 | 46600 | 45 |
| 473 | 20241108 | 111000 | 3928845750 | 46600 | 46650 | 46650 | 46600 | 166 |
| 474 | 20241108 | 110900 | 3921104700 | 46600 | 46700 | 46700 | 46600 | 509 |
| 475 | 20241108 | 110800 | 3897357200 | 46700 | 46650 | 46700 | 46650 | 93 |
| 476 | 20241108 | 110700 | 3893015150 | 46650 | 46650 | 46700 | 46600 | 678 |
| 477 | 20241108 | 110600 | 3861388050 | 46650 | 46600 | 46650 | 46600 | 457 |
| 478 | 20241108 | 110500 | 3840069900 | 46650 | 46600 | 46650 | 46600 | 114 |
| 479 | 20241108 | 110400 | 3834752100 | 46600 | 46650 | 46650 | 46600 | 200 |
| 480 | 20241108 | 110300 | 3825422750 | 46650 | 46700 | 46700 | 46600 | 903 |
| 481 | 20241108 | 110200 | 3783296750 | 46650 | 46650 | 46700 | 46650 | 46 |
| 482 | 20241108 | 110100 | 3781149900 | 46700 | 46750 | 46750 | 46700 | 1095 |
| 483 | 20241108 | 110000 | 3730011650 | 46700 | 46700 | 46750 | 46700 | 383 |
| 484 | 20241108 | 105900 | 3712106650 | 46700 | 46750 | 46750 | 46700 | 92 |
| 485 | 20241108 | 105800 | 3707807450 | 46750 | 46750 | 46750 | 46700 | 149 |
| 486 | 20241108 | 105700 | 3700842150 | 46750 | 46700 | 46750 | 46700 | 130 |
| 487 | 20241108 | 105600 | 3694765150 | 46700 | 46750 | 46750 | 46700 | 37 |
| 488 | 20241108 | 105500 | 3693035600 | 46700 | 46750 | 46850 | 46700 | 1092 |
| 489 | 20241108 | 105400 | 3641979600 | 46800 | 46850 | 46850 | 46750 | 456 |
| 490 | 20241108 | 105300 | 3620637050 | 46800 | 46850 | 46850 | 46800 | 73 |
| 491 | 20241108 | 105200 | 3617217050 | 46800 | 46850 | 46850 | 46800 | 173 |
| 492 | 20241108 | 105100 | 3609117350 | 46800 | 46950 | 46950 | 46750 | 2410 |
| 493 | 20241108 | 105000 | 3496279150 | 46900 | 46950 | 46950 | 46900 | 109 |
| 494 | 20241108 | 104900 | 3491162200 | 46950 | 46950 | 46950 | 46950 | 208 |
| 495 | 20241108 | 104800 | 3481396600 | 46950 | 46950 | 47000 | 46950 | 83 |
| 496 | 20241108 | 104700 | 3477498350 | 47000 | 47000 | 47000 | 46950 | 286 |
| 497 | 20241108 | 104600 | 3464062300 | 47000 | 46950 | 47000 | 46950 | 61 |
| 498 | 20241108 | 104500 | 3461196350 | 47000 | 47000 | 47000 | 46950 | 58 |
| 499 | 20241108 | 104400 | 3458471200 | 46950 | 46950 | 47000 | 46950 | 139 |
| 500 | 20241108 | 104300 | 3451938850 | 47000 | 47000 | 47000 | 46950 | 466 |
| 501 | 20241108 | 104200 | 3430055200 | 46950 | 47000 | 47000 | 46950 | 31 |
| 502 | 20241108 | 104100 | 3428598500 | 46950 | 47000 | 47000 | 46950 | 36 |
| 503 | 20241108 | 104000 | 3426906850 | 47000 | 47000 | 47000 | 46950 | 191 |
| 504 | 20241108 | 103900 | 3417930650 | 47000 | 46950 | 47000 | 46950 | 35 |
| 505 | 20241108 | 103800 | 3416285900 | 47000 | 46950 | 47000 | 46950 | 59 |
| 506 | 20241108 | 103700 | 3413513050 | 46950 | 47000 | 47000 | 46950 | 155 |
| 507 | 20241108 | 103600 | 3406228650 | 47000 | 47000 | 47000 | 46900 | 407 |
| 508 | 20241108 | 103500 | 3387115650 | 47000 | 47000 | 47000 | 46950 | 52 |
| 509 | 20241108 | 103400 | 3384671750 | 47000 | 46950 | 47050 | 46950 | 100 |
| 510 | 20241108 | 103300 | 3379969300 | 47050 | 47000 | 47050 | 47000 | 279 |
| 511 | 20241108 | 103200 | 3366851500 | 47050 | 47050 | 47050 | 47000 | 58 |
| 512 | 20241108 | 103100 | 3364123050 | 47050 | 47050 | 47100 | 47000 | 111 |
| 513 | 20241108 | 103000 | 3358899250 | 47050 | 47050 | 47100 | 47000 | 168 |
| 514 | 20241108 | 102900 | 3350992950 | 47050 | 47050 | 47050 | 47000 | 104 |
| 515 | 20241108 | 102800 | 3346100650 | 47000 | 47050 | 47050 | 47000 | 56 |
| 516 | 20241108 | 102700 | 3343466000 | 47000 | 47050 | 47050 | 47000 | 221 |
| 517 | 20241108 | 102600 | 3333074600 | 47000 | 47000 | 47100 | 46950 | 1170 |
| 518 | 20241108 | 102500 | 3278007750 | 47000 | 47050 | 47100 | 47000 | 1422 |
| 519 | 20241108 | 102400 | 3211107800 | 47100 | 47100 | 47100 | 47050 | 127 |
| 520 | 20241108 | 102300 | 3205126900 | 47050 | 47100 | 47100 | 47050 | 776 |
| 521 | 20241108 | 102200 | 3168578300 | 47100 | 47050 | 47100 | 47050 | 178 |
| 522 | 20241108 | 102100 | 3160196850 | 47100 | 47100 | 47100 | 47050 | 389 |
| 523 | 20241108 | 102000 | 3141888600 | 47100 | 47100 | 47100 | 47050 | 286 |
| 524 | 20241108 | 101900 | 3128418300 | 47050 | 47100 | 47100 | 47050 | 161 |
| 525 | 20241108 | 101800 | 3120837450 | 47050 | 47100 | 47100 | 47050 | 78 |
| 526 | 20241108 | 101700 | 3117165550 | 47100 | 47050 | 47100 | 47000 | 1674 |
| 527 | 20241108 | 101600 | 3038394400 | 47000 | 47050 | 47050 | 47000 | 142 |
| 528 | 20241108 | 101500 | 3031717150 | 47050 | 47050 | 47050 | 47000 | 164 |
| 529 | 20241108 | 101400 | 3024001000 | 47050 | 47000 | 47050 | 47000 | 82 |
| 530 | 20241108 | 101300 | 3020143100 | 47000 | 47000 | 47050 | 46950 | 82 |
| 531 | 20241108 | 101200 | 3016289100 | 47000 | 47000 | 47050 | 47000 | 158 |
| 532 | 20241108 | 101100 | 3008859800 | 46950 | 47000 | 47000 | 46950 | 42 |
| 533 | 20241108 | 101000 | 3006886000 | 47000 | 47000 | 47050 | 46950 | 79 |
| 534 | 20241108 | 100900 | 3003172400 | 47050 | 47000 | 47050 | 46950 | 59 |
| 535 | 20241108 | 100800 | 3000399350 | 47000 | 47000 | 47000 | 46950 | 168 |
| 536 | 20241108 | 100700 | 2992503400 | 46900 | 47000 | 47050 | 46850 | 529 |
| 537 | 20241108 | 100600 | 2967648750 | 47000 | 47050 | 47050 | 47000 | 344 |
| 538 | 20241108 | 100500 | 2951479150 | 47050 | 47000 | 47050 | 47000 | 5277 |
| 539 | 20241108 | 100400 | 2703440500 | 46950 | 47000 | 47000 | 46850 | 282 |
| 540 | 20241108 | 100300 | 2690198800 | 47000 | 47050 | 47050 | 46950 | 2139 |
| 541 | 20241108 | 100200 | 2589646600 | 47050 | 47100 | 47100 | 47050 | 716 |
| 542 | 20241108 | 100100 | 2555925700 | 47150 | 47100 | 47150 | 47100 | 222 |
| 543 | 20241108 | 100000 | 2545463850 | 47150 | 47100 | 47150 | 47100 | 135 |
| 544 | 20241108 | 095900 | 2539099450 | 47150 | 47150 | 47200 | 47100 | 645 |
| 545 | 20241108 | 095800 | 2508685900 | 47150 | 47050 | 47200 | 47050 | 4720 |
| 546 | 20241108 | 095700 | 2286345300 | 47050 | 47000 | 47050 | 47000 | 423 |
| 547 | 20241108 | 095600 | 2266447150 | 47000 | 47000 | 47050 | 47000 | 86 |
| 548 | 20241108 | 095500 | 2262402150 | 47050 | 47000 | 47050 | 46950 | 798 |
| 549 | 20241108 | 095400 | 2224880400 | 46950 | 47000 | 47000 | 46950 | 152 |
| 550 | 20241108 | 095300 | 2217737350 | 47000 | 46850 | 47000 | 46850 | 57 |
| 551 | 20241108 | 095200 | 2215058550 | 47000 | 47000 | 47050 | 47000 | 788 |
| 552 | 20241108 | 095100 | 2178020250 | 47000 | 47050 | 47050 | 47000 | 229 |
| 553 | 20241108 | 095000 | 2167248400 | 47050 | 47050 | 47100 | 47000 | 89 |
| 554 | 20241108 | 094900 | 2163059300 | 47100 | 47050 | 47150 | 47050 | 804 |
| 555 | 20241108 | 094800 | 2125195500 | 47050 | 46900 | 47100 | 46900 | 4610 |
| 556 | 20241108 | 094700 | 1908385550 | 46950 | 46850 | 46950 | 46850 | 440 |
| 557 | 20241108 | 094600 | 1887748900 | 46800 | 46800 | 46850 | 46800 | 170 |
| 558 | 20241108 | 094500 | 1879784600 | 46850 | 46850 | 46900 | 46850 | 137 |
| 559 | 20241108 | 094400 | 1873363900 | 46900 | 46900 | 46900 | 46850 | 292 |
| 560 | 20241108 | 094300 | 1859675950 | 46850 | 46850 | 46900 | 46850 | 61 |
| 561 | 20241108 | 094200 | 1856816350 | 46900 | 46900 | 46900 | 46850 | 111 |
| 562 | 20241108 | 094100 | 1851614200 | 46850 | 46900 | 46950 | 46850 | 159 |
| 563 | 20241108 | 094000 | 1844155200 | 46950 | 46900 | 46950 | 46850 | 202 |
| 564 | 20241108 | 093900 | 1834678900 | 46900 | 46900 | 46950 | 46900 | 232 |
| 565 | 20241108 | 093800 | 1823797350 | 46900 | 46900 | 46950 | 46900 | 126 |
| 566 | 20241108 | 093700 | 1817886050 | 46900 | 46900 | 46900 | 46850 | 379 |
| 567 | 20241108 | 093600 | 1800112050 | 46900 | 46850 | 46900 | 46850 | 253 |
| 568 | 20241108 | 093500 | 1788254050 | 46850 | 46900 | 46900 | 46800 | 326 |
| 569 | 20241108 | 093400 | 1772971250 | 46950 | 47000 | 47000 | 46900 | 196 |
| 570 | 20241108 | 093300 | 1763767550 | 47000 | 46950 | 47100 | 46900 | 3154 |
| 571 | 20241108 | 093200 | 1615527000 | 46900 | 46900 | 46950 | 46850 | 1892 |
| 572 | 20241108 | 093100 | 1526755700 | 46800 | 46850 | 46900 | 46800 | 2987 |
| 573 | 20241108 | 093000 | 1386701850 | 46800 | 46700 | 46800 | 46700 | 1214 |
| 574 | 20241108 | 092900 | 1329965000 | 46600 | 46700 | 46750 | 46600 | 671 |
| 575 | 20241108 | 092800 | 1298646950 | 46650 | 46700 | 46700 | 46650 | 220 |
| 576 | 20241108 | 092700 | 1288374900 | 46650 | 46650 | 46650 | 46600 | 325 |
| 577 | 20241108 | 092600 | 1273213700 | 46650 | 46650 | 46700 | 46650 | 213 |
| 578 | 20241108 | 092500 | 1263271850 | 46650 | 46600 | 46650 | 46600 | 31 |
| 579 | 20241108 | 092400 | 1261826000 | 46600 | 46600 | 46650 | 46600 | 1031 |
| 580 | 20241108 | 092300 | 1213730050 | 46550 | 46700 | 46700 | 46550 | 1136 |
| 581 | 20241108 | 092200 | 1160760250 | 46650 | 46550 | 46650 | 46550 | 366 |
| 582 | 20241108 | 092100 | 1143715700 | 46600 | 46700 | 46700 | 46600 | 534 |
| 583 | 20241108 | 092000 | 1118798650 | 46650 | 46500 | 46700 | 46500 | 1590 |
| 584 | 20241108 | 091900 | 1044737800 | 46500 | 46550 | 46550 | 46500 | 22 |
| 585 | 20241108 | 091800 | 1043713800 | 46500 | 46400 | 46500 | 46400 | 2707 |
| 586 | 20241108 | 091700 | 917925000 | 46450 | 46350 | 46450 | 46350 | 914 |
| 587 | 20241108 | 091600 | 875510000 | 46400 | 46350 | 46400 | 46350 | 277 |
| 588 | 20241108 | 091500 | 862658500 | 46350 | 46300 | 46400 | 46300 | 1212 |
| 589 | 20241108 | 091400 | 806481700 | 46350 | 46400 | 46400 | 46350 | 915 |
| 590 | 20241108 | 091300 | 764063450 | 46400 | 46400 | 46450 | 46400 | 175 |
| 591 | 20241108 | 091200 | 755942750 | 46400 | 46500 | 46500 | 46400 | 727 |
| 592 | 20241108 | 091100 | 722181900 | 46450 | 46500 | 46500 | 46400 | 1538 |
| 593 | 20241108 | 091000 | 650768700 | 46500 | 46500 | 46600 | 46500 | 588 |
| 594 | 20241108 | 090900 | 623397750 | 46500 | 46650 | 46650 | 46450 | 2323 |
| 595 | 20241108 | 090800 | 515270500 | 46650 | 46750 | 46750 | 46600 | 375 |
| 596 | 20241108 | 090700 | 497763500 | 46700 | 46750 | 46800 | 46700 | 469 |
| 597 | 20241108 | 090600 | 475851000 | 46750 | 46800 | 46850 | 46750 | 587 |
| 598 | 20241108 | 090500 | 448390750 | 46800 | 46850 | 46850 | 46800 | 1455 |
| 599 | 20241108 | 090400 | 380274700 | 46850 | 46900 | 46900 | 46800 | 256 |
| 600 | 20241108 | 090300 | 368281050 | 46900 | 46850 | 46900 | 46800 | 1524 |
| 601 | 20241108 | 090200 | 296844000 | 46850 | 46750 | 46900 | 46750 | 1795 |
| 602 | 20241108 | 090100 | 212776300 | 46800 | 46850 | 46900 | 46750 | 915 |
| 603 | 20241108 | 090000 | 169958900 | 46850 | 46750 | 46900 | 46700 | 3479 |