37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 203100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 1588 |
| 3 | 20241108 | 203000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20241108 | 202900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20241108 | 202800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20241108 | 202700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20241108 | 202600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20241108 | 202500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20241108 | 202400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20241108 | 202300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20241108 | 202200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20241108 | 202100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20241108 | 202000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20241108 | 201900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20241108 | 201800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20241108 | 201700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20241108 | 201600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20241108 | 201500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20241108 | 201400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20241108 | 201300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20241108 | 201200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20241108 | 201100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20241108 | 201000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20241108 | 200900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20241108 | 200800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20241108 | 200700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20241108 | 200600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20241108 | 200500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20241108 | 200400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20241108 | 200300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20241108 | 200200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20241108 | 200100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 1588 |
| 33 | 20241108 | 200000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20241108 | 195900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20241108 | 195800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20241108 | 195700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20241108 | 195600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20241108 | 195500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20241108 | 195400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20241108 | 195300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20241108 | 195200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20241108 | 195100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20241108 | 195000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20241108 | 194900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20241108 | 194800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20241108 | 194700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20241108 | 194600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20241108 | 194500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20241108 | 194400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20241108 | 194300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20241108 | 194200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20241108 | 194100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20241108 | 194000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20241108 | 193900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20241108 | 193800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20241108 | 193700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20241108 | 193600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20241108 | 193500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20241108 | 193400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20241108 | 193300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20241108 | 193200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20241108 | 193100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 1588 |
| 63 | 20241108 | 193000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20241108 | 192900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20241108 | 192800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20241108 | 192700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20241108 | 192600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20241108 | 192500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20241108 | 192400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20241108 | 192300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20241108 | 192200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20241108 | 192100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20241108 | 192000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20241108 | 191900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20241108 | 191800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20241108 | 191700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20241108 | 191600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20241108 | 191500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20241108 | 191400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20241108 | 191300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20241108 | 191200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20241108 | 191100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20241108 | 191000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20241108 | 190900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20241108 | 190800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20241108 | 190700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20241108 | 190600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20241108 | 190500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20241108 | 190400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20241108 | 190300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20241108 | 190200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20241108 | 190100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 1588 |
| 93 | 20241108 | 190000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20241108 | 185900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20241108 | 185800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20241108 | 185700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20241108 | 185600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20241108 | 185500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20241108 | 185400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20241108 | 185300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20241108 | 185200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20241108 | 185100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20241108 | 185000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20241108 | 184900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20241108 | 184800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20241108 | 184700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20241108 | 184600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20241108 | 184500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20241108 | 184400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20241108 | 184300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20241108 | 184200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20241108 | 184100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20241108 | 184000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20241108 | 183900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20241108 | 183800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20241108 | 183700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20241108 | 183600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20241108 | 183500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20241108 | 183400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20241108 | 183300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20241108 | 183200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20241108 | 183100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 1588 |
| 123 | 20241108 | 183000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20241108 | 182900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20241108 | 182800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20241108 | 182700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20241108 | 182600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20241108 | 182500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20241108 | 182400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20241108 | 182300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20241108 | 182200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20241108 | 182100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20241108 | 182000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20241108 | 181900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20241108 | 181800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20241108 | 181700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20241108 | 181600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20241108 | 181500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20241108 | 181400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20241108 | 181300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20241108 | 181200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20241108 | 181100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20241108 | 181000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20241108 | 180900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20241108 | 180800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20241108 | 180700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20241108 | 180600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20241108 | 180500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20241108 | 180400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20241108 | 180300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20241108 | 180200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20241108 | 180100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 1588 |
| 153 | 20241108 | 180000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20241108 | 175900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20241108 | 175800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20241108 | 175700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20241108 | 175600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20241108 | 175500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20241108 | 175400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20241108 | 175300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20241108 | 175200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20241108 | 175100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20241108 | 175000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20241108 | 174900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20241108 | 174800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20241108 | 174700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20241108 | 174600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20241108 | 174500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20241108 | 174400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20241108 | 174300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20241108 | 174200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20241108 | 174100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20241108 | 174000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20241108 | 173900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20241108 | 173800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20241108 | 173700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20241108 | 173600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20241108 | 173500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20241108 | 173400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20241108 | 173300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20241108 | 173200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20241108 | 173100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 1588 |
| 183 | 20241108 | 173000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20241108 | 172900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20241108 | 172800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20241108 | 172700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20241108 | 172600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20241108 | 172500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20241108 | 172400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20241108 | 172300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20241108 | 172200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20241108 | 172100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20241108 | 172000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20241108 | 171900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20241108 | 171800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20241108 | 171700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 197 | 20241108 | 171600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 198 | 20241108 | 171500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 199 | 20241108 | 171400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 200 | 20241108 | 171300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 201 | 20241108 | 171200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 202 | 20241108 | 171100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 203 | 20241108 | 171000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 204 | 20241108 | 170900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 205 | 20241108 | 170800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 206 | 20241108 | 170700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 207 | 20241108 | 170600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 208 | 20241108 | 170500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 209 | 20241108 | 170400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 210 | 20241108 | 170300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 211 | 20241108 | 170200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 212 | 20241108 | 170100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 1588 |
| 213 | 20241108 | 170000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 214 | 20241108 | 165900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 215 | 20241108 | 165800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 216 | 20241108 | 165700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 217 | 20241108 | 165600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 218 | 20241108 | 165500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 219 | 20241108 | 165400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 220 | 20241108 | 165300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 221 | 20241108 | 165200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 222 | 20241108 | 165100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 223 | 20241108 | 165000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 224 | 20241108 | 164900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 225 | 20241108 | 164800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 226 | 20241108 | 164700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 227 | 20241108 | 164600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 228 | 20241108 | 164500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 229 | 20241108 | 164400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 230 | 20241108 | 164300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 231 | 20241108 | 164200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 232 | 20241108 | 164100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 233 | 20241108 | 164000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 234 | 20241108 | 163900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 235 | 20241108 | 163800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 236 | 20241108 | 163700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 237 | 20241108 | 163600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 238 | 20241108 | 163500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 239 | 20241108 | 163400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 240 | 20241108 | 163300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 241 | 20241108 | 163200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 242 | 20241108 | 163100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 1588 |
| 243 | 20241108 | 163000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 244 | 20241108 | 162900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 245 | 20241108 | 162800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 246 | 20241108 | 162700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 247 | 20241108 | 162600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 248 | 20241108 | 162500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 249 | 20241108 | 162400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 250 | 20241108 | 162300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 251 | 20241108 | 162200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 252 | 20241108 | 162100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 253 | 20241108 | 162000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 254 | 20241108 | 161900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 255 | 20241108 | 161800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 256 | 20241108 | 161700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 257 | 20241108 | 161600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 258 | 20241108 | 161500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 259 | 20241108 | 161400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 260 | 20241108 | 161300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 261 | 20241108 | 161200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 262 | 20241108 | 161100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 263 | 20241108 | 161000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 264 | 20241108 | 160900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 265 | 20241108 | 160800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 266 | 20241108 | 160700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 267 | 20241108 | 160600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 268 | 20241108 | 160500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 269 | 20241108 | 160400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 270 | 20241108 | 160300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 271 | 20241108 | 160200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 272 | 20241108 | 160100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 1588 |
| 273 | 20241108 | 160000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 274 | 20241108 | 155900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 275 | 20241108 | 155800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 276 | 20241108 | 155700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 277 | 20241108 | 155600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 278 | 20241108 | 155500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 279 | 20241108 | 155400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 280 | 20241108 | 155300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 281 | 20241108 | 155200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 282 | 20241108 | 155100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 283 | 20241108 | 155000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 284 | 20241108 | 154900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 285 | 20241108 | 154800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 286 | 20241108 | 154700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 287 | 20241108 | 154600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 288 | 20241108 | 154500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 289 | 20241108 | 154400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 290 | 20241108 | 154300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 291 | 20241108 | 154200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 292 | 20241108 | 154100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 293 | 20241108 | 154000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 294 | 20241108 | 153900 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 295 | 20241108 | 153800 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 296 | 20241108 | 153700 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 297 | 20241108 | 153600 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 298 | 20241108 | 153500 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 299 | 20241108 | 153400 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 300 | 20241108 | 153300 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 301 | 20241108 | 153200 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 0 |
| 302 | 20241108 | 153100 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 1588 |
| 303 | 20241108 | 153000 | 7964774150 | 47650 | 47650 | 47650 | 47650 | 1588 |
| 304 | 20241108 | 152900 | 7889105950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 305 | 20241108 | 152800 | 7889105950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 306 | 20241108 | 152700 | 7889105950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 307 | 20241108 | 152600 | 7889105950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 308 | 20241108 | 152500 | 7889105950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 309 | 20241108 | 152400 | 7889105950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 310 | 20241108 | 152300 | 7889105950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 311 | 20241108 | 152200 | 7889105950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 312 | 20241108 | 152100 | 7889105950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 313 | 20241108 | 152000 | 7889105950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 314 | 20241108 | 151900 | 7889105950 | 47750 | 47800 | 47800 | 47700 | 1003 |
| 315 | 20241108 | 151800 | 7841189400 | 47750 | 47750 | 47800 | 47750 | 164 |
| 316 | 20241108 | 151700 | 7833357800 | 47800 | 47800 | 47800 | 47700 | 48 |
| 317 | 20241108 | 151600 | 7831065100 | 47750 | 47800 | 47800 | 47750 | 151 |
| 318 | 20241108 | 151500 | 7823854100 | 47750 | 47700 | 47750 | 47700 | 191 |
| 319 | 20241108 | 151400 | 7814736350 | 47650 | 47700 | 47700 | 47600 | 953 |
| 320 | 20241108 | 151300 | 7769352900 | 47700 | 47750 | 47750 | 47700 | 69 |
| 321 | 20241108 | 151200 | 7766060650 | 47750 | 47700 | 47750 | 47700 | 37 |
| 322 | 20241108 | 151100 | 7764294400 | 47750 | 47750 | 47800 | 47700 | 437 |
| 323 | 20241108 | 151000 | 7743426900 | 47750 | 47700 | 47750 | 47650 | 1048 |
| 324 | 20241108 | 150900 | 7693455100 | 47650 | 47700 | 47750 | 47650 | 355 |
| 325 | 20241108 | 150800 | 7676521950 | 47700 | 47750 | 47750 | 47600 | 769 |
| 326 | 20241108 | 150700 | 7639867300 | 47700 | 47750 | 47750 | 47700 | 962 |
| 327 | 20241108 | 150600 | 7593952100 | 47750 | 47750 | 47800 | 47700 | 603 |
| 328 | 20241108 | 150500 | 7565176500 | 47800 | 47800 | 47800 | 47750 | 229 |
| 329 | 20241108 | 150400 | 7554240400 | 47750 | 47750 | 47800 | 47750 | 261 |
| 330 | 20241108 | 150300 | 7541777300 | 47750 | 47750 | 47800 | 47700 | 770 |
| 331 | 20241108 | 150200 | 7505008350 | 47750 | 47600 | 47750 | 47600 | 217 |
| 332 | 20241108 | 150100 | 7494668950 | 47600 | 47800 | 47800 | 47600 | 1843 |
| 333 | 20241108 | 150000 | 7406768650 | 47750 | 47750 | 47800 | 47750 | 767 |
| 334 | 20241108 | 145900 | 7370143650 | 47750 | 47750 | 47800 | 47750 | 225 |
| 335 | 20241108 | 145800 | 7359398200 | 47800 | 47800 | 47800 | 47750 | 250 |
| 336 | 20241108 | 145700 | 7347460150 | 47750 | 47850 | 47850 | 47750 | 453 |
| 337 | 20241108 | 145600 | 7325801000 | 47800 | 47850 | 47850 | 47800 | 279 |
| 338 | 20241108 | 145500 | 7312464350 | 47900 | 47850 | 47900 | 47800 | 390 |
| 339 | 20241108 | 145400 | 7293808650 | 47850 | 47800 | 47850 | 47800 | 171 |
| 340 | 20241108 | 145300 | 7285634000 | 47800 | 47800 | 47800 | 47750 | 369 |
| 341 | 20241108 | 145200 | 7267995850 | 47800 | 47850 | 47900 | 47750 | 253 |
| 342 | 20241108 | 145100 | 7255899100 | 47800 | 47800 | 47850 | 47800 | 253 |
| 343 | 20241108 | 145000 | 7243805150 | 47800 | 47900 | 47950 | 47750 | 1405 |
| 344 | 20241108 | 144900 | 7176549150 | 47900 | 47800 | 47900 | 47750 | 512 |
| 345 | 20241108 | 144800 | 7152054800 | 47850 | 47800 | 47850 | 47800 | 180 |
| 346 | 20241108 | 144700 | 7143450050 | 47850 | 47850 | 47850 | 47800 | 417 |
| 347 | 20241108 | 144600 | 7123516550 | 47800 | 47800 | 47850 | 47800 | 992 |
| 348 | 20241108 | 144500 | 7076087300 | 47800 | 47850 | 47850 | 47800 | 770 |
| 349 | 20241108 | 144400 | 7039268350 | 47850 | 47900 | 47900 | 47800 | 183 |
| 350 | 20241108 | 144300 | 7030518000 | 47900 | 47850 | 47900 | 47850 | 361 |
| 351 | 20241108 | 144200 | 7013243600 | 47850 | 47850 | 47900 | 47850 | 184 |
| 352 | 20241108 | 144100 | 7004438650 | 47850 | 47900 | 47900 | 47850 | 357 |
| 353 | 20241108 | 144000 | 6987353900 | 47900 | 47900 | 47950 | 47850 | 481 |
| 354 | 20241108 | 143900 | 6964322600 | 47900 | 47850 | 47900 | 47850 | 427 |
| 355 | 20241108 | 143800 | 6943877700 | 47850 | 47900 | 47950 | 47850 | 492 |
| 356 | 20241108 | 143700 | 6920311250 | 47950 | 48000 | 48000 | 47900 | 352 |
| 357 | 20241108 | 143600 | 6903447050 | 47950 | 48000 | 48000 | 47950 | 516 |
| 358 | 20241108 | 143500 | 6878703950 | 48000 | 48100 | 48100 | 48000 | 335 |
| 359 | 20241108 | 143400 | 6862622450 | 48000 | 48000 | 48100 | 48000 | 604 |
| 360 | 20241108 | 143300 | 6833608450 | 48050 | 48100 | 48100 | 48000 | 351 |
| 361 | 20241108 | 143200 | 6816750250 | 48150 | 48100 | 48250 | 48050 | 1682 |
| 362 | 20241108 | 143100 | 6735742300 | 48050 | 48050 | 48100 | 48000 | 445 |
| 363 | 20241108 | 143000 | 6714370350 | 48050 | 48050 | 48100 | 48000 | 193 |
| 364 | 20241108 | 142900 | 6705095100 | 48000 | 48050 | 48100 | 48000 | 239 |
| 365 | 20241108 | 142800 | 6693616800 | 48050 | 48050 | 48150 | 48000 | 442 |
| 366 | 20241108 | 142700 | 6672372500 | 48100 | 48050 | 48100 | 48000 | 330 |
| 367 | 20241108 | 142600 | 6656516250 | 48050 | 48100 | 48100 | 47950 | 334 |
| 368 | 20241108 | 142500 | 6640482400 | 48050 | 48100 | 48100 | 48050 | 262 |
| 369 | 20241108 | 142400 | 6627887650 | 48150 | 48100 | 48150 | 48050 | 129 |
| 370 | 20241108 | 142300 | 6621677750 | 48050 | 48200 | 48200 | 48000 | 1694 |
| 371 | 20241108 | 142200 | 6540163550 | 48200 | 48000 | 48200 | 48000 | 371 |
| 372 | 20241108 | 142100 | 6522334900 | 48050 | 48100 | 48150 | 48000 | 336 |
| 373 | 20241108 | 142000 | 6506194250 | 48050 | 48000 | 48050 | 48000 | 184 |
| 374 | 20241108 | 141900 | 6497354000 | 48000 | 48100 | 48150 | 48000 | 579 |
| 375 | 20241108 | 141800 | 6469527200 | 48050 | 48100 | 48150 | 48050 | 46 |
| 376 | 20241108 | 141700 | 6467314650 | 48250 | 48200 | 48250 | 48000 | 1099 |
| 377 | 20241108 | 141600 | 6414365900 | 48200 | 48100 | 48200 | 48050 | 182 |
| 378 | 20241108 | 141500 | 6405615900 | 48050 | 48050 | 48100 | 48000 | 151 |
| 379 | 20241108 | 141400 | 6398366450 | 48100 | 48050 | 48100 | 48050 | 232 |
| 380 | 20241108 | 141300 | 6387218000 | 48050 | 48150 | 48150 | 48050 | 158 |
| 381 | 20241108 | 141200 | 6379625000 | 48100 | 48050 | 48100 | 48050 | 11 |
| 382 | 20241108 | 141100 | 6379096150 | 48100 | 48150 | 48200 | 48100 | 48 |
| 383 | 20241108 | 141000 | 6376784450 | 48200 | 48200 | 48200 | 48150 | 24 |
| 384 | 20241108 | 140900 | 6375628000 | 48150 | 48200 | 48250 | 48150 | 471 |
| 385 | 20241108 | 140800 | 6352923400 | 48200 | 48100 | 48200 | 48000 | 506 |
| 386 | 20241108 | 140700 | 6328607750 | 48100 | 48150 | 48150 | 48050 | 616 |
| 387 | 20241108 | 140600 | 6299003650 | 48150 | 48200 | 48200 | 48100 | 1306 |
| 388 | 20241108 | 140500 | 6236087150 | 48100 | 48050 | 48100 | 48000 | 1156 |
| 389 | 20241108 | 140400 | 6180510850 | 48100 | 48050 | 48100 | 48050 | 121 |
| 390 | 20241108 | 140300 | 6174696650 | 48150 | 48000 | 48200 | 47950 | 1863 |
| 391 | 20241108 | 140200 | 6085107250 | 47950 | 47950 | 48050 | 47950 | 102 |
| 392 | 20241108 | 140100 | 6080214150 | 47950 | 48000 | 48000 | 47950 | 66 |
| 393 | 20241108 | 140000 | 6077047150 | 48000 | 47950 | 48050 | 47950 | 271 |
| 394 | 20241108 | 135900 | 6064031850 | 47950 | 47950 | 48000 | 47950 | 47 |
| 395 | 20241108 | 135800 | 6061777800 | 47950 | 48100 | 48100 | 47900 | 70 |
| 396 | 20241108 | 135700 | 6058413000 | 48050 | 47850 | 48050 | 47850 | 493 |
| 397 | 20241108 | 135600 | 6034757300 | 47850 | 47950 | 47950 | 47800 | 23 |
| 398 | 20241108 | 135500 | 6033656150 | 47950 | 48000 | 48000 | 47900 | 30 |
| 399 | 20241108 | 135400 | 6032216800 | 48100 | 48000 | 48100 | 47600 | 4414 |
| 400 | 20241108 | 135300 | 5821555050 | 48050 | 48050 | 48100 | 48050 | 52 |
| 401 | 20241108 | 135200 | 5819056200 | 48100 | 48050 | 48100 | 48050 | 67 |
| 402 | 20241108 | 135100 | 5815835250 | 48100 | 48150 | 48150 | 48100 | 105 |
| 403 | 20241108 | 135000 | 5810782850 | 48100 | 48200 | 48250 | 48100 | 58 |
| 404 | 20241108 | 134900 | 5807987700 | 48200 | 48200 | 48250 | 48150 | 57 |
| 405 | 20241108 | 134800 | 5805241050 | 48200 | 48200 | 48300 | 48200 | 138 |
| 406 | 20241108 | 134700 | 5798583550 | 48250 | 48150 | 48250 | 48000 | 891 |
| 407 | 20241108 | 134600 | 5755683050 | 48150 | 48250 | 48300 | 48150 | 584 |
| 408 | 20241108 | 134500 | 5727509100 | 48100 | 48000 | 48250 | 47950 | 2553 |
| 409 | 20241108 | 134400 | 5604610400 | 48150 | 48000 | 48150 | 47900 | 1498 |
| 410 | 20241108 | 134300 | 5532631200 | 47900 | 47850 | 47950 | 47800 | 509 |
| 411 | 20241108 | 134200 | 5508262550 | 47850 | 47850 | 47900 | 47850 | 32 |
| 412 | 20241108 | 134100 | 5506730950 | 47850 | 47800 | 47900 | 47800 | 319 |
| 413 | 20241108 | 134000 | 5491481150 | 47800 | 47850 | 47850 | 47800 | 119 |
| 414 | 20241108 | 133900 | 5485791200 | 47850 | 47850 | 47900 | 47850 | 28 |
| 415 | 20241108 | 133800 | 5484451300 | 47900 | 47900 | 47900 | 47800 | 26 |
| 416 | 20241108 | 133700 | 5483207200 | 47950 | 47900 | 47950 | 47900 | 12 |
| 417 | 20241108 | 133600 | 5482632200 | 47850 | 47900 | 47950 | 47850 | 39 |
| 418 | 20241108 | 133500 | 5480764700 | 47950 | 47950 | 47950 | 47900 | 23 |
| 419 | 20241108 | 133400 | 5479662800 | 47950 | 47900 | 48000 | 47850 | 1033 |
| 420 | 20241108 | 133300 | 5430201950 | 47950 | 48000 | 48000 | 47900 | 486 |
| 421 | 20241108 | 133200 | 5406920050 | 48000 | 47950 | 48000 | 47900 | 14 |
| 422 | 20241108 | 133100 | 5406248850 | 47950 | 47950 | 48000 | 47900 | 175 |
| 423 | 20241108 | 133000 | 5397858250 | 47950 | 47950 | 48000 | 47950 | 41 |
| 424 | 20241108 | 132900 | 5395891700 | 47850 | 48000 | 48000 | 47850 | 255 |
| 425 | 20241108 | 132800 | 5383673650 | 47900 | 48050 | 48050 | 47900 | 68 |
| 426 | 20241108 | 132700 | 5380412000 | 48000 | 48000 | 48100 | 48000 | 12 |
| 427 | 20241108 | 132600 | 5379835100 | 48150 | 48150 | 48150 | 48000 | 25 |
| 428 | 20241108 | 132500 | 5378633450 | 48300 | 47950 | 48300 | 47900 | 1422 |
| 429 | 20241108 | 132400 | 5310172650 | 47900 | 48000 | 48050 | 47900 | 787 |
| 430 | 20241108 | 132300 | 5272422600 | 48050 | 48050 | 48100 | 48000 | 182 |
| 431 | 20241108 | 132200 | 5263671500 | 48150 | 48150 | 48150 | 48100 | 75 |
| 432 | 20241108 | 132100 | 5260062400 | 48150 | 48200 | 48200 | 48150 | 10 |
| 433 | 20241108 | 132000 | 5259580750 | 48050 | 48050 | 48200 | 48050 | 188 |
| 434 | 20241108 | 131900 | 5250535600 | 48050 | 48050 | 48100 | 48000 | 102 |
| 435 | 20241108 | 131800 | 5245634100 | 48050 | 48100 | 48100 | 48000 | 12 |
| 436 | 20241108 | 131700 | 5245057450 | 48100 | 48100 | 48200 | 47950 | 435 |
| 437 | 20241108 | 131600 | 5224126650 | 48050 | 47950 | 48050 | 47900 | 500 |
| 438 | 20241108 | 131500 | 5200146000 | 48100 | 48000 | 48100 | 47950 | 107 |
| 439 | 20241108 | 131400 | 5195011500 | 48100 | 48050 | 48200 | 48000 | 1158 |
| 440 | 20241108 | 131300 | 5139307250 | 48000 | 47950 | 48050 | 47850 | 85 |
| 441 | 20241108 | 131200 | 5135233850 | 47900 | 48000 | 48000 | 47900 | 28 |
| 442 | 20241108 | 131100 | 5133889950 | 48050 | 47900 | 48050 | 47850 | 1067 |
| 443 | 20241108 | 131000 | 5082760900 | 47900 | 47950 | 47950 | 47900 | 9 |
| 444 | 20241108 | 130900 | 5082329600 | 47950 | 47950 | 47950 | 47900 | 28 |
| 445 | 20241108 | 130800 | 5080987900 | 47950 | 47850 | 47950 | 47850 | 58 |
| 446 | 20241108 | 130700 | 5078209200 | 47900 | 47950 | 48150 | 47900 | 1119 |
| 447 | 20241108 | 130600 | 5024453500 | 47900 | 47950 | 47950 | 47900 | 48 |
| 448 | 20241108 | 130500 | 5022153800 | 47900 | 47900 | 47950 | 47900 | 40 |
| 449 | 20241108 | 130400 | 5020237700 | 47900 | 47800 | 47900 | 47800 | 50 |
| 450 | 20241108 | 130300 | 5017845400 | 47800 | 47850 | 47850 | 47800 | 53 |
| 451 | 20241108 | 130200 | 5015310600 | 47850 | 47850 | 47900 | 47800 | 157 |
| 452 | 20241108 | 130100 | 5007796700 | 47800 | 47950 | 47950 | 47800 | 533 |
| 453 | 20241108 | 130000 | 4982283900 | 48000 | 47950 | 48000 | 47950 | 20 |
| 454 | 20241108 | 125900 | 4981324400 | 47950 | 47950 | 47950 | 47900 | 17 |
| 455 | 20241108 | 125800 | 4980509500 | 47900 | 48000 | 48050 | 47900 | 139 |
| 456 | 20241108 | 125700 | 4973840800 | 48050 | 48000 | 48050 | 48000 | 232 |
| 457 | 20241108 | 125600 | 4962703900 | 48000 | 48050 | 48050 | 48000 | 214 |
| 458 | 20241108 | 125500 | 4952431300 | 48000 | 48000 | 48050 | 48000 | 31 |
| 459 | 20241108 | 125400 | 4950942650 | 48050 | 47950 | 48050 | 47950 | 69 |
| 460 | 20241108 | 125300 | 4947631150 | 47900 | 48050 | 48050 | 47850 | 1282 |
| 461 | 20241108 | 125200 | 4886202750 | 48000 | 48000 | 48050 | 48000 | 264 |
| 462 | 20241108 | 125100 | 4873518800 | 48000 | 48050 | 48050 | 48000 | 12 |
| 463 | 20241108 | 125000 | 4872942400 | 48050 | 48000 | 48050 | 48000 | 86 |
| 464 | 20241108 | 124900 | 4868813950 | 48050 | 48000 | 48050 | 48000 | 140 |
| 465 | 20241108 | 124800 | 4862093200 | 48000 | 48000 | 48000 | 47950 | 181 |
| 466 | 20241108 | 124700 | 4853408550 | 48000 | 47950 | 48000 | 47900 | 556 |
| 467 | 20241108 | 124600 | 4826754500 | 47950 | 47950 | 48000 | 47950 | 129 |
| 468 | 20241108 | 124500 | 4820568400 | 47950 | 47950 | 47950 | 47900 | 33 |
| 469 | 20241108 | 124400 | 4818986800 | 47950 | 47950 | 48000 | 47900 | 481 |
| 470 | 20241108 | 124300 | 4795905850 | 47950 | 47900 | 47950 | 47900 | 20 |
| 471 | 20241108 | 124200 | 4794947800 | 47950 | 47900 | 48000 | 47900 | 35 |
| 472 | 20241108 | 124100 | 4793270000 | 48000 | 47900 | 48000 | 47900 | 64 |
| 473 | 20241108 | 124000 | 4790201900 | 47950 | 47950 | 47950 | 47900 | 27 |
| 474 | 20241108 | 123900 | 4788908200 | 47900 | 47900 | 47950 | 47900 | 64 |
| 475 | 20241108 | 123800 | 4785842250 | 47900 | 47900 | 47900 | 47900 | 24 |
| 476 | 20241108 | 123700 | 4784692650 | 47950 | 47950 | 48000 | 47950 | 8 |
| 477 | 20241108 | 123600 | 4784308950 | 48000 | 47950 | 48000 | 47950 | 77 |
| 478 | 20241108 | 123500 | 4780615850 | 48000 | 48100 | 48100 | 48000 | 32 |
| 479 | 20241108 | 123400 | 4779078800 | 48100 | 48100 | 48100 | 48100 | 13 |
| 480 | 20241108 | 123300 | 4778453500 | 48050 | 48150 | 48150 | 48050 | 32 |
| 481 | 20241108 | 123200 | 4776914800 | 48150 | 48100 | 48150 | 48100 | 7 |
| 482 | 20241108 | 123100 | 4776577850 | 48100 | 48150 | 48150 | 48050 | 64 |
| 483 | 20241108 | 123000 | 4773499350 | 48150 | 48150 | 48200 | 48150 | 30 |
| 484 | 20241108 | 122900 | 4772054200 | 48100 | 48100 | 48100 | 48100 | 1 |
| 485 | 20241108 | 122800 | 4772006100 | 48200 | 48100 | 48250 | 48000 | 364 |
| 486 | 20241108 | 122700 | 4754515150 | 48250 | 48100 | 48350 | 48100 | 1288 |
| 487 | 20241108 | 122600 | 4692330050 | 48100 | 47950 | 48100 | 47850 | 1276 |
| 488 | 20241108 | 122500 | 4631030000 | 47950 | 47900 | 47950 | 47900 | 22 |
| 489 | 20241108 | 122400 | 4629975800 | 47850 | 47850 | 47850 | 47850 | 45 |
| 490 | 20241108 | 122300 | 4627822550 | 47900 | 47900 | 47900 | 47900 | 13 |
| 491 | 20241108 | 122200 | 4627199850 | 47900 | 47900 | 47950 | 47900 | 14 |
| 492 | 20241108 | 122100 | 4626529000 | 48000 | 47850 | 48000 | 47850 | 1254 |
| 493 | 20241108 | 122000 | 4566382500 | 47850 | 47800 | 47850 | 47750 | 372 |
| 494 | 20241108 | 121900 | 4548613600 | 47800 | 47800 | 47850 | 47750 | 1044 |
| 495 | 20241108 | 121800 | 4498710200 | 47850 | 47850 | 47850 | 47800 | 24 |
| 496 | 20241108 | 121700 | 4497562800 | 47850 | 47800 | 47850 | 47750 | 49 |
| 497 | 20241108 | 121600 | 4495220850 | 47800 | 47850 | 47850 | 47750 | 1507 |
| 498 | 20241108 | 121500 | 4423231250 | 47900 | 47900 | 47950 | 47900 | 72 |
| 499 | 20241108 | 121400 | 4419781200 | 47850 | 47950 | 47950 | 47850 | 100 |
| 500 | 20241108 | 121300 | 4414989900 | 47950 | 47900 | 47950 | 47900 | 42 |
| 501 | 20241108 | 121200 | 4412977050 | 47900 | 47950 | 47950 | 47900 | 38 |
| 502 | 20241108 | 121100 | 4411156300 | 47900 | 47850 | 47950 | 47850 | 76 |
| 503 | 20241108 | 121000 | 4407515650 | 47850 | 47850 | 47850 | 47800 | 31 |
| 504 | 20241108 | 120900 | 4406033150 | 47850 | 47850 | 47850 | 47800 | 29 |
| 505 | 20241108 | 120800 | 4404646000 | 47850 | 47850 | 47900 | 47850 | 39 |
| 506 | 20241108 | 120700 | 4402779350 | 47850 | 47850 | 47850 | 47850 | 40 |
| 507 | 20241108 | 120600 | 4400865350 | 47900 | 47900 | 47900 | 47800 | 650 |
| 508 | 20241108 | 120500 | 4369772000 | 47850 | 47800 | 47850 | 47800 | 246 |
| 509 | 20241108 | 120400 | 4358002950 | 47800 | 47950 | 48000 | 47800 | 2568 |
| 510 | 20241108 | 120300 | 4235050050 | 47950 | 47950 | 48000 | 47950 | 121 |
| 511 | 20241108 | 120200 | 4229247400 | 47950 | 47950 | 48000 | 47950 | 134 |
| 512 | 20241108 | 120100 | 4222821950 | 47900 | 47950 | 48000 | 47900 | 316 |
| 513 | 20241108 | 120000 | 4207670200 | 47950 | 47900 | 47950 | 47900 | 55 |
| 514 | 20241108 | 115900 | 4205034400 | 47900 | 47950 | 47950 | 47900 | 55 |
| 515 | 20241108 | 115800 | 4202397600 | 47950 | 47900 | 47950 | 47900 | 162 |
| 516 | 20241108 | 115700 | 4194636950 | 47950 | 47950 | 47950 | 47900 | 167 |
| 517 | 20241108 | 115600 | 4186629550 | 47950 | 47950 | 47950 | 47900 | 27 |
| 518 | 20241108 | 115500 | 4185335900 | 47950 | 47950 | 47950 | 47900 | 60 |
| 519 | 20241108 | 115400 | 4182459600 | 47900 | 47900 | 47950 | 47900 | 80 |
| 520 | 20241108 | 115300 | 4178627450 | 47900 | 47900 | 47950 | 47900 | 235 |
| 521 | 20241108 | 115200 | 4167369800 | 47900 | 47900 | 47950 | 47900 | 29 |
| 522 | 20241108 | 115100 | 4165979500 | 47950 | 47950 | 47950 | 47900 | 42 |
| 523 | 20241108 | 115000 | 4163966950 | 47900 | 47900 | 47950 | 47900 | 89 |
| 524 | 20241108 | 114900 | 4159703300 | 47900 | 47900 | 47950 | 47900 | 131 |
| 525 | 20241108 | 114800 | 4153425500 | 47950 | 47950 | 47950 | 47900 | 31 |
| 526 | 20241108 | 114700 | 4151939250 | 47950 | 47900 | 47950 | 47900 | 43 |
| 527 | 20241108 | 114600 | 4149878200 | 47950 | 48000 | 48000 | 47950 | 199 |
| 528 | 20241108 | 114500 | 4140335750 | 47950 | 47950 | 48000 | 47950 | 31 |
| 529 | 20241108 | 114400 | 4138848700 | 48000 | 48050 | 48050 | 47950 | 93 |
| 530 | 20241108 | 114300 | 4134385950 | 48000 | 48000 | 48050 | 48000 | 38 |
| 531 | 20241108 | 114200 | 4132561600 | 48000 | 48050 | 48050 | 48000 | 47 |
| 532 | 20241108 | 114100 | 4130305200 | 48000 | 48000 | 48050 | 48000 | 56 |
| 533 | 20241108 | 114000 | 4127616750 | 48050 | 48000 | 48050 | 47950 | 65 |
| 534 | 20241108 | 113900 | 4124496900 | 47950 | 48000 | 48000 | 47950 | 74 |
| 535 | 20241108 | 113800 | 4120947800 | 47950 | 47950 | 48000 | 47950 | 22 |
| 536 | 20241108 | 113700 | 4119892150 | 47950 | 47950 | 47950 | 47900 | 54 |
| 537 | 20241108 | 113600 | 4117304050 | 47950 | 47950 | 47950 | 47900 | 152 |
| 538 | 20241108 | 113500 | 4110016250 | 47950 | 47950 | 47950 | 47900 | 654 |
| 539 | 20241108 | 113400 | 4078664400 | 47900 | 47900 | 47900 | 47900 | 151 |
| 540 | 20241108 | 113300 | 4071431500 | 47950 | 48000 | 48000 | 47900 | 623 |
| 541 | 20241108 | 113200 | 4041564250 | 47950 | 48050 | 48050 | 47950 | 868 |
| 542 | 20241108 | 113100 | 3999912400 | 48050 | 48100 | 48100 | 48050 | 57 |
| 543 | 20241108 | 113000 | 3997172700 | 48100 | 48050 | 48100 | 48050 | 102 |
| 544 | 20241108 | 112900 | 3992271050 | 48100 | 48100 | 48100 | 48050 | 9 |
| 545 | 20241108 | 112800 | 3991838200 | 48100 | 48000 | 48100 | 48000 | 71 |
| 546 | 20241108 | 112700 | 3988428050 | 48050 | 48050 | 48100 | 48000 | 27 |
| 547 | 20241108 | 112600 | 3987130800 | 48050 | 48050 | 48050 | 48000 | 17 |
| 548 | 20241108 | 112500 | 3986314200 | 48050 | 48100 | 48100 | 48000 | 162 |
| 549 | 20241108 | 112400 | 3978535400 | 48050 | 48100 | 48100 | 48000 | 227 |
| 550 | 20241108 | 112300 | 3967636150 | 48050 | 48100 | 48100 | 48050 | 94 |
| 551 | 20241108 | 112200 | 3963119050 | 48150 | 48050 | 48150 | 48050 | 267 |
| 552 | 20241108 | 112100 | 3950288250 | 48050 | 48050 | 48100 | 48050 | 32 |
| 553 | 20241108 | 112000 | 3948750400 | 48100 | 48150 | 48150 | 48100 | 100 |
| 554 | 20241108 | 111900 | 3943939900 | 48150 | 48100 | 48150 | 48100 | 47 |
| 555 | 20241108 | 111800 | 3941678350 | 48100 | 48100 | 48100 | 48050 | 12 |
| 556 | 20241108 | 111700 | 3941101200 | 48200 | 48200 | 48200 | 48150 | 22 |
| 557 | 20241108 | 111600 | 3940041050 | 48150 | 48200 | 48200 | 48100 | 45 |
| 558 | 20241108 | 111500 | 3937875750 | 48200 | 48200 | 48250 | 48200 | 36 |
| 559 | 20241108 | 111400 | 3936139800 | 48200 | 48150 | 48250 | 48100 | 45 |
| 560 | 20241108 | 111300 | 3933972550 | 48150 | 48100 | 48150 | 48100 | 20 |
| 561 | 20241108 | 111200 | 3933010500 | 48150 | 48150 | 48150 | 48150 | 10 |
| 562 | 20241108 | 111100 | 3932529000 | 48200 | 48100 | 48250 | 48100 | 25 |
| 563 | 20241108 | 111000 | 3931324200 | 48100 | 48100 | 48100 | 48100 | 3 |
| 564 | 20241108 | 110900 | 3931179900 | 48050 | 48300 | 48300 | 48050 | 29 |
| 565 | 20241108 | 110800 | 3929782850 | 48300 | 48250 | 48350 | 48250 | 19 |
| 566 | 20241108 | 110700 | 3928864900 | 48350 | 48100 | 48400 | 48000 | 889 |
| 567 | 20241108 | 110600 | 3886029100 | 48100 | 48000 | 48150 | 47950 | 135 |
| 568 | 20241108 | 110500 | 3879549450 | 48150 | 48100 | 48150 | 47950 | 684 |
| 569 | 20241108 | 110400 | 3846709450 | 48050 | 48200 | 48200 | 48050 | 174 |
| 570 | 20241108 | 110300 | 3838340050 | 48200 | 48250 | 48250 | 48200 | 28 |
| 571 | 20241108 | 110200 | 3836989500 | 48200 | 48200 | 48200 | 48200 | 1 |
| 572 | 20241108 | 110100 | 3836941300 | 48200 | 48400 | 48400 | 48150 | 705 |
| 573 | 20241108 | 110000 | 3802928200 | 48350 | 48400 | 48400 | 48350 | 43 |
| 574 | 20241108 | 105900 | 3800847850 | 48400 | 48350 | 48400 | 48350 | 47 |
| 575 | 20241108 | 105800 | 3798575100 | 48350 | 48400 | 48400 | 48350 | 69 |
| 576 | 20241108 | 105700 | 3795238050 | 48400 | 48350 | 48400 | 48350 | 30 |
| 577 | 20241108 | 105600 | 3793786900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 578 | 20241108 | 105500 | 3793786900 | 48350 | 48450 | 48500 | 48350 | 676 |
| 579 | 20241108 | 105400 | 3761035400 | 48500 | 48450 | 48500 | 48450 | 45 |
| 580 | 20241108 | 105300 | 3758854950 | 48450 | 48350 | 48500 | 48300 | 2541 |
| 581 | 20241108 | 105200 | 3635810000 | 48350 | 48350 | 48350 | 48300 | 39 |
| 582 | 20241108 | 105100 | 3633924400 | 48300 | 48250 | 48300 | 48250 | 7 |
| 583 | 20241108 | 105000 | 3633586450 | 48250 | 48350 | 48400 | 48250 | 736 |
| 584 | 20241108 | 104900 | 3598000050 | 48250 | 48100 | 48350 | 48100 | 391 |
| 585 | 20241108 | 104800 | 3579137150 | 48200 | 48200 | 48200 | 48200 | 1 |
| 586 | 20241108 | 104700 | 3579088950 | 48150 | 48000 | 48150 | 48000 | 581 |
| 587 | 20241108 | 104600 | 3551155250 | 47950 | 48000 | 48000 | 47900 | 272 |
| 588 | 20241108 | 104500 | 3538116250 | 47950 | 47950 | 47950 | 47950 | 123 |
| 589 | 20241108 | 104400 | 3532218400 | 47950 | 48000 | 48000 | 47950 | 115 |
| 590 | 20241108 | 104300 | 3526703150 | 48000 | 48050 | 48050 | 47950 | 184 |
| 591 | 20241108 | 104200 | 3517880050 | 48050 | 48000 | 48050 | 47950 | 129 |
| 592 | 20241108 | 104100 | 3511690200 | 47950 | 48050 | 48050 | 47950 | 626 |
| 593 | 20241108 | 104000 | 3481650550 | 48050 | 48050 | 48050 | 48050 | 58 |
| 594 | 20241108 | 103900 | 3478863650 | 48050 | 48150 | 48150 | 48050 | 261 |
| 595 | 20241108 | 103800 | 3466321200 | 48100 | 48100 | 48100 | 48100 | 19 |
| 596 | 20241108 | 103700 | 3465407300 | 48100 | 48100 | 48150 | 48050 | 48 |
| 597 | 20241108 | 103600 | 3463097600 | 48050 | 48050 | 48050 | 48050 | 5 |
| 598 | 20241108 | 103500 | 3462857350 | 48150 | 48100 | 48150 | 48100 | 14 |
| 599 | 20241108 | 103400 | 3462183850 | 48100 | 48150 | 48200 | 48100 | 441 |
| 600 | 20241108 | 103300 | 3440966550 | 48150 | 48150 | 48150 | 48150 | 50 |
| 601 | 20241108 | 103200 | 3438559050 | 48150 | 48150 | 48200 | 48150 | 534 |
| 602 | 20241108 | 103100 | 3412836750 | 48200 | 48250 | 48250 | 48200 | 1508 |
| 603 | 20241108 | 103000 | 3340108250 | 48300 | 48300 | 48300 | 48300 | 3 |
| 604 | 20241108 | 102900 | 3339963350 | 48250 | 48300 | 48300 | 48250 | 14 |
| 605 | 20241108 | 102800 | 3339287450 | 48300 | 48200 | 48300 | 48200 | 366 |
| 606 | 20241108 | 102700 | 3321625900 | 48250 | 48200 | 48250 | 48200 | 42 |
| 607 | 20241108 | 102600 | 3319600450 | 48300 | 48250 | 48300 | 48250 | 103 |
| 608 | 20241108 | 102500 | 3314625950 | 48250 | 48250 | 48250 | 48250 | 2 |
| 609 | 20241108 | 102400 | 3314529450 | 48250 | 48250 | 48250 | 48150 | 2312 |
| 610 | 20241108 | 102300 | 3203015700 | 48250 | 48300 | 48300 | 48250 | 42 |
| 611 | 20241108 | 102200 | 3200988650 | 48250 | 48350 | 48350 | 48250 | 246 |
| 612 | 20241108 | 102100 | 3189095100 | 48300 | 48250 | 48300 | 48200 | 208 |
| 613 | 20241108 | 102000 | 3179053450 | 48250 | 48300 | 48300 | 48200 | 30 |
| 614 | 20241108 | 101900 | 3177606800 | 48300 | 48300 | 48300 | 48300 | 103 |
| 615 | 20241108 | 101800 | 3172631900 | 48300 | 48300 | 48300 | 48300 | 261 |
| 616 | 20241108 | 101700 | 3160025600 | 48250 | 48250 | 48300 | 48200 | 1026 |
| 617 | 20241108 | 101600 | 3110521050 | 48250 | 48300 | 48300 | 48250 | 177 |
| 618 | 20241108 | 101500 | 3101979500 | 48300 | 48300 | 48300 | 48300 | 93 |
| 619 | 20241108 | 101400 | 3097487600 | 48300 | 48300 | 48350 | 48300 | 22 |
| 620 | 20241108 | 101300 | 3096424850 | 48250 | 48350 | 48350 | 48250 | 138 |
| 621 | 20241108 | 101200 | 3089766150 | 48350 | 48400 | 48400 | 48350 | 81 |
| 622 | 20241108 | 101100 | 3085849750 | 48400 | 48450 | 48450 | 48400 | 426 |
| 623 | 20241108 | 101000 | 3065231100 | 48450 | 48400 | 48450 | 48400 | 268 |
| 624 | 20241108 | 100900 | 3052258300 | 48400 | 48400 | 48400 | 48400 | 20 |
| 625 | 20241108 | 100800 | 3051290300 | 48350 | 48350 | 48350 | 48350 | 124 |
| 626 | 20241108 | 100700 | 3045294900 | 48400 | 48300 | 48400 | 48200 | 859 |
| 627 | 20241108 | 100600 | 3003763650 | 48250 | 48300 | 48300 | 48200 | 222 |
| 628 | 20241108 | 100500 | 2993052750 | 48200 | 48250 | 48250 | 48200 | 1226 |
| 629 | 20241108 | 100400 | 2933902700 | 48250 | 48250 | 48300 | 48250 | 568 |
| 630 | 20241108 | 100300 | 2906496550 | 48250 | 48300 | 48400 | 48250 | 321 |
| 631 | 20241108 | 100200 | 2890992700 | 48300 | 48350 | 48400 | 48300 | 1192 |
| 632 | 20241108 | 100100 | 2833372600 | 48400 | 48400 | 48400 | 48400 | 697 |
| 633 | 20241108 | 100000 | 2799637800 | 48450 | 48500 | 48500 | 48450 | 416 |
| 634 | 20241108 | 095900 | 2779480950 | 48450 | 48500 | 48500 | 48450 | 605 |
| 635 | 20241108 | 095800 | 2750143550 | 48500 | 48400 | 48500 | 48400 | 622 |
| 636 | 20241108 | 095700 | 2720032650 | 48500 | 48400 | 48500 | 48350 | 345 |
| 637 | 20241108 | 095600 | 2703338650 | 48400 | 48450 | 48450 | 48400 | 595 |
| 638 | 20241108 | 095500 | 2674538500 | 48400 | 48400 | 48400 | 48400 | 107 |
| 639 | 20241108 | 095400 | 2669359700 | 48350 | 48350 | 48450 | 48350 | 487 |
| 640 | 20241108 | 095300 | 2645808350 | 48350 | 48550 | 48550 | 48350 | 1914 |
| 641 | 20241108 | 095200 | 2553099650 | 48550 | 48500 | 48550 | 48500 | 75 |
| 642 | 20241108 | 095100 | 2549461500 | 48450 | 48500 | 48600 | 48450 | 52 |
| 643 | 20241108 | 095000 | 2546934850 | 48350 | 48500 | 48500 | 48350 | 1759 |
| 644 | 20241108 | 094900 | 2461762800 | 48600 | 48500 | 48650 | 48500 | 9 |
| 645 | 20241108 | 094800 | 2461325350 | 48650 | 48600 | 48650 | 48500 | 997 |
| 646 | 20241108 | 094700 | 2412859550 | 48600 | 48550 | 48600 | 48550 | 89 |
| 647 | 20241108 | 094600 | 2408535050 | 48500 | 48650 | 48650 | 48400 | 793 |
| 648 | 20241108 | 094500 | 2370050400 | 48700 | 48700 | 48700 | 48650 | 689 |
| 649 | 20241108 | 094400 | 2336516500 | 48700 | 48500 | 48700 | 48500 | 5166 |
| 650 | 20241108 | 094300 | 2085371000 | 48500 | 48400 | 48550 | 48400 | 1804 |
| 651 | 20241108 | 094200 | 1997977850 | 48400 | 48350 | 48400 | 48350 | 142 |
| 652 | 20241108 | 094100 | 1991111900 | 48350 | 48400 | 48400 | 48350 | 575 |
| 653 | 20241108 | 094000 | 1963306950 | 48400 | 48400 | 48400 | 48350 | 688 |
| 654 | 20241108 | 093900 | 1930007800 | 48300 | 48500 | 48500 | 48300 | 712 |
| 655 | 20241108 | 093800 | 1895532500 | 48500 | 48550 | 48550 | 48500 | 302 |
| 656 | 20241108 | 093700 | 1880881200 | 48550 | 48450 | 48550 | 48400 | 2954 |
| 657 | 20241108 | 093600 | 1737653950 | 48450 | 48450 | 48450 | 48400 | 1407 |
| 658 | 20241108 | 093500 | 1669494850 | 48450 | 48450 | 48500 | 48400 | 323 |
| 659 | 20241108 | 093400 | 1653839550 | 48450 | 48300 | 48500 | 48300 | 1521 |
| 660 | 20241108 | 093300 | 1580142800 | 48400 | 48400 | 48450 | 48300 | 220 |
| 661 | 20241108 | 093200 | 1569493700 | 48400 | 48400 | 48400 | 48300 | 1157 |
| 662 | 20241108 | 093100 | 1513498000 | 48400 | 48300 | 48400 | 48250 | 3777 |
| 663 | 20241108 | 093000 | 1330848850 | 48300 | 48300 | 48350 | 48300 | 230 |
| 664 | 20241108 | 092900 | 1319736550 | 48350 | 48350 | 48350 | 48300 | 894 |
| 665 | 20241108 | 092800 | 1276527800 | 48300 | 48000 | 48350 | 48000 | 1776 |
| 666 | 20241108 | 092700 | 1190888400 | 48100 | 48050 | 48100 | 48000 | 140 |
| 667 | 20241108 | 092600 | 1184155750 | 48050 | 48050 | 48050 | 48050 | 194 |
| 668 | 20241108 | 092500 | 1174834050 | 48050 | 47950 | 48050 | 47900 | 135 |
| 669 | 20241108 | 092400 | 1168354400 | 48050 | 47900 | 48050 | 47900 | 227 |
| 670 | 20241108 | 092300 | 1157454350 | 47900 | 48000 | 48100 | 47900 | 368 |
| 671 | 20241108 | 092200 | 1139765750 | 48000 | 47600 | 48000 | 47600 | 397 |
| 672 | 20241108 | 092100 | 1120767800 | 47600 | 47600 | 47650 | 47600 | 399 |
| 673 | 20241108 | 092000 | 1101770100 | 47650 | 47650 | 47650 | 47600 | 631 |
| 674 | 20241108 | 091900 | 1071724550 | 47650 | 47750 | 47850 | 47650 | 917 |
| 675 | 20241108 | 091800 | 1027977500 | 47800 | 47800 | 47800 | 47700 | 836 |
| 676 | 20241108 | 091700 | 988058250 | 47800 | 48000 | 48000 | 47800 | 1498 |
| 677 | 20241108 | 091600 | 916315650 | 48000 | 48100 | 48100 | 48000 | 108 |
| 678 | 20241108 | 091500 | 911128950 | 48100 | 48100 | 48100 | 48050 | 99 |
| 679 | 20241108 | 091400 | 906368600 | 48150 | 48200 | 48250 | 48150 | 756 |
| 680 | 20241108 | 091300 | 869956150 | 48200 | 48300 | 48300 | 48200 | 19 |
| 681 | 20241108 | 091200 | 869038650 | 48250 | 48100 | 48350 | 48100 | 695 |
| 682 | 20241108 | 091100 | 835553450 | 48150 | 48300 | 48350 | 48150 | 1181 |
| 683 | 20241108 | 091000 | 778571100 | 48300 | 48350 | 48350 | 48300 | 686 |
| 684 | 20241108 | 090900 | 745433450 | 48400 | 48350 | 48450 | 48300 | 2020 |
| 685 | 20241108 | 090800 | 647741300 | 48300 | 48200 | 48350 | 48200 | 346 |
| 686 | 20241108 | 090700 | 631034500 | 48150 | 48300 | 48350 | 48150 | 700 |
| 687 | 20241108 | 090600 | 597287200 | 48350 | 48400 | 48400 | 48250 | 499 |
| 688 | 20241108 | 090500 | 573172250 | 48400 | 48300 | 48500 | 48200 | 3128 |
| 689 | 20241108 | 090400 | 421854250 | 48300 | 48400 | 48400 | 48300 | 1157 |
| 690 | 20241108 | 090300 | 365930300 | 48400 | 48300 | 48400 | 48250 | 1774 |
| 691 | 20241108 | 090200 | 280164000 | 48300 | 48150 | 48400 | 48150 | 2936 |
| 692 | 20241108 | 090100 | 138418600 | 48150 | 48300 | 48300 | 47800 | 1059 |
| 693 | 20241108 | 090000 | 87424350 | 48300 | 48150 | 48300 | 48150 | 1815 |