35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 192400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 182578 |
| 3 | 20241108 | 192300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 4 | 20241108 | 192200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 5 | 20241108 | 192100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 6 | 20241108 | 192000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 7 | 20241108 | 191900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 8 | 20241108 | 191800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 9 | 20241108 | 191700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 10 | 20241108 | 191600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 11 | 20241108 | 191500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 12 | 20241108 | 191400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 13 | 20241108 | 191300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 14 | 20241108 | 191200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 15 | 20241108 | 191100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 16 | 20241108 | 191000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 17 | 20241108 | 190900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 18 | 20241108 | 190800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 19 | 20241108 | 190700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 20 | 20241108 | 190600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 21 | 20241108 | 190500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 22 | 20241108 | 190400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 23 | 20241108 | 190300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 24 | 20241108 | 190200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 25 | 20241108 | 190100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 26 | 20241108 | 190000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 27 | 20241108 | 185900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 28 | 20241108 | 185800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 29 | 20241108 | 185700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 30 | 20241108 | 185600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 31 | 20241108 | 185500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 32 | 20241108 | 185400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 182578 |
| 33 | 20241108 | 185300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 34 | 20241108 | 185200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 35 | 20241108 | 185100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 36 | 20241108 | 185000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 37 | 20241108 | 184900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 38 | 20241108 | 184800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 39 | 20241108 | 184700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 40 | 20241108 | 184600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 41 | 20241108 | 184500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 42 | 20241108 | 184400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 43 | 20241108 | 184300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 44 | 20241108 | 184200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 45 | 20241108 | 184100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 46 | 20241108 | 184000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 47 | 20241108 | 183900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 48 | 20241108 | 183800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 49 | 20241108 | 183700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 50 | 20241108 | 183600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 51 | 20241108 | 183500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 52 | 20241108 | 183400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 53 | 20241108 | 183300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 54 | 20241108 | 183200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 55 | 20241108 | 183100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 56 | 20241108 | 183000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 57 | 20241108 | 182900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 58 | 20241108 | 182800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 59 | 20241108 | 182700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 60 | 20241108 | 182600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 61 | 20241108 | 182500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 62 | 20241108 | 182400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 182578 |
| 63 | 20241108 | 182300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 64 | 20241108 | 182200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 65 | 20241108 | 182100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 66 | 20241108 | 182000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 67 | 20241108 | 181900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 68 | 20241108 | 181800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 69 | 20241108 | 181700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 70 | 20241108 | 181600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 71 | 20241108 | 181500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 72 | 20241108 | 181400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 73 | 20241108 | 181300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 74 | 20241108 | 181200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 75 | 20241108 | 181100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 76 | 20241108 | 181000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 77 | 20241108 | 180900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 78 | 20241108 | 180800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 79 | 20241108 | 180700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 80 | 20241108 | 180600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 81 | 20241108 | 180500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 82 | 20241108 | 180400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 83 | 20241108 | 180300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 84 | 20241108 | 180200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 85 | 20241108 | 180100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 86 | 20241108 | 180000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 87 | 20241108 | 175900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 88 | 20241108 | 175800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 89 | 20241108 | 175700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 90 | 20241108 | 175600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 91 | 20241108 | 175500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 92 | 20241108 | 175400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 182578 |
| 93 | 20241108 | 175300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 94 | 20241108 | 175200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 95 | 20241108 | 175100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 96 | 20241108 | 175000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 97 | 20241108 | 174900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 98 | 20241108 | 174800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 99 | 20241108 | 174700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 100 | 20241108 | 174600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 101 | 20241108 | 174500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 102 | 20241108 | 174400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 103 | 20241108 | 174300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 104 | 20241108 | 174200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 105 | 20241108 | 174100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 106 | 20241108 | 174000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 107 | 20241108 | 173900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 108 | 20241108 | 173800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 109 | 20241108 | 173700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 110 | 20241108 | 173600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 111 | 20241108 | 173500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 112 | 20241108 | 173400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 113 | 20241108 | 173300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 114 | 20241108 | 173200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 115 | 20241108 | 173100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 116 | 20241108 | 173000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 117 | 20241108 | 172900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 118 | 20241108 | 172800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 119 | 20241108 | 172700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 120 | 20241108 | 172600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 121 | 20241108 | 172500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 122 | 20241108 | 172400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 182578 |
| 123 | 20241108 | 172300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 124 | 20241108 | 172200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 125 | 20241108 | 172100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 126 | 20241108 | 172000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 127 | 20241108 | 171900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 128 | 20241108 | 171800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 129 | 20241108 | 171700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 130 | 20241108 | 171600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 131 | 20241108 | 171500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 132 | 20241108 | 171400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 133 | 20241108 | 171300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 134 | 20241108 | 171200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 135 | 20241108 | 171100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 136 | 20241108 | 171000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 137 | 20241108 | 170900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 138 | 20241108 | 170800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 139 | 20241108 | 170700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 140 | 20241108 | 170600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 141 | 20241108 | 170500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 142 | 20241108 | 170400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 143 | 20241108 | 170300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 144 | 20241108 | 170200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 145 | 20241108 | 170100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 146 | 20241108 | 170000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 147 | 20241108 | 165900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 148 | 20241108 | 165800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 149 | 20241108 | 165700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 150 | 20241108 | 165600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 151 | 20241108 | 165500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 152 | 20241108 | 165400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 182578 |
| 153 | 20241108 | 165300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 154 | 20241108 | 165200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 155 | 20241108 | 165100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 156 | 20241108 | 165000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 157 | 20241108 | 164900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 158 | 20241108 | 164800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 159 | 20241108 | 164700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 160 | 20241108 | 164600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 161 | 20241108 | 164500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 162 | 20241108 | 164400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 163 | 20241108 | 164300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 164 | 20241108 | 164200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 165 | 20241108 | 164100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 166 | 20241108 | 164000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 167 | 20241108 | 163900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 168 | 20241108 | 163800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 169 | 20241108 | 163700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 170 | 20241108 | 163600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 171 | 20241108 | 163500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 172 | 20241108 | 163400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 173 | 20241108 | 163300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 174 | 20241108 | 163200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 175 | 20241108 | 163100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 176 | 20241108 | 163000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 177 | 20241108 | 162900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 178 | 20241108 | 162800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 179 | 20241108 | 162700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 180 | 20241108 | 162600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 181 | 20241108 | 162500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 182 | 20241108 | 162400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 182578 |
| 183 | 20241108 | 162300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 184 | 20241108 | 162200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 185 | 20241108 | 162100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 186 | 20241108 | 162000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 187 | 20241108 | 161900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 188 | 20241108 | 161800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 189 | 20241108 | 161700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 190 | 20241108 | 161600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 191 | 20241108 | 161500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 192 | 20241108 | 161400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 193 | 20241108 | 161300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 194 | 20241108 | 161200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 195 | 20241108 | 161100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 196 | 20241108 | 161000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 197 | 20241108 | 160900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 198 | 20241108 | 160800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 199 | 20241108 | 160700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 200 | 20241108 | 160600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 201 | 20241108 | 160500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 202 | 20241108 | 160400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 203 | 20241108 | 160300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 204 | 20241108 | 160200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 205 | 20241108 | 160100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 206 | 20241108 | 160000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 207 | 20241108 | 155900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 208 | 20241108 | 155800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 209 | 20241108 | 155700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 210 | 20241108 | 155600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 211 | 20241108 | 155500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 212 | 20241108 | 155400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 182578 |
| 213 | 20241108 | 155300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 214 | 20241108 | 155200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 215 | 20241108 | 155100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 216 | 20241108 | 155000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 217 | 20241108 | 154900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 218 | 20241108 | 154800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 219 | 20241108 | 154700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 220 | 20241108 | 154600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 221 | 20241108 | 154500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 222 | 20241108 | 154400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 223 | 20241108 | 154300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 224 | 20241108 | 154200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 225 | 20241108 | 154100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 226 | 20241108 | 154000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 227 | 20241108 | 153900 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 228 | 20241108 | 153800 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 229 | 20241108 | 153700 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 230 | 20241108 | 153600 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 231 | 20241108 | 153500 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 232 | 20241108 | 153400 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 233 | 20241108 | 153300 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 234 | 20241108 | 153200 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 235 | 20241108 | 153100 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 236 | 20241108 | 153000 | 587221036950 | 36200 | 36200 | 36200 | 36200 | 182578 |
| 237 | 20241108 | 152900 | 580611713350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 238 | 20241108 | 152800 | 580611713350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 239 | 20241108 | 152700 | 580611713350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 240 | 20241108 | 152600 | 580611713350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 241 | 20241108 | 152500 | 580611713350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 242 | 20241108 | 152400 | 580611713350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 243 | 20241108 | 152300 | 580611713350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 244 | 20241108 | 152200 | 580611713350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 245 | 20241108 | 152100 | 580611713350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 246 | 20241108 | 152000 | 580611713350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 247 | 20241108 | 151900 | 580611713350 | 36150 | 36250 | 36250 | 36150 | 45714 |
| 248 | 20241108 | 151800 | 578957309850 | 36250 | 36200 | 36250 | 36200 | 22694 |
| 249 | 20241108 | 151700 | 578135392200 | 36200 | 36150 | 36250 | 36150 | 31695 |
| 250 | 20241108 | 151600 | 576987855100 | 36200 | 36200 | 36250 | 36150 | 28145 |
| 251 | 20241108 | 151500 | 575968847800 | 36200 | 36250 | 36250 | 36100 | 46106 |
| 252 | 20241108 | 151400 | 574300183200 | 36200 | 36200 | 36300 | 36200 | 38313 |
| 253 | 20241108 | 151300 | 572911335800 | 36250 | 36050 | 36250 | 36050 | 35555 |
| 254 | 20241108 | 151200 | 571626265550 | 36050 | 36000 | 36100 | 36000 | 24931 |
| 255 | 20241108 | 151100 | 570727463000 | 36000 | 36100 | 36150 | 36000 | 25141 |
| 256 | 20241108 | 151000 | 569820621950 | 36100 | 36250 | 36250 | 35950 | 70544 |
| 257 | 20241108 | 150900 | 567274613000 | 36250 | 36300 | 36350 | 36200 | 45476 |
| 258 | 20241108 | 150800 | 565625382600 | 36250 | 36300 | 36350 | 36250 | 50889 |
| 259 | 20241108 | 150700 | 563778476050 | 36250 | 36150 | 36300 | 36150 | 65975 |
| 260 | 20241108 | 150600 | 561386525750 | 36200 | 36050 | 36200 | 36050 | 47222 |
| 261 | 20241108 | 150500 | 559678610100 | 36100 | 36100 | 36150 | 36000 | 65508 |
| 262 | 20241108 | 150400 | 557313917050 | 36100 | 35950 | 36100 | 35950 | 98344 |
| 263 | 20241108 | 150300 | 553772611250 | 36000 | 35800 | 36000 | 35800 | 96224 |
| 264 | 20241108 | 150200 | 550316599200 | 35800 | 35850 | 35900 | 35750 | 38580 |
| 265 | 20241108 | 150100 | 548935368550 | 35850 | 35900 | 35900 | 35850 | 28226 |
| 266 | 20241108 | 150000 | 547923025200 | 35900 | 35850 | 35900 | 35850 | 15999 |
| 267 | 20241108 | 145900 | 547349126700 | 35850 | 35800 | 35900 | 35800 | 27645 |
| 268 | 20241108 | 145800 | 546358213600 | 35850 | 35800 | 35850 | 35750 | 13643 |
| 269 | 20241108 | 145700 | 545869415800 | 35800 | 35800 | 35850 | 35750 | 18082 |
| 270 | 20241108 | 145600 | 545221959250 | 35800 | 35700 | 35800 | 35600 | 28734 |
| 271 | 20241108 | 145500 | 544196606850 | 35650 | 35750 | 35800 | 35600 | 28695 |
| 272 | 20241108 | 145400 | 543172550100 | 35750 | 35850 | 35900 | 35750 | 61589 |
| 273 | 20241108 | 145300 | 540965186950 | 35850 | 35800 | 35850 | 35800 | 22672 |
| 274 | 20241108 | 145200 | 540152941200 | 35850 | 35800 | 35850 | 35750 | 30697 |
| 275 | 20241108 | 145100 | 539054396750 | 35800 | 35750 | 35900 | 35750 | 85799 |
| 276 | 20241108 | 145000 | 535980601950 | 35800 | 35750 | 35800 | 35700 | 37109 |
| 277 | 20241108 | 144900 | 534653846100 | 35700 | 35600 | 35750 | 35550 | 65500 |
| 278 | 20241108 | 144800 | 532318519450 | 35600 | 35500 | 35600 | 35450 | 25946 |
| 279 | 20241108 | 144700 | 531396784600 | 35500 | 35500 | 35550 | 35450 | 11341 |
| 280 | 20241108 | 144600 | 530994008200 | 35550 | 35450 | 35550 | 35450 | 21479 |
| 281 | 20241108 | 144500 | 530231522200 | 35450 | 35500 | 35550 | 35450 | 15942 |
| 282 | 20241108 | 144400 | 529665901950 | 35500 | 35550 | 35600 | 35500 | 25006 |
| 283 | 20241108 | 144300 | 528777344950 | 35550 | 35600 | 35650 | 35550 | 51695 |
| 284 | 20241108 | 144200 | 526935847300 | 35600 | 35600 | 35650 | 35550 | 54611 |
| 285 | 20241108 | 144100 | 524991615450 | 35600 | 35500 | 35600 | 35500 | 23506 |
| 286 | 20241108 | 144000 | 524155870650 | 35550 | 35450 | 35550 | 35350 | 41659 |
| 287 | 20241108 | 143900 | 522678832600 | 35450 | 35400 | 35500 | 35400 | 16578 |
| 288 | 20241108 | 143800 | 522091075900 | 35400 | 35350 | 35500 | 35350 | 22209 |
| 289 | 20241108 | 143700 | 521304108000 | 35350 | 35300 | 35400 | 35250 | 13181 |
| 290 | 20241108 | 143600 | 520838117100 | 35300 | 35350 | 35350 | 35200 | 29202 |
| 291 | 20241108 | 143500 | 519808445750 | 35350 | 35450 | 35500 | 35350 | 30314 |
| 292 | 20241108 | 143400 | 518735162600 | 35500 | 35450 | 35600 | 35400 | 63387 |
| 293 | 20241108 | 143300 | 516484382750 | 35450 | 35500 | 35500 | 35250 | 72317 |
| 294 | 20241108 | 143200 | 513925998650 | 35450 | 35400 | 35500 | 35350 | 46248 |
| 295 | 20241108 | 143100 | 512287176950 | 35400 | 35300 | 35400 | 35250 | 66110 |
| 296 | 20241108 | 143000 | 509950250150 | 35300 | 35150 | 35300 | 35150 | 30794 |
| 297 | 20241108 | 142900 | 508865245100 | 35150 | 35250 | 35300 | 35150 | 46208 |
| 298 | 20241108 | 142800 | 507236991450 | 35250 | 35050 | 35300 | 35050 | 45834 |
| 299 | 20241108 | 142700 | 505623207850 | 35100 | 35050 | 35100 | 35050 | 14322 |
| 300 | 20241108 | 142600 | 505120678150 | 35100 | 34950 | 35100 | 34950 | 15266 |
| 301 | 20241108 | 142500 | 504585742450 | 35000 | 35000 | 35100 | 34950 | 35700 |
| 302 | 20241108 | 142400 | 503335468300 | 35000 | 35150 | 35150 | 34900 | 44103 |
| 303 | 20241108 | 142300 | 501788710100 | 35100 | 35100 | 35150 | 35050 | 62026 |
| 304 | 20241108 | 142200 | 499611187300 | 35100 | 35050 | 35100 | 34950 | 47407 |
| 305 | 20241108 | 142100 | 497950173950 | 35050 | 34800 | 35050 | 34800 | 89880 |
| 306 | 20241108 | 142000 | 494809341200 | 34850 | 34700 | 34850 | 34650 | 19233 |
| 307 | 20241108 | 141900 | 494140577050 | 34750 | 34750 | 34750 | 34650 | 7499 |
| 308 | 20241108 | 141800 | 493880233200 | 34750 | 34750 | 34800 | 34700 | 11950 |
| 309 | 20241108 | 141700 | 493465243100 | 34750 | 34700 | 34750 | 34700 | 3477 |
| 310 | 20241108 | 141600 | 493344508600 | 34700 | 34700 | 34750 | 34700 | 4759 |
| 311 | 20241108 | 141500 | 493179261550 | 34700 | 34700 | 34750 | 34650 | 13773 |
| 312 | 20241108 | 141400 | 492701093650 | 34700 | 34750 | 34800 | 34700 | 8426 |
| 313 | 20241108 | 141300 | 492408242800 | 34800 | 34800 | 34800 | 34750 | 12450 |
| 314 | 20241108 | 141200 | 491975096000 | 34750 | 34700 | 34800 | 34700 | 10417 |
| 315 | 20241108 | 141100 | 491612994700 | 34750 | 34650 | 34750 | 34650 | 7787 |
| 316 | 20241108 | 141000 | 491342845200 | 34650 | 34650 | 34700 | 34550 | 13223 |
| 317 | 20241108 | 140900 | 490885091950 | 34650 | 34750 | 34750 | 34650 | 10565 |
| 318 | 20241108 | 140800 | 490518546050 | 34700 | 34700 | 34750 | 34700 | 8686 |
| 319 | 20241108 | 140700 | 490216854500 | 34700 | 34750 | 34800 | 34700 | 7854 |
| 320 | 20241108 | 140600 | 489944000050 | 34800 | 34700 | 34800 | 34700 | 16095 |
| 321 | 20241108 | 140500 | 489384612750 | 34750 | 34750 | 34800 | 34700 | 25563 |
| 322 | 20241108 | 140400 | 488496317100 | 34750 | 34600 | 34750 | 34600 | 26746 |
| 323 | 20241108 | 140300 | 487568603750 | 34650 | 34550 | 34650 | 34550 | 10423 |
| 324 | 20241108 | 140200 | 487207913450 | 34550 | 34500 | 34600 | 34500 | 5699 |
| 325 | 20241108 | 140100 | 487011051400 | 34550 | 34550 | 34600 | 34450 | 11288 |
| 326 | 20241108 | 140000 | 486621404950 | 34600 | 34550 | 34600 | 34550 | 12157 |
| 327 | 20241108 | 135900 | 486201094300 | 34600 | 34550 | 34600 | 34550 | 5482 |
| 328 | 20241108 | 135800 | 486011563600 | 34600 | 34550 | 34600 | 34500 | 5844 |
| 329 | 20241108 | 135700 | 485809637900 | 34600 | 34500 | 34600 | 34450 | 8466 |
| 330 | 20241108 | 135600 | 485517066900 | 34550 | 34400 | 34550 | 34350 | 12236 |
| 331 | 20241108 | 135500 | 485095518900 | 34450 | 34400 | 34450 | 34400 | 3986 |
| 332 | 20241108 | 135400 | 484958312450 | 34450 | 34450 | 34500 | 34400 | 4480 |
| 333 | 20241108 | 135300 | 484804027950 | 34450 | 34450 | 34500 | 34400 | 9141 |
| 334 | 20241108 | 135200 | 484488884750 | 34500 | 34400 | 34500 | 34400 | 6459 |
| 335 | 20241108 | 135100 | 484266448750 | 34400 | 34350 | 34450 | 34350 | 9337 |
| 336 | 20241108 | 135000 | 483945290050 | 34400 | 34300 | 34400 | 34300 | 14254 |
| 337 | 20241108 | 134900 | 483456152050 | 34300 | 34350 | 34400 | 34300 | 31243 |
| 338 | 20241108 | 134800 | 482382602050 | 34350 | 34400 | 34450 | 34350 | 8918 |
| 339 | 20241108 | 134700 | 482075922350 | 34450 | 34450 | 34500 | 34400 | 9206 |
| 340 | 20241108 | 134600 | 481758924150 | 34450 | 34450 | 34500 | 34400 | 10855 |
| 341 | 20241108 | 134500 | 481384757100 | 34500 | 34500 | 34550 | 34450 | 10976 |
| 342 | 20241108 | 134400 | 481006377950 | 34500 | 34500 | 34550 | 34500 | 5822 |
| 343 | 20241108 | 134300 | 480805467700 | 34500 | 34600 | 34650 | 34500 | 10168 |
| 344 | 20241108 | 134200 | 480454087700 | 34550 | 34600 | 34650 | 34550 | 4375 |
| 345 | 20241108 | 134100 | 480302818100 | 34650 | 34600 | 34650 | 34600 | 7447 |
| 346 | 20241108 | 134000 | 480044984800 | 34650 | 34600 | 34650 | 34600 | 3212 |
| 347 | 20241108 | 133900 | 479933776050 | 34650 | 34650 | 34650 | 34600 | 3619 |
| 348 | 20241108 | 133800 | 479808466500 | 34650 | 34700 | 34700 | 34600 | 7273 |
| 349 | 20241108 | 133700 | 479556400400 | 34700 | 34600 | 34700 | 34600 | 11056 |
| 350 | 20241108 | 133600 | 479173327400 | 34600 | 34600 | 34650 | 34500 | 10701 |
| 351 | 20241108 | 133500 | 478802943300 | 34600 | 34500 | 34600 | 34500 | 7347 |
| 352 | 20241108 | 133400 | 478549238900 | 34550 | 34550 | 34550 | 34500 | 4000 |
| 353 | 20241108 | 133300 | 478411190300 | 34550 | 34500 | 34550 | 34500 | 4264 |
| 354 | 20241108 | 133200 | 478263939800 | 34500 | 34550 | 34600 | 34500 | 9864 |
| 355 | 20241108 | 133100 | 477923262500 | 34550 | 34600 | 34650 | 34500 | 10169 |
| 356 | 20241108 | 133000 | 477571798100 | 34600 | 34650 | 34700 | 34600 | 7400 |
| 357 | 20241108 | 132900 | 477315478250 | 34650 | 34700 | 34700 | 34650 | 6487 |
| 358 | 20241108 | 132800 | 477090622400 | 34650 | 34700 | 34750 | 34650 | 10310 |
| 359 | 20241108 | 132700 | 476732841850 | 34750 | 34750 | 34750 | 34600 | 22283 |
| 360 | 20241108 | 132600 | 475959743650 | 34750 | 34750 | 34800 | 34700 | 22617 |
| 361 | 20241108 | 132500 | 475173789250 | 34750 | 34600 | 34750 | 34600 | 40734 |
| 362 | 20241108 | 132400 | 473760613500 | 34600 | 34550 | 34650 | 34550 | 17516 |
| 363 | 20241108 | 132300 | 473154565850 | 34550 | 34450 | 34600 | 34400 | 26222 |
| 364 | 20241108 | 132200 | 472249804350 | 34450 | 34500 | 34500 | 34400 | 8908 |
| 365 | 20241108 | 132100 | 471942811300 | 34450 | 34400 | 34500 | 34400 | 12799 |
| 366 | 20241108 | 132000 | 471501849150 | 34400 | 34300 | 34450 | 34300 | 14959 |
| 367 | 20241108 | 131900 | 470987750750 | 34350 | 34300 | 34350 | 34250 | 18466 |
| 368 | 20241108 | 131800 | 470354463600 | 34350 | 34400 | 34450 | 34300 | 9567 |
| 369 | 20241108 | 131700 | 470025946550 | 34400 | 34400 | 34450 | 34400 | 8197 |
| 370 | 20241108 | 131600 | 469743918300 | 34450 | 34350 | 34450 | 34300 | 36564 |
| 371 | 20241108 | 131500 | 468488140700 | 34450 | 34450 | 34450 | 34350 | 18621 |
| 372 | 20241108 | 131400 | 467847820250 | 34450 | 34450 | 34450 | 34350 | 7980 |
| 373 | 20241108 | 131300 | 467573258950 | 34450 | 34400 | 34450 | 34350 | 7963 |
| 374 | 20241108 | 131200 | 467299337100 | 34450 | 34400 | 34450 | 34300 | 9283 |
| 375 | 20241108 | 131100 | 466980214600 | 34350 | 34350 | 34450 | 34350 | 4273 |
| 376 | 20241108 | 131000 | 466833340400 | 34400 | 34350 | 34450 | 34350 | 10241 |
| 377 | 20241108 | 130900 | 466481274500 | 34350 | 34400 | 34450 | 34350 | 8916 |
| 378 | 20241108 | 130800 | 466174586350 | 34450 | 34350 | 34450 | 34350 | 4595 |
| 379 | 20241108 | 130700 | 466016475550 | 34350 | 34350 | 34450 | 34350 | 6980 |
| 380 | 20241108 | 130600 | 465776628800 | 34400 | 34400 | 34400 | 34300 | 23171 |
| 381 | 20241108 | 130500 | 464980460800 | 34400 | 34350 | 34400 | 34350 | 6869 |
| 382 | 20241108 | 130400 | 464744472400 | 34350 | 34350 | 34400 | 34350 | 6767 |
| 383 | 20241108 | 130300 | 464511971550 | 34350 | 34350 | 34400 | 34350 | 4053 |
| 384 | 20241108 | 130200 | 464372724550 | 34350 | 34350 | 34400 | 34350 | 4767 |
| 385 | 20241108 | 130100 | 464208939150 | 34400 | 34350 | 34400 | 34350 | 10673 |
| 386 | 20241108 | 130000 | 463842236600 | 34350 | 34450 | 34450 | 34350 | 5945 |
| 387 | 20241108 | 125900 | 463637784900 | 34400 | 34450 | 34450 | 34350 | 5366 |
| 388 | 20241108 | 125800 | 463453154250 | 34400 | 34450 | 34500 | 34400 | 15506 |
| 389 | 20241108 | 125700 | 462919185400 | 34450 | 34500 | 34550 | 34450 | 14491 |
| 390 | 20241108 | 125600 | 462419380000 | 34500 | 34350 | 34500 | 34350 | 8400 |
| 391 | 20241108 | 125500 | 462130137050 | 34350 | 34350 | 34400 | 34300 | 4086 |
| 392 | 20241108 | 125400 | 461989782150 | 34350 | 34300 | 34400 | 34250 | 35620 |
| 393 | 20241108 | 125300 | 460766747550 | 34300 | 34300 | 34350 | 34250 | 27327 |
| 394 | 20241108 | 125200 | 459829441400 | 34300 | 34400 | 34400 | 34300 | 9297 |
| 395 | 20241108 | 125100 | 459510102750 | 34350 | 34400 | 34400 | 34350 | 7076 |
| 396 | 20241108 | 125000 | 459266965950 | 34400 | 34350 | 34400 | 34350 | 8373 |
| 397 | 20241108 | 124900 | 458979232400 | 34350 | 34350 | 34400 | 34350 | 14058 |
| 398 | 20241108 | 124800 | 458496174700 | 34350 | 34400 | 34450 | 34350 | 9028 |
| 399 | 20241108 | 124700 | 458185588550 | 34400 | 34450 | 34500 | 34400 | 7952 |
| 400 | 20241108 | 124600 | 457911818500 | 34500 | 34400 | 34500 | 34400 | 9165 |
| 401 | 20241108 | 124500 | 457596277100 | 34400 | 34400 | 34450 | 34400 | 4571 |
| 402 | 20241108 | 124400 | 457439001400 | 34400 | 34450 | 34500 | 34400 | 4743 |
| 403 | 20241108 | 124300 | 457275614300 | 34450 | 34350 | 34500 | 34350 | 20415 |
| 404 | 20241108 | 124200 | 456573046200 | 34350 | 34350 | 34400 | 34350 | 13699 |
| 405 | 20241108 | 124100 | 456102467250 | 34350 | 34450 | 34500 | 34350 | 36608 |
| 406 | 20241108 | 124000 | 454844115950 | 34500 | 34450 | 34500 | 34400 | 47352 |
| 407 | 20241108 | 123900 | 453214639150 | 34400 | 34450 | 34500 | 34400 | 12566 |
| 408 | 20241108 | 123800 | 452781885350 | 34450 | 34500 | 34550 | 34450 | 15386 |
| 409 | 20241108 | 123700 | 452251554650 | 34500 | 34500 | 34550 | 34500 | 5360 |
| 410 | 20241108 | 123600 | 452066572750 | 34500 | 34550 | 34600 | 34500 | 9028 |
| 411 | 20241108 | 123500 | 451754865350 | 34550 | 34600 | 34650 | 34550 | 4997 |
| 412 | 20241108 | 123400 | 451582032100 | 34600 | 34600 | 34650 | 34600 | 4406 |
| 413 | 20241108 | 123300 | 451429564400 | 34600 | 34600 | 34700 | 34600 | 7373 |
| 414 | 20241108 | 123200 | 451174008250 | 34650 | 34600 | 34650 | 34600 | 8450 |
| 415 | 20241108 | 123100 | 450881474850 | 34550 | 34450 | 34600 | 34450 | 12024 |
| 416 | 20241108 | 123000 | 450466125150 | 34450 | 34500 | 34550 | 34450 | 13954 |
| 417 | 20241108 | 122900 | 449984957150 | 34550 | 34500 | 34600 | 34500 | 20477 |
| 418 | 20241108 | 122800 | 449278223650 | 34500 | 34550 | 34600 | 34500 | 14608 |
| 419 | 20241108 | 122700 | 448773753300 | 34550 | 34550 | 34600 | 34550 | 4890 |
| 420 | 20241108 | 122600 | 448604781050 | 34600 | 34600 | 34600 | 34550 | 4098 |
| 421 | 20241108 | 122500 | 448463094050 | 34600 | 34600 | 34650 | 34550 | 9839 |
| 422 | 20241108 | 122400 | 448122703950 | 34600 | 34550 | 34600 | 34550 | 6800 |
| 423 | 20241108 | 122300 | 447887520050 | 34600 | 34600 | 34600 | 34550 | 6785 |
| 424 | 20241108 | 122200 | 447652914200 | 34550 | 34550 | 34600 | 34550 | 4263 |
| 425 | 20241108 | 122100 | 447505614950 | 34550 | 34550 | 34600 | 34550 | 3781 |
| 426 | 20241108 | 122000 | 447374962600 | 34550 | 34550 | 34600 | 34550 | 2807 |
| 427 | 20241108 | 121900 | 447277895250 | 34550 | 34550 | 34600 | 34550 | 3969 |
| 428 | 20241108 | 121800 | 447140704350 | 34600 | 34550 | 34600 | 34550 | 9070 |
| 429 | 20241108 | 121700 | 446827272700 | 34550 | 34600 | 34600 | 34550 | 6635 |
| 430 | 20241108 | 121600 | 446598010150 | 34600 | 34600 | 34650 | 34550 | 18903 |
| 431 | 20241108 | 121500 | 445944080150 | 34650 | 34700 | 34750 | 34600 | 22481 |
| 432 | 20241108 | 121400 | 445164923150 | 34700 | 34750 | 34800 | 34700 | 8859 |
| 433 | 20241108 | 121300 | 444857128300 | 34750 | 34850 | 34900 | 34750 | 20238 |
| 434 | 20241108 | 121200 | 444152767200 | 34850 | 34850 | 34900 | 34850 | 7715 |
| 435 | 20241108 | 121100 | 443883701150 | 34850 | 35000 | 35000 | 34850 | 15128 |
| 436 | 20241108 | 121000 | 443355541250 | 35000 | 35000 | 35100 | 34900 | 70832 |
| 437 | 20241108 | 120900 | 440875676300 | 35000 | 34950 | 35000 | 34900 | 15957 |
| 438 | 20241108 | 120800 | 440317674900 | 34900 | 34800 | 34950 | 34800 | 18978 |
| 439 | 20241108 | 120700 | 439655835600 | 34850 | 34800 | 34850 | 34800 | 3671 |
| 440 | 20241108 | 120600 | 439528015900 | 34850 | 34850 | 34850 | 34800 | 4288 |
| 441 | 20241108 | 120500 | 439378607150 | 34850 | 34850 | 34850 | 34800 | 3398 |
| 442 | 20241108 | 120400 | 439260288100 | 34800 | 34800 | 34850 | 34800 | 3050 |
| 443 | 20241108 | 120300 | 439154127850 | 34800 | 34850 | 34850 | 34800 | 7416 |
| 444 | 20241108 | 120200 | 438895819800 | 34800 | 34750 | 34850 | 34700 | 18544 |
| 445 | 20241108 | 120100 | 438251318650 | 34750 | 34800 | 34800 | 34750 | 4562 |
| 446 | 20241108 | 120000 | 438092634550 | 34800 | 34650 | 34800 | 34650 | 10920 |
| 447 | 20241108 | 115900 | 437713315450 | 34650 | 34700 | 34750 | 34650 | 12452 |
| 448 | 20241108 | 115800 | 437281573550 | 34700 | 34800 | 34800 | 34700 | 3882 |
| 449 | 20241108 | 115700 | 437146757800 | 34700 | 34800 | 34850 | 34700 | 15489 |
| 450 | 20241108 | 115600 | 436608114250 | 34800 | 34850 | 34950 | 34800 | 18623 |
| 451 | 20241108 | 115500 | 435959002600 | 34900 | 34900 | 34950 | 34850 | 18473 |
| 452 | 20241108 | 115400 | 435313987350 | 34900 | 34950 | 35000 | 34850 | 29089 |
| 453 | 20241108 | 115300 | 434298264550 | 34950 | 34900 | 34950 | 34850 | 22290 |
| 454 | 20241108 | 115200 | 433519489900 | 34850 | 34800 | 34900 | 34800 | 54661 |
| 455 | 20241108 | 115100 | 431613090400 | 34850 | 34800 | 34850 | 34750 | 13798 |
| 456 | 20241108 | 115000 | 431132822250 | 34750 | 34750 | 34800 | 34700 | 7047 |
| 457 | 20241108 | 114900 | 430887765500 | 34750 | 34700 | 34750 | 34700 | 3498 |
| 458 | 20241108 | 114800 | 430766252250 | 34700 | 34650 | 34750 | 34650 | 7302 |
| 459 | 20241108 | 114700 | 430512895950 | 34650 | 34700 | 34700 | 34650 | 5383 |
| 460 | 20241108 | 114600 | 430326221450 | 34650 | 34800 | 34800 | 34650 | 30084 |
| 461 | 20241108 | 114500 | 429281167600 | 34750 | 34700 | 34800 | 34700 | 30300 |
| 462 | 20241108 | 114400 | 428228135000 | 34750 | 34600 | 34750 | 34600 | 22221 |
| 463 | 20241108 | 114300 | 427457250450 | 34600 | 34650 | 34650 | 34600 | 6774 |
| 464 | 20241108 | 114200 | 427222703250 | 34600 | 34600 | 34650 | 34600 | 5419 |
| 465 | 20241108 | 114100 | 427035014900 | 34600 | 34500 | 34650 | 34500 | 9008 |
| 466 | 20241108 | 114000 | 426723628400 | 34500 | 34550 | 34550 | 34500 | 5058 |
| 467 | 20241108 | 113900 | 426549052950 | 34550 | 34500 | 34550 | 34500 | 4971 |
| 468 | 20241108 | 113800 | 426377489850 | 34500 | 34600 | 34650 | 34500 | 16078 |
| 469 | 20241108 | 113700 | 425821845850 | 34600 | 34500 | 34650 | 34500 | 13294 |
| 470 | 20241108 | 113600 | 425362249700 | 34550 | 34550 | 34550 | 34500 | 4903 |
| 471 | 20241108 | 113500 | 425192979600 | 34500 | 34500 | 34550 | 34500 | 7733 |
| 472 | 20241108 | 113400 | 424926091000 | 34500 | 34450 | 34550 | 34450 | 14236 |
| 473 | 20241108 | 113300 | 424435031300 | 34450 | 34400 | 34500 | 34400 | 16803 |
| 474 | 20241108 | 113200 | 423856035350 | 34450 | 34400 | 34500 | 34400 | 35426 |
| 475 | 20241108 | 113100 | 422636523800 | 34400 | 34450 | 34500 | 34400 | 21372 |
| 476 | 20241108 | 113000 | 421900351000 | 34450 | 34550 | 34550 | 34450 | 8701 |
| 477 | 20241108 | 112900 | 421600133400 | 34500 | 34550 | 34550 | 34450 | 18629 |
| 478 | 20241108 | 112800 | 420957106100 | 34550 | 34550 | 34600 | 34450 | 31937 |
| 479 | 20241108 | 112700 | 419855752550 | 34550 | 34550 | 34600 | 34450 | 27507 |
| 480 | 20241108 | 112600 | 418906186200 | 34550 | 34700 | 34700 | 34550 | 20867 |
| 481 | 20241108 | 112500 | 418184162750 | 34650 | 34650 | 34700 | 34650 | 9710 |
| 482 | 20241108 | 112400 | 417847697500 | 34700 | 34650 | 34700 | 34650 | 6118 |
| 483 | 20241108 | 112300 | 417635550500 | 34650 | 34600 | 34700 | 34600 | 10996 |
| 484 | 20241108 | 112200 | 417254559450 | 34600 | 34650 | 34700 | 34600 | 16015 |
| 485 | 20241108 | 112100 | 416700242550 | 34650 | 34650 | 34700 | 34600 | 17228 |
| 486 | 20241108 | 112000 | 416103342050 | 34650 | 34700 | 34750 | 34600 | 7077 |
| 487 | 20241108 | 111900 | 415858188300 | 34700 | 34700 | 34750 | 34650 | 14063 |
| 488 | 20241108 | 111800 | 415370471950 | 34700 | 34700 | 34750 | 34650 | 11658 |
| 489 | 20241108 | 111700 | 414965788950 | 34700 | 34550 | 34750 | 34500 | 70138 |
| 490 | 20241108 | 111600 | 412542713650 | 34600 | 34700 | 34700 | 34550 | 20902 |
| 491 | 20241108 | 111500 | 411819215300 | 34700 | 34700 | 34750 | 34650 | 8240 |
| 492 | 20241108 | 111400 | 411533514300 | 34650 | 34750 | 34800 | 34650 | 23069 |
| 493 | 20241108 | 111300 | 410731959600 | 34700 | 34700 | 34750 | 34600 | 26449 |
| 494 | 20241108 | 111200 | 409815325700 | 34650 | 34700 | 34700 | 34650 | 8574 |
| 495 | 20241108 | 111100 | 409518182900 | 34700 | 34800 | 34800 | 34650 | 9443 |
| 496 | 20241108 | 111000 | 409190568000 | 34750 | 34600 | 34800 | 34600 | 33447 |
| 497 | 20241108 | 110900 | 408028972200 | 34650 | 34700 | 34750 | 34600 | 20651 |
| 498 | 20241108 | 110800 | 407313422350 | 34700 | 34800 | 34800 | 34650 | 16202 |
| 499 | 20241108 | 110700 | 406750711900 | 34750 | 34750 | 34800 | 34700 | 13453 |
| 500 | 20241108 | 110600 | 406283144550 | 34800 | 34650 | 34800 | 34600 | 32671 |
| 501 | 20241108 | 110500 | 405150013050 | 34600 | 34650 | 34700 | 34550 | 57378 |
| 502 | 20241108 | 110400 | 403162932200 | 34650 | 34800 | 34800 | 34650 | 22708 |
| 503 | 20241108 | 110300 | 402374936000 | 34750 | 34750 | 34850 | 34650 | 44699 |
| 504 | 20241108 | 110200 | 400821617700 | 34750 | 34800 | 34900 | 34700 | 54197 |
| 505 | 20241108 | 110100 | 398937446100 | 34750 | 34950 | 35000 | 34750 | 69149 |
| 506 | 20241108 | 110000 | 396528638550 | 34950 | 35050 | 35050 | 34850 | 109915 |
| 507 | 20241108 | 105900 | 392685968850 | 35000 | 35100 | 35100 | 35000 | 34095 |
| 508 | 20241108 | 105800 | 391491106550 | 35050 | 35200 | 35200 | 35050 | 45567 |
| 509 | 20241108 | 105700 | 389891793900 | 35200 | 35200 | 35250 | 35150 | 6430 |
| 510 | 20241108 | 105600 | 389665589650 | 35200 | 35150 | 35300 | 35150 | 35588 |
| 511 | 20241108 | 105500 | 388412240000 | 35150 | 35150 | 35200 | 35100 | 24385 |
| 512 | 20241108 | 105400 | 387555331000 | 35150 | 35200 | 35250 | 35100 | 30817 |
| 513 | 20241108 | 105300 | 386472012050 | 35200 | 35200 | 35250 | 35200 | 16537 |
| 514 | 20241108 | 105200 | 385889796750 | 35200 | 35200 | 35350 | 35200 | 30328 |
| 515 | 20241108 | 105100 | 384821078100 | 35200 | 35400 | 35400 | 35200 | 38712 |
| 516 | 20241108 | 105000 | 383454288650 | 35350 | 35400 | 35500 | 35350 | 16079 |
| 517 | 20241108 | 104900 | 382885153350 | 35400 | 35550 | 35600 | 35400 | 23783 |
| 518 | 20241108 | 104800 | 382041129050 | 35600 | 35600 | 35650 | 35550 | 15208 |
| 519 | 20241108 | 104700 | 381499647800 | 35650 | 35650 | 35650 | 35600 | 4092 |
| 520 | 20241108 | 104600 | 381353877050 | 35600 | 35650 | 35700 | 35600 | 8109 |
| 521 | 20241108 | 104500 | 381064938000 | 35700 | 35600 | 35700 | 35600 | 6632 |
| 522 | 20241108 | 104400 | 380828521200 | 35650 | 35650 | 35650 | 35600 | 6289 |
| 523 | 20241108 | 104300 | 380604409550 | 35650 | 35600 | 35750 | 35600 | 23533 |
| 524 | 20241108 | 104200 | 379765007800 | 35550 | 35650 | 35700 | 35550 | 13426 |
| 525 | 20241108 | 104100 | 379287128150 | 35650 | 35700 | 35700 | 35550 | 32297 |
| 526 | 20241108 | 104000 | 378136258000 | 35650 | 35700 | 35700 | 35650 | 11481 |
| 527 | 20241108 | 103900 | 377726539700 | 35700 | 35700 | 35800 | 35650 | 27293 |
| 528 | 20241108 | 103800 | 376751352900 | 35700 | 35700 | 35750 | 35650 | 13198 |
| 529 | 20241108 | 103700 | 376280194250 | 35700 | 35700 | 35750 | 35600 | 21080 |
| 530 | 20241108 | 103600 | 375528290900 | 35650 | 35750 | 35800 | 35550 | 41226 |
| 531 | 20241108 | 103500 | 374056473950 | 35800 | 35850 | 35850 | 35750 | 63777 |
| 532 | 20241108 | 103400 | 371771613850 | 35850 | 35700 | 35850 | 35700 | 76331 |
| 533 | 20241108 | 103300 | 369040020550 | 35750 | 35650 | 35750 | 35600 | 34926 |
| 534 | 20241108 | 103200 | 367793425450 | 35650 | 35650 | 35700 | 35600 | 55617 |
| 535 | 20241108 | 103100 | 365810263900 | 35650 | 35550 | 35700 | 35500 | 45507 |
| 536 | 20241108 | 103000 | 364190346600 | 35550 | 35500 | 35550 | 35450 | 26914 |
| 537 | 20241108 | 102900 | 363234975800 | 35450 | 35400 | 35500 | 35350 | 28882 |
| 538 | 20241108 | 102800 | 362211501550 | 35350 | 35350 | 35400 | 35350 | 5877 |
| 539 | 20241108 | 102700 | 362003615700 | 35400 | 35400 | 35450 | 35350 | 7518 |
| 540 | 20241108 | 102600 | 361737551400 | 35400 | 35350 | 35400 | 35350 | 12208 |
| 541 | 20241108 | 102500 | 361305469400 | 35350 | 35300 | 35400 | 35250 | 6934 |
| 542 | 20241108 | 102400 | 361060262400 | 35300 | 35250 | 35350 | 35200 | 25980 |
| 543 | 20241108 | 102300 | 360144454650 | 35200 | 35150 | 35300 | 35150 | 16430 |
| 544 | 20241108 | 102200 | 359565503150 | 35150 | 35200 | 35250 | 35150 | 11139 |
| 545 | 20241108 | 102100 | 359173344950 | 35200 | 35250 | 35300 | 35200 | 10619 |
| 546 | 20241108 | 102000 | 358799043200 | 35300 | 35300 | 35350 | 35250 | 12213 |
| 547 | 20241108 | 101900 | 358368171200 | 35300 | 35500 | 35550 | 35300 | 54686 |
| 548 | 20241108 | 101800 | 356430495300 | 35500 | 35450 | 35500 | 35450 | 24907 |
| 549 | 20241108 | 101700 | 355546436550 | 35450 | 35450 | 35500 | 35400 | 29218 |
| 550 | 20241108 | 101600 | 354511095150 | 35450 | 35400 | 35450 | 35350 | 17456 |
| 551 | 20241108 | 101500 | 353892957700 | 35450 | 35450 | 35500 | 35350 | 41296 |
| 552 | 20241108 | 101400 | 352430482250 | 35500 | 35300 | 35500 | 35250 | 66092 |
| 553 | 20241108 | 101300 | 350091850750 | 35300 | 35100 | 35300 | 35050 | 82285 |
| 554 | 20241108 | 101200 | 347201445100 | 35050 | 35100 | 35150 | 35050 | 39344 |
| 555 | 20241108 | 101100 | 345821679300 | 35100 | 35150 | 35200 | 35100 | 17847 |
| 556 | 20241108 | 101000 | 345194533350 | 35150 | 35250 | 35250 | 35100 | 17286 |
| 557 | 20241108 | 100900 | 344586758400 | 35250 | 35300 | 35350 | 35200 | 31217 |
| 558 | 20241108 | 100800 | 343485441550 | 35300 | 35100 | 35300 | 35100 | 66633 |
| 559 | 20241108 | 100700 | 341137109450 | 35150 | 35100 | 35150 | 35050 | 50154 |
| 560 | 20241108 | 100600 | 339376152000 | 35050 | 35200 | 35200 | 35050 | 35721 |
| 561 | 20241108 | 100500 | 338121914350 | 35200 | 35150 | 35250 | 35050 | 91991 |
| 562 | 20241108 | 100400 | 334889868050 | 35100 | 35200 | 35250 | 35100 | 89008 |
| 563 | 20241108 | 100300 | 331759585550 | 35200 | 35300 | 35350 | 35150 | 48352 |
| 564 | 20241108 | 100200 | 330055960650 | 35300 | 35200 | 35400 | 35150 | 89169 |
| 565 | 20241108 | 100100 | 326908045650 | 35200 | 35400 | 35450 | 35200 | 85778 |
| 566 | 20241108 | 100000 | 323881058150 | 35400 | 35450 | 35500 | 35350 | 57439 |
| 567 | 20241108 | 095900 | 321845665000 | 35400 | 35450 | 35600 | 35300 | 113039 |
| 568 | 20241108 | 095800 | 317842310200 | 35500 | 35600 | 35650 | 35450 | 68515 |
| 569 | 20241108 | 095700 | 315408423950 | 35650 | 35600 | 35700 | 35600 | 15426 |
| 570 | 20241108 | 095600 | 314858356200 | 35650 | 35650 | 35700 | 35600 | 34537 |
| 571 | 20241108 | 095500 | 313627545250 | 35650 | 35800 | 35800 | 35650 | 18306 |
| 572 | 20241108 | 095400 | 312973550800 | 35750 | 35700 | 35800 | 35600 | 30560 |
| 573 | 20241108 | 095300 | 311882976100 | 35700 | 35800 | 35800 | 35650 | 24713 |
| 574 | 20241108 | 095200 | 311000400500 | 35800 | 35750 | 35800 | 35700 | 15739 |
| 575 | 20241108 | 095100 | 310437455550 | 35750 | 35750 | 35800 | 35700 | 27447 |
| 576 | 20241108 | 095000 | 309455653000 | 35750 | 35650 | 35750 | 35600 | 31800 |
| 577 | 20241108 | 094900 | 308320890000 | 35650 | 35650 | 35700 | 35600 | 11987 |
| 578 | 20241108 | 094800 | 307893472650 | 35700 | 35800 | 35800 | 35600 | 33560 |
| 579 | 20241108 | 094700 | 306694980800 | 35800 | 35700 | 35850 | 35650 | 47312 |
| 580 | 20241108 | 094600 | 305003563500 | 35650 | 35700 | 35700 | 35650 | 20041 |
| 581 | 20241108 | 094500 | 304288574550 | 35650 | 35650 | 35700 | 35600 | 34903 |
| 582 | 20241108 | 094400 | 303044027400 | 35650 | 35650 | 35650 | 35500 | 49918 |
| 583 | 20241108 | 094300 | 301267502550 | 35650 | 35600 | 35700 | 35600 | 15655 |
| 584 | 20241108 | 094200 | 300709501750 | 35650 | 35700 | 35750 | 35600 | 22795 |
| 585 | 20241108 | 094100 | 299896357300 | 35650 | 35750 | 35800 | 35500 | 120362 |
| 586 | 20241108 | 094000 | 295616596300 | 35750 | 35700 | 35800 | 35700 | 20097 |
| 587 | 20241108 | 093900 | 294898409200 | 35700 | 35650 | 35750 | 35600 | 37649 |
| 588 | 20241108 | 093800 | 293555199500 | 35600 | 35600 | 35700 | 35500 | 48871 |
| 589 | 20241108 | 093700 | 291813845150 | 35550 | 35700 | 35800 | 35500 | 133599 |
| 590 | 20241108 | 093600 | 287056133750 | 35700 | 35800 | 35850 | 35650 | 92156 |
| 591 | 20241108 | 093500 | 283765035800 | 35850 | 36050 | 36100 | 35750 | 67110 |
| 592 | 20241108 | 093400 | 281358247200 | 36050 | 36250 | 36250 | 35950 | 42999 |
| 593 | 20241108 | 093300 | 279807235550 | 36200 | 36200 | 36250 | 36150 | 37064 |
| 594 | 20241108 | 093200 | 278464895350 | 36200 | 36300 | 36300 | 36000 | 101757 |
| 595 | 20241108 | 093100 | 274783675900 | 36300 | 36050 | 36350 | 36050 | 87592 |
| 596 | 20241108 | 093000 | 271611010000 | 36050 | 36150 | 36150 | 36000 | 41430 |
| 597 | 20241108 | 092900 | 270116513550 | 36150 | 36100 | 36150 | 35900 | 56887 |
| 598 | 20241108 | 092800 | 268066974700 | 36100 | 35950 | 36150 | 35900 | 84041 |
| 599 | 20241108 | 092700 | 265039478900 | 35950 | 35700 | 36000 | 35650 | 71310 |
| 600 | 20241108 | 092600 | 262484877300 | 35650 | 35700 | 35750 | 35650 | 94603 |
| 601 | 20241108 | 092500 | 259108944550 | 35700 | 35850 | 36000 | 35700 | 88037 |
| 602 | 20241108 | 092400 | 255955677800 | 35850 | 36250 | 36300 | 35750 | 145404 |
| 603 | 20241108 | 092300 | 250719213400 | 36300 | 36100 | 36400 | 36050 | 101873 |
| 604 | 20241108 | 092200 | 247024119750 | 36100 | 36300 | 36350 | 36100 | 122086 |
| 605 | 20241108 | 092100 | 242602154150 | 36300 | 36200 | 36300 | 36100 | 147194 |
| 606 | 20241108 | 092000 | 237269744050 | 36200 | 35750 | 36250 | 35700 | 188554 |
| 607 | 20241108 | 091900 | 230477696400 | 35750 | 35800 | 35850 | 35650 | 120022 |
| 608 | 20241108 | 091800 | 226185215650 | 35800 | 35950 | 36000 | 35700 | 171327 |
| 609 | 20241108 | 091700 | 220048821800 | 35950 | 36000 | 36050 | 35900 | 85847 |
| 610 | 20241108 | 091600 | 216961389600 | 36000 | 35950 | 36200 | 35850 | 160723 |
| 611 | 20241108 | 091500 | 211172363250 | 35950 | 36200 | 36250 | 35900 | 151997 |
| 612 | 20241108 | 091400 | 205698787700 | 36200 | 36450 | 36500 | 35900 | 187773 |
| 613 | 20241108 | 091300 | 198914369950 | 36400 | 36450 | 36650 | 36400 | 157219 |
| 614 | 20241108 | 091200 | 193173010900 | 36450 | 36300 | 36550 | 36100 | 204534 |
| 615 | 20241108 | 091100 | 185747422400 | 36250 | 36650 | 36700 | 36150 | 211821 |
| 616 | 20241108 | 091000 | 178046444500 | 36700 | 36550 | 36850 | 36550 | 177038 |
| 617 | 20241108 | 090900 | 171543333900 | 36550 | 37000 | 37100 | 36450 | 301729 |
| 618 | 20241108 | 090800 | 160453691000 | 36950 | 37500 | 37600 | 36700 | 332725 |
| 619 | 20241108 | 090700 | 148109673450 | 37450 | 37800 | 37900 | 37150 | 362051 |
| 620 | 20241108 | 090600 | 134549953550 | 37850 | 38550 | 38750 | 37800 | 437701 |
| 621 | 20241108 | 090500 | 117832250200 | 38550 | 37950 | 38600 | 37900 | 380668 |
| 622 | 20241108 | 090400 | 103278591350 | 38000 | 37100 | 38000 | 37100 | 430591 |
| 623 | 20241108 | 090300 | 87081689450 | 37150 | 36750 | 37150 | 36550 | 394317 |
| 624 | 20241108 | 090200 | 72551841900 | 36700 | 36400 | 36850 | 36250 | 548406 |
| 625 | 20241108 | 090100 | 52486899800 | 36400 | 35850 | 36450 | 35450 | 565404 |
| 626 | 20241108 | 090000 | 32170078100 | 35900 | 35850 | 36100 | 35750 | 896443 |