31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 185100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 3064 |
| 3 | 20241107 | 185000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 4 | 20241107 | 184900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 5 | 20241107 | 184800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 6 | 20241107 | 184700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 7 | 20241107 | 184600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 8 | 20241107 | 184500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 9 | 20241107 | 184400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 10 | 20241107 | 184300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 11 | 20241107 | 184200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 12 | 20241107 | 184100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 13 | 20241107 | 184000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 14 | 20241107 | 183900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 15 | 20241107 | 183800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 16 | 20241107 | 183700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 17 | 20241107 | 183600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 18 | 20241107 | 183500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 19 | 20241107 | 183400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 20 | 20241107 | 183300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 21 | 20241107 | 183200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 22 | 20241107 | 183100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 23 | 20241107 | 183000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 24 | 20241107 | 182900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 25 | 20241107 | 182800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 26 | 20241107 | 182700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 27 | 20241107 | 182600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 28 | 20241107 | 182500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 29 | 20241107 | 182400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 30 | 20241107 | 182300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 31 | 20241107 | 182200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 32 | 20241107 | 182100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 3064 |
| 33 | 20241107 | 182000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 34 | 20241107 | 181900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 35 | 20241107 | 181800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 36 | 20241107 | 181700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 37 | 20241107 | 181600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 38 | 20241107 | 181500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 39 | 20241107 | 181400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 40 | 20241107 | 181300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 41 | 20241107 | 181200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 42 | 20241107 | 181100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 43 | 20241107 | 181000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 44 | 20241107 | 180900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 45 | 20241107 | 180800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 46 | 20241107 | 180700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 47 | 20241107 | 180600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 48 | 20241107 | 180500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 49 | 20241107 | 180400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 50 | 20241107 | 180300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 51 | 20241107 | 180200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 52 | 20241107 | 180100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 53 | 20241107 | 180000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 54 | 20241107 | 175900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 55 | 20241107 | 175800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 56 | 20241107 | 175700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 57 | 20241107 | 175600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 58 | 20241107 | 175500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 59 | 20241107 | 175400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 60 | 20241107 | 175300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 61 | 20241107 | 175200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 62 | 20241107 | 175100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 3064 |
| 63 | 20241107 | 175000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 64 | 20241107 | 174900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 65 | 20241107 | 174800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 66 | 20241107 | 174700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 67 | 20241107 | 174600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 68 | 20241107 | 174500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 69 | 20241107 | 174400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 70 | 20241107 | 174300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 71 | 20241107 | 174200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 72 | 20241107 | 174100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 73 | 20241107 | 174000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 74 | 20241107 | 173900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 75 | 20241107 | 173800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 76 | 20241107 | 173700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 77 | 20241107 | 173600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 78 | 20241107 | 173500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 79 | 20241107 | 173400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 80 | 20241107 | 173300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 81 | 20241107 | 173200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 82 | 20241107 | 173100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 83 | 20241107 | 173000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 84 | 20241107 | 172900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 85 | 20241107 | 172800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 86 | 20241107 | 172700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 87 | 20241107 | 172600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 88 | 20241107 | 172500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 89 | 20241107 | 172400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 90 | 20241107 | 172300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 91 | 20241107 | 172200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 92 | 20241107 | 172100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 3064 |
| 93 | 20241107 | 172000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 94 | 20241107 | 171900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 95 | 20241107 | 171800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 96 | 20241107 | 171700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 97 | 20241107 | 171600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 98 | 20241107 | 171500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 99 | 20241107 | 171400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 100 | 20241107 | 171300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 101 | 20241107 | 171200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 102 | 20241107 | 171100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 103 | 20241107 | 171000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 104 | 20241107 | 170900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 105 | 20241107 | 170800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 106 | 20241107 | 170700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 107 | 20241107 | 170600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 108 | 20241107 | 170500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 109 | 20241107 | 170400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 110 | 20241107 | 170300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 111 | 20241107 | 170200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 112 | 20241107 | 170100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 113 | 20241107 | 170000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 114 | 20241107 | 165900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 115 | 20241107 | 165800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 116 | 20241107 | 165700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 117 | 20241107 | 165600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 118 | 20241107 | 165500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 119 | 20241107 | 165400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 120 | 20241107 | 165300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 121 | 20241107 | 165200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 122 | 20241107 | 165100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 3064 |
| 123 | 20241107 | 165000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 124 | 20241107 | 164900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 125 | 20241107 | 164800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 126 | 20241107 | 164700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 127 | 20241107 | 164600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 128 | 20241107 | 164500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 129 | 20241107 | 164400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 130 | 20241107 | 164300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 131 | 20241107 | 164200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 132 | 20241107 | 164100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 133 | 20241107 | 164000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 134 | 20241107 | 163900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 135 | 20241107 | 163800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 136 | 20241107 | 163700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 137 | 20241107 | 163600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 138 | 20241107 | 163500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 139 | 20241107 | 163400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 140 | 20241107 | 163300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 141 | 20241107 | 163200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 142 | 20241107 | 163100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 143 | 20241107 | 163000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 144 | 20241107 | 162900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 145 | 20241107 | 162800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 146 | 20241107 | 162700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 147 | 20241107 | 162600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 148 | 20241107 | 162500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 149 | 20241107 | 162400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 150 | 20241107 | 162300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 151 | 20241107 | 162200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 152 | 20241107 | 162100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 3064 |
| 153 | 20241107 | 162000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 154 | 20241107 | 161900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 155 | 20241107 | 161800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 156 | 20241107 | 161700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 157 | 20241107 | 161600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 158 | 20241107 | 161500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 159 | 20241107 | 161400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 160 | 20241107 | 161300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 161 | 20241107 | 161200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 162 | 20241107 | 161100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 163 | 20241107 | 161000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 164 | 20241107 | 160900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 165 | 20241107 | 160800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 166 | 20241107 | 160700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 167 | 20241107 | 160600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 168 | 20241107 | 160500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 169 | 20241107 | 160400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 170 | 20241107 | 160300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 171 | 20241107 | 160200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 172 | 20241107 | 160100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 173 | 20241107 | 160000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 174 | 20241107 | 155900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 175 | 20241107 | 155800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 176 | 20241107 | 155700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 177 | 20241107 | 155600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 178 | 20241107 | 155500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 179 | 20241107 | 155400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 180 | 20241107 | 155300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 181 | 20241107 | 155200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 182 | 20241107 | 155100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 3064 |
| 183 | 20241107 | 155000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 184 | 20241107 | 154900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 185 | 20241107 | 154800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 186 | 20241107 | 154700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 187 | 20241107 | 154600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 188 | 20241107 | 154500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 189 | 20241107 | 154400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 190 | 20241107 | 154300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 191 | 20241107 | 154200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 192 | 20241107 | 154100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 193 | 20241107 | 154000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 194 | 20241107 | 153900 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 195 | 20241107 | 153800 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 196 | 20241107 | 153700 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 197 | 20241107 | 153600 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 198 | 20241107 | 153500 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 199 | 20241107 | 153400 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 200 | 20241107 | 153300 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 201 | 20241107 | 153200 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 202 | 20241107 | 153100 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 203 | 20241107 | 153000 | 5422397750 | 40100 | 40100 | 40100 | 40100 | 3064 |
| 204 | 20241107 | 152900 | 5299531350 | 39950 | 39950 | 39950 | 39950 | 0 |
| 205 | 20241107 | 152800 | 5299531350 | 39950 | 39950 | 39950 | 39950 | 0 |
| 206 | 20241107 | 152700 | 5299531350 | 39950 | 39950 | 39950 | 39950 | 0 |
| 207 | 20241107 | 152600 | 5299531350 | 39950 | 39950 | 39950 | 39950 | 0 |
| 208 | 20241107 | 152500 | 5299531350 | 39950 | 39950 | 39950 | 39950 | 0 |
| 209 | 20241107 | 152400 | 5299531350 | 39950 | 39950 | 39950 | 39950 | 0 |
| 210 | 20241107 | 152300 | 5299531350 | 39950 | 39950 | 39950 | 39950 | 0 |
| 211 | 20241107 | 152200 | 5299531350 | 39950 | 39950 | 39950 | 39950 | 0 |
| 212 | 20241107 | 152100 | 5299531350 | 39950 | 39950 | 39950 | 39950 | 0 |
| 213 | 20241107 | 152000 | 5299531350 | 39950 | 39950 | 39950 | 39950 | 0 |
| 214 | 20241107 | 151900 | 5299531350 | 39950 | 40000 | 40000 | 39950 | 237 |
| 215 | 20241107 | 151800 | 5290062450 | 40000 | 39950 | 40000 | 39950 | 35 |
| 216 | 20241107 | 151700 | 5288662600 | 40000 | 39950 | 40000 | 39950 | 123 |
| 217 | 20241107 | 151600 | 5283748100 | 40000 | 39950 | 40000 | 39950 | 205 |
| 218 | 20241107 | 151500 | 5275558200 | 39950 | 39950 | 40000 | 39950 | 90 |
| 219 | 20241107 | 151400 | 5271962650 | 39950 | 39950 | 40000 | 39950 | 333 |
| 220 | 20241107 | 151300 | 5258658750 | 39950 | 39950 | 40000 | 39950 | 92 |
| 221 | 20241107 | 151200 | 5254983100 | 39950 | 39950 | 39950 | 39950 | 141 |
| 222 | 20241107 | 151100 | 5249350150 | 39950 | 39950 | 39950 | 39950 | 392 |
| 223 | 20241107 | 151000 | 5233689750 | 39950 | 39950 | 39950 | 39900 | 105 |
| 224 | 20241107 | 150900 | 5229495150 | 39950 | 39950 | 40000 | 39950 | 263 |
| 225 | 20241107 | 150800 | 5218988200 | 39950 | 39950 | 40000 | 39950 | 199 |
| 226 | 20241107 | 150700 | 5211037700 | 39950 | 39950 | 40000 | 39950 | 185 |
| 227 | 20241107 | 150600 | 5203646550 | 39950 | 39900 | 39950 | 39900 | 529 |
| 228 | 20241107 | 150500 | 5182519450 | 39900 | 39950 | 40000 | 39900 | 418 |
| 229 | 20241107 | 150400 | 5165840550 | 39950 | 39950 | 39950 | 39900 | 373 |
| 230 | 20241107 | 150300 | 5150947350 | 39950 | 40000 | 40000 | 39900 | 503 |
| 231 | 20241107 | 150200 | 5130857900 | 39950 | 39950 | 39950 | 39950 | 185 |
| 232 | 20241107 | 150100 | 5123467150 | 39950 | 39950 | 40050 | 39950 | 1226 |
| 233 | 20241107 | 150000 | 5074410750 | 40000 | 40000 | 40000 | 39950 | 201 |
| 234 | 20241107 | 145900 | 5066380600 | 39950 | 39900 | 39950 | 39900 | 260 |
| 235 | 20241107 | 145800 | 5056004900 | 39950 | 39950 | 39950 | 39900 | 425 |
| 236 | 20241107 | 145700 | 5039045650 | 39950 | 39900 | 39950 | 39900 | 484 |
| 237 | 20241107 | 145600 | 5019710750 | 39950 | 39900 | 39950 | 39900 | 246 |
| 238 | 20241107 | 145500 | 5009894450 | 39950 | 39950 | 39950 | 39900 | 424 |
| 239 | 20241107 | 145400 | 4992962750 | 39950 | 39950 | 40000 | 39950 | 209 |
| 240 | 20241107 | 145300 | 4984612600 | 39950 | 39950 | 39950 | 39950 | 257 |
| 241 | 20241107 | 145200 | 4974345450 | 39950 | 39900 | 39950 | 39900 | 381 |
| 242 | 20241107 | 145100 | 4959132450 | 39950 | 39900 | 39950 | 39900 | 351 |
| 243 | 20241107 | 145000 | 4945121300 | 39950 | 40000 | 40000 | 39950 | 206 |
| 244 | 20241107 | 144900 | 4936891550 | 39950 | 39950 | 40000 | 39950 | 796 |
| 245 | 20241107 | 144800 | 4905091200 | 39950 | 39950 | 40000 | 39950 | 252 |
| 246 | 20241107 | 144700 | 4895023400 | 40000 | 39950 | 40000 | 39950 | 373 |
| 247 | 20241107 | 144600 | 4880122000 | 40000 | 39950 | 40000 | 39950 | 151 |
| 248 | 20241107 | 144500 | 4874089300 | 39950 | 40000 | 40000 | 39950 | 251 |
| 249 | 20241107 | 144400 | 4864056750 | 39950 | 39950 | 40000 | 39950 | 232 |
| 250 | 20241107 | 144300 | 4854784250 | 39950 | 39950 | 40000 | 39950 | 462 |
| 251 | 20241107 | 144200 | 4836314800 | 39950 | 39950 | 40000 | 39950 | 251 |
| 252 | 20241107 | 144100 | 4826286350 | 39950 | 39950 | 40000 | 39950 | 153 |
| 253 | 20241107 | 144000 | 4820173950 | 39950 | 39950 | 39950 | 39950 | 274 |
| 254 | 20241107 | 143900 | 4809227650 | 39950 | 39900 | 40000 | 39900 | 425 |
| 255 | 20241107 | 143800 | 4792254900 | 39900 | 39900 | 39950 | 39900 | 175 |
| 256 | 20241107 | 143700 | 4785272300 | 39900 | 39950 | 40000 | 39900 | 131 |
| 257 | 20241107 | 143600 | 4780043500 | 39950 | 40000 | 40000 | 39900 | 261 |
| 258 | 20241107 | 143500 | 4769626200 | 39950 | 39950 | 39950 | 39900 | 250 |
| 259 | 20241107 | 143400 | 4759644800 | 39950 | 39950 | 39950 | 39900 | 176 |
| 260 | 20241107 | 143300 | 4752617700 | 39950 | 39900 | 39950 | 39900 | 153 |
| 261 | 20241107 | 143200 | 4746506600 | 39950 | 40000 | 40000 | 39900 | 286 |
| 262 | 20241107 | 143100 | 4735081150 | 39950 | 39950 | 39950 | 39900 | 135 |
| 263 | 20241107 | 143000 | 4729688300 | 39950 | 39950 | 39950 | 39950 | 265 |
| 264 | 20241107 | 142900 | 4719101550 | 40000 | 39950 | 40000 | 39950 | 191 |
| 265 | 20241107 | 142800 | 4711470850 | 39950 | 39950 | 39950 | 39950 | 126 |
| 266 | 20241107 | 142700 | 4706437150 | 39950 | 39950 | 40000 | 39950 | 1048 |
| 267 | 20241107 | 142600 | 4664528400 | 39950 | 39950 | 40000 | 39950 | 143 |
| 268 | 20241107 | 142500 | 4658815500 | 40000 | 39950 | 40000 | 39950 | 487 |
| 269 | 20241107 | 142400 | 4639359750 | 39950 | 39900 | 40000 | 39900 | 333 |
| 270 | 20241107 | 142300 | 4626061550 | 39950 | 39950 | 39950 | 39900 | 182 |
| 271 | 20241107 | 142200 | 4618793550 | 39950 | 39950 | 40000 | 39950 | 393 |
| 272 | 20241107 | 142100 | 4603092650 | 39950 | 39950 | 39950 | 39950 | 167 |
| 273 | 20241107 | 142000 | 4596421000 | 39950 | 39950 | 39950 | 39950 | 218 |
| 274 | 20241107 | 141900 | 4587711900 | 40000 | 39950 | 40000 | 39950 | 184 |
| 275 | 20241107 | 141800 | 4580360850 | 39950 | 39950 | 40000 | 39950 | 264 |
| 276 | 20241107 | 141700 | 4569808800 | 39950 | 39950 | 39950 | 39950 | 165 |
| 277 | 20241107 | 141600 | 4563217050 | 39950 | 40000 | 40000 | 39950 | 346 |
| 278 | 20241107 | 141500 | 4549393000 | 39950 | 39950 | 40000 | 39950 | 194 |
| 279 | 20241107 | 141400 | 4541642600 | 39950 | 40000 | 40000 | 39950 | 249 |
| 280 | 20241107 | 141300 | 4531694800 | 40000 | 40000 | 40000 | 39950 | 172 |
| 281 | 20241107 | 141200 | 4524822450 | 39950 | 39950 | 39950 | 39950 | 377 |
| 282 | 20241107 | 141100 | 4509761300 | 39950 | 40000 | 40050 | 39950 | 294 |
| 283 | 20241107 | 141000 | 4498007950 | 40000 | 40000 | 40000 | 39950 | 220 |
| 284 | 20241107 | 140900 | 4489215350 | 39950 | 40000 | 40000 | 39950 | 259 |
| 285 | 20241107 | 140800 | 4478863600 | 39950 | 40000 | 40000 | 39950 | 249 |
| 286 | 20241107 | 140700 | 4468907450 | 40000 | 40000 | 40050 | 40000 | 88 |
| 287 | 20241107 | 140600 | 4465387150 | 40000 | 40000 | 40050 | 40000 | 138 |
| 288 | 20241107 | 140500 | 4459866800 | 40000 | 40050 | 40050 | 40000 | 202 |
| 289 | 20241107 | 140400 | 4451786400 | 40050 | 40000 | 40050 | 40000 | 186 |
| 290 | 20241107 | 140300 | 4444345700 | 40050 | 40000 | 40050 | 40000 | 163 |
| 291 | 20241107 | 140200 | 4437825550 | 40000 | 40000 | 40000 | 40000 | 41 |
| 292 | 20241107 | 140100 | 4436185550 | 40000 | 40000 | 40050 | 40000 | 197 |
| 293 | 20241107 | 140000 | 4428305400 | 40000 | 40000 | 40000 | 39950 | 180 |
| 294 | 20241107 | 135900 | 4421106650 | 40000 | 39950 | 40000 | 39950 | 80 |
| 295 | 20241107 | 135800 | 4417910600 | 39950 | 40000 | 40050 | 39950 | 1889 |
| 296 | 20241107 | 135700 | 4342355050 | 40000 | 40000 | 40050 | 40000 | 51 |
| 297 | 20241107 | 135600 | 4340314900 | 40000 | 40000 | 40050 | 40000 | 115 |
| 298 | 20241107 | 135500 | 4335714750 | 40000 | 40000 | 40050 | 40000 | 1061 |
| 299 | 20241107 | 135400 | 4293274700 | 40000 | 40000 | 40050 | 40000 | 291 |
| 300 | 20241107 | 135300 | 4281634500 | 40000 | 40000 | 40000 | 40000 | 318 |
| 301 | 20241107 | 135200 | 4268914500 | 40000 | 40000 | 40050 | 40000 | 73 |
| 302 | 20241107 | 135100 | 4265994400 | 40000 | 40050 | 40050 | 40000 | 144 |
| 303 | 20241107 | 135000 | 4260229200 | 40000 | 40050 | 40050 | 40000 | 800 |
| 304 | 20241107 | 134900 | 4228229050 | 40050 | 40000 | 40050 | 40000 | 185 |
| 305 | 20241107 | 134800 | 4220827900 | 40000 | 40000 | 40050 | 40000 | 80 |
| 306 | 20241107 | 134700 | 4217627850 | 40000 | 40000 | 40050 | 40000 | 140 |
| 307 | 20241107 | 134600 | 4212025650 | 40000 | 40050 | 40050 | 40000 | 2205 |
| 308 | 20241107 | 134500 | 4123719300 | 40050 | 40050 | 40050 | 40050 | 127 |
| 309 | 20241107 | 134400 | 4118632950 | 40050 | 40100 | 40100 | 40050 | 197 |
| 310 | 20241107 | 134300 | 4110742950 | 40050 | 40050 | 40100 | 40050 | 70 |
| 311 | 20241107 | 134200 | 4107939200 | 40050 | 40050 | 40100 | 40050 | 282 |
| 312 | 20241107 | 134100 | 4096640100 | 40050 | 40050 | 40100 | 40050 | 102 |
| 313 | 20241107 | 134000 | 4092554950 | 40050 | 40050 | 40100 | 40050 | 243 |
| 314 | 20241107 | 133900 | 4082822700 | 40100 | 40100 | 40100 | 40050 | 351 |
| 315 | 20241107 | 133800 | 4068764950 | 40050 | 40100 | 40100 | 40050 | 16 |
| 316 | 20241107 | 133700 | 4068124100 | 40050 | 40050 | 40100 | 40050 | 155 |
| 317 | 20241107 | 133600 | 4061916300 | 40050 | 40100 | 40150 | 40050 | 72 |
| 318 | 20241107 | 133500 | 4059030300 | 40050 | 40100 | 40100 | 40050 | 145 |
| 319 | 20241107 | 133400 | 4053218550 | 40100 | 40050 | 40100 | 40050 | 111 |
| 320 | 20241107 | 133300 | 4048772950 | 40050 | 40050 | 40050 | 40050 | 302 |
| 321 | 20241107 | 133200 | 4036677850 | 40050 | 40050 | 40100 | 40050 | 129 |
| 322 | 20241107 | 133100 | 4031511350 | 40100 | 40050 | 40100 | 40050 | 135 |
| 323 | 20241107 | 133000 | 4026103100 | 40050 | 40050 | 40050 | 40050 | 89 |
| 324 | 20241107 | 132900 | 4022538650 | 40100 | 40050 | 40100 | 40050 | 176 |
| 325 | 20241107 | 132800 | 4015487700 | 40050 | 40050 | 40050 | 40050 | 40 |
| 326 | 20241107 | 132700 | 4013885700 | 40100 | 40100 | 40100 | 40050 | 128 |
| 327 | 20241107 | 132600 | 4008755400 | 40050 | 40100 | 40100 | 40050 | 302 |
| 328 | 20241107 | 132500 | 3996653500 | 40100 | 40050 | 40100 | 40050 | 92 |
| 329 | 20241107 | 132400 | 3992967700 | 40100 | 40050 | 40100 | 40050 | 327 |
| 330 | 20241107 | 132300 | 3979871250 | 40050 | 40050 | 40050 | 40050 | 44 |
| 331 | 20241107 | 132200 | 3978109050 | 40100 | 40100 | 40100 | 40050 | 79 |
| 332 | 20241107 | 132100 | 3974944850 | 40050 | 40100 | 40100 | 40050 | 142 |
| 333 | 20241107 | 132000 | 3969256300 | 40050 | 40100 | 40100 | 40050 | 196 |
| 334 | 20241107 | 131900 | 3961399250 | 40050 | 40050 | 40100 | 40050 | 177 |
| 335 | 20241107 | 131800 | 3954310300 | 40050 | 40050 | 40100 | 40050 | 140 |
| 336 | 20241107 | 131700 | 3948702200 | 40100 | 40050 | 40100 | 40050 | 130 |
| 337 | 20241107 | 131600 | 3943493200 | 40050 | 40100 | 40100 | 40050 | 1673 |
| 338 | 20241107 | 131500 | 3876407900 | 40100 | 40100 | 40100 | 40100 | 51 |
| 339 | 20241107 | 131400 | 3874362800 | 40100 | 40100 | 40150 | 40100 | 68 |
| 340 | 20241107 | 131300 | 3871635200 | 40100 | 40100 | 40150 | 40100 | 362 |
| 341 | 20241107 | 131200 | 3857118950 | 40100 | 40150 | 40150 | 40100 | 53 |
| 342 | 20241107 | 131100 | 3854993550 | 40150 | 40150 | 40150 | 40100 | 1607 |
| 343 | 20241107 | 131000 | 3790473750 | 40200 | 40150 | 40200 | 40150 | 115 |
| 344 | 20241107 | 130900 | 3785856450 | 40150 | 40200 | 40200 | 40150 | 81 |
| 345 | 20241107 | 130800 | 3782603250 | 40200 | 40150 | 40200 | 40150 | 213 |
| 346 | 20241107 | 130700 | 3774047200 | 40200 | 40200 | 40250 | 40200 | 1664 |
| 347 | 20241107 | 130600 | 3707153900 | 40250 | 40200 | 40250 | 40200 | 26 |
| 348 | 20241107 | 130500 | 3706108650 | 40250 | 40250 | 40250 | 40200 | 255 |
| 349 | 20241107 | 130400 | 3695854900 | 40250 | 40250 | 40250 | 40200 | 139 |
| 350 | 20241107 | 130300 | 3690262000 | 40250 | 40250 | 40250 | 40250 | 11 |
| 351 | 20241107 | 130200 | 3689819250 | 40250 | 40250 | 40250 | 40200 | 63 |
| 352 | 20241107 | 130100 | 3687284750 | 40250 | 40250 | 40250 | 40200 | 11 |
| 353 | 20241107 | 130000 | 3686842050 | 40200 | 40200 | 40250 | 40200 | 92 |
| 354 | 20241107 | 125900 | 3683141900 | 40250 | 40250 | 40250 | 40250 | 23 |
| 355 | 20241107 | 125800 | 3682216150 | 40200 | 40200 | 40200 | 40200 | 29 |
| 356 | 20241107 | 125700 | 3681050350 | 40200 | 40200 | 40250 | 40200 | 145 |
| 357 | 20241107 | 125600 | 3675220900 | 40200 | 40250 | 40250 | 40200 | 877 |
| 358 | 20241107 | 125500 | 3639921700 | 40200 | 40200 | 40200 | 40200 | 26 |
| 359 | 20241107 | 125400 | 3638876500 | 40200 | 40200 | 40250 | 40200 | 327 |
| 360 | 20241107 | 125300 | 3625726350 | 40200 | 40250 | 40250 | 40200 | 145 |
| 361 | 20241107 | 125200 | 3619891900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 362 | 20241107 | 125100 | 3619891900 | 40250 | 40250 | 40250 | 40200 | 99 |
| 363 | 20241107 | 125000 | 3615908400 | 40250 | 40200 | 40250 | 40200 | 99 |
| 364 | 20241107 | 124900 | 3611923700 | 40200 | 40200 | 40250 | 40200 | 254 |
| 365 | 20241107 | 124800 | 3601712800 | 40200 | 40200 | 40200 | 40200 | 21 |
| 366 | 20241107 | 124700 | 3600868600 | 40200 | 40200 | 40250 | 40200 | 71 |
| 367 | 20241107 | 124600 | 3598013350 | 40250 | 40250 | 40250 | 40200 | 47 |
| 368 | 20241107 | 124500 | 3596121700 | 40200 | 40200 | 40250 | 40200 | 283 |
| 369 | 20241107 | 124400 | 3584732300 | 40250 | 40200 | 40250 | 40200 | 27 |
| 370 | 20241107 | 124300 | 3583646800 | 40250 | 40250 | 40250 | 40200 | 5 |
| 371 | 20241107 | 124200 | 3583445600 | 40250 | 40250 | 40250 | 40200 | 60 |
| 372 | 20241107 | 124100 | 3581031850 | 40200 | 40200 | 40250 | 40200 | 45 |
| 373 | 20241107 | 124000 | 3579222800 | 40200 | 40200 | 40250 | 40200 | 46 |
| 374 | 20241107 | 123900 | 3577373550 | 40250 | 40200 | 40250 | 40200 | 93 |
| 375 | 20241107 | 123800 | 3573634900 | 40200 | 40250 | 40250 | 40200 | 26 |
| 376 | 20241107 | 123700 | 3572589650 | 40200 | 40200 | 40250 | 40200 | 206 |
| 377 | 20241107 | 123600 | 3564308250 | 40250 | 40250 | 40250 | 40200 | 41 |
| 378 | 20241107 | 123500 | 3562659250 | 40250 | 40250 | 40250 | 40250 | 103 |
| 379 | 20241107 | 123400 | 3558513500 | 40200 | 40250 | 40250 | 40200 | 129 |
| 380 | 20241107 | 123300 | 3553322500 | 40200 | 40200 | 40250 | 40200 | 43 |
| 381 | 20241107 | 123200 | 3551593350 | 40250 | 40250 | 40250 | 40250 | 2 |
| 382 | 20241107 | 123100 | 3551512850 | 40200 | 40250 | 40250 | 40200 | 638 |
| 383 | 20241107 | 123000 | 3525833400 | 40300 | 40300 | 40300 | 40250 | 61 |
| 384 | 20241107 | 122900 | 3523377950 | 40300 | 40250 | 40300 | 40250 | 113 |
| 385 | 20241107 | 122800 | 3518829650 | 40250 | 40250 | 40250 | 40250 | 601 |
| 386 | 20241107 | 122700 | 3494639400 | 40250 | 40250 | 40300 | 40200 | 403 |
| 387 | 20241107 | 122600 | 3478436600 | 40250 | 40250 | 40300 | 40250 | 510 |
| 388 | 20241107 | 122500 | 3457909050 | 40250 | 40200 | 40250 | 40200 | 30 |
| 389 | 20241107 | 122400 | 3456702900 | 40200 | 40200 | 40200 | 40200 | 198 |
| 390 | 20241107 | 122300 | 3448743300 | 40200 | 40200 | 40200 | 40150 | 78 |
| 391 | 20241107 | 122200 | 3445608950 | 40200 | 40200 | 40200 | 40150 | 248 |
| 392 | 20241107 | 122100 | 3435640150 | 40250 | 40200 | 40250 | 40200 | 209 |
| 393 | 20241107 | 122000 | 3427238050 | 40200 | 40250 | 40250 | 40200 | 106 |
| 394 | 20241107 | 121900 | 3422976350 | 40200 | 40250 | 40250 | 40200 | 67 |
| 395 | 20241107 | 121800 | 3420279650 | 40250 | 40150 | 40300 | 40150 | 201 |
| 396 | 20241107 | 121700 | 3412193900 | 40200 | 40150 | 40250 | 40150 | 1950 |
| 397 | 20241107 | 121600 | 3333727750 | 40150 | 40200 | 40200 | 40150 | 90 |
| 398 | 20241107 | 121500 | 3330111000 | 40200 | 40100 | 40250 | 40100 | 1222 |
| 399 | 20241107 | 121400 | 3281014600 | 40150 | 40150 | 40150 | 40150 | 1 |
| 400 | 20241107 | 121300 | 3280974450 | 40200 | 40250 | 40250 | 40200 | 290 |
| 401 | 20241107 | 121200 | 3269304500 | 40200 | 40150 | 40200 | 40150 | 911 |
| 402 | 20241107 | 121100 | 3232693550 | 40200 | 40150 | 40200 | 40150 | 15 |
| 403 | 20241107 | 121000 | 3232090600 | 40250 | 40100 | 40250 | 40100 | 978 |
| 404 | 20241107 | 120900 | 3192772100 | 40100 | 40050 | 40100 | 40050 | 1890 |
| 405 | 20241107 | 120800 | 3116984350 | 40100 | 40100 | 40100 | 40100 | 11 |
| 406 | 20241107 | 120700 | 3116543250 | 40050 | 40050 | 40050 | 40050 | 26 |
| 407 | 20241107 | 120600 | 3115501950 | 40050 | 40100 | 40100 | 40050 | 187 |
| 408 | 20241107 | 120500 | 3108012550 | 40100 | 40100 | 40100 | 40050 | 71 |
| 409 | 20241107 | 120400 | 3105166700 | 40100 | 40100 | 40150 | 40100 | 55 |
| 410 | 20241107 | 120300 | 3102960700 | 40100 | 40150 | 40150 | 40100 | 189 |
| 411 | 20241107 | 120200 | 3095379550 | 40150 | 40150 | 40150 | 40150 | 2 |
| 412 | 20241107 | 120100 | 3095299250 | 40100 | 40100 | 40150 | 40100 | 38 |
| 413 | 20241107 | 120000 | 3093775400 | 40100 | 40050 | 40100 | 40050 | 758 |
| 414 | 20241107 | 115900 | 3063397100 | 40050 | 40100 | 40100 | 40050 | 41 |
| 415 | 20241107 | 115800 | 3061754250 | 40100 | 40050 | 40100 | 40050 | 111 |
| 416 | 20241107 | 115700 | 3057304750 | 40150 | 40100 | 40150 | 40100 | 48 |
| 417 | 20241107 | 115600 | 3055379850 | 40100 | 40100 | 40100 | 40050 | 386 |
| 418 | 20241107 | 115500 | 3039904300 | 40100 | 40050 | 40100 | 40050 | 44 |
| 419 | 20241107 | 115400 | 3038140850 | 40050 | 40100 | 40100 | 40050 | 708 |
| 420 | 20241107 | 115300 | 3009753600 | 40100 | 40100 | 40100 | 40050 | 334 |
| 421 | 20241107 | 115200 | 2996361750 | 40050 | 40100 | 40100 | 40050 | 117 |
| 422 | 20241107 | 115100 | 2991672400 | 40100 | 40150 | 40150 | 40100 | 4 |
| 423 | 20241107 | 115000 | 2991511850 | 40100 | 40200 | 40200 | 40100 | 1484 |
| 424 | 20241107 | 114900 | 2931871150 | 40150 | 40150 | 40200 | 40150 | 43 |
| 425 | 20241107 | 114800 | 2930144650 | 40150 | 40150 | 40200 | 40100 | 332 |
| 426 | 20241107 | 114700 | 2916814800 | 40200 | 40150 | 40200 | 40150 | 38 |
| 427 | 20241107 | 114600 | 2915289050 | 40150 | 40150 | 40150 | 40100 | 921 |
| 428 | 20241107 | 114500 | 2878313200 | 40150 | 40100 | 40150 | 40100 | 41 |
| 429 | 20241107 | 114400 | 2876669000 | 40100 | 40100 | 40100 | 40100 | 288 |
| 430 | 20241107 | 114300 | 2865120200 | 40100 | 40100 | 40100 | 40100 | 30 |
| 431 | 20241107 | 114200 | 2863917200 | 40100 | 40100 | 40150 | 40100 | 76 |
| 432 | 20241107 | 114100 | 2860869400 | 40100 | 40150 | 40150 | 40100 | 162 |
| 433 | 20241107 | 114000 | 2854372950 | 40100 | 40100 | 40100 | 40100 | 1 |
| 434 | 20241107 | 113900 | 2854332850 | 40100 | 40100 | 40150 | 40100 | 67 |
| 435 | 20241107 | 113800 | 2851644300 | 40100 | 40150 | 40150 | 40100 | 2 |
| 436 | 20241107 | 113700 | 2851564050 | 40100 | 40150 | 40150 | 40100 | 49 |
| 437 | 20241107 | 113600 | 2849598000 | 40150 | 40050 | 40150 | 40050 | 499 |
| 438 | 20241107 | 113500 | 2829578550 | 40100 | 40050 | 40100 | 40050 | 951 |
| 439 | 20241107 | 113400 | 2791444500 | 40050 | 40000 | 40100 | 40000 | 963 |
| 440 | 20241107 | 113300 | 2752836000 | 40050 | 40050 | 40050 | 40050 | 105 |
| 441 | 20241107 | 113200 | 2748630750 | 40050 | 40050 | 40100 | 40050 | 81 |
| 442 | 20241107 | 113100 | 2745386650 | 40050 | 40050 | 40050 | 40050 | 69 |
| 443 | 20241107 | 113000 | 2742623200 | 40050 | 40100 | 40100 | 40050 | 227 |
| 444 | 20241107 | 112900 | 2733531750 | 40100 | 40100 | 40100 | 40100 | 22 |
| 445 | 20241107 | 112800 | 2732649550 | 40050 | 40050 | 40050 | 40050 | 26 |
| 446 | 20241107 | 112700 | 2731608250 | 40050 | 40050 | 40050 | 40050 | 10 |
| 447 | 20241107 | 112600 | 2731207750 | 40050 | 40050 | 40100 | 40050 | 122 |
| 448 | 20241107 | 112500 | 2726320150 | 40050 | 40100 | 40100 | 40050 | 40 |
| 449 | 20241107 | 112400 | 2724718050 | 40050 | 40050 | 40050 | 40050 | 36 |
| 450 | 20241107 | 112300 | 2723276250 | 40050 | 40100 | 40100 | 40050 | 73 |
| 451 | 20241107 | 112200 | 2720352550 | 40050 | 40050 | 40050 | 40050 | 5 |
| 452 | 20241107 | 112100 | 2720152300 | 40050 | 40050 | 40100 | 40050 | 47 |
| 453 | 20241107 | 112000 | 2718269900 | 40100 | 40100 | 40100 | 40100 | 1 |
| 454 | 20241107 | 111900 | 2718229800 | 40050 | 40100 | 40100 | 40050 | 66 |
| 455 | 20241107 | 111800 | 2715585950 | 40100 | 40100 | 40100 | 40050 | 69 |
| 456 | 20241107 | 111700 | 2712819100 | 40100 | 40100 | 40100 | 40050 | 51 |
| 457 | 20241107 | 111600 | 2710775300 | 40050 | 40100 | 40100 | 40050 | 124 |
| 458 | 20241107 | 111500 | 2705808800 | 40050 | 40100 | 40100 | 40050 | 143 |
| 459 | 20241107 | 111400 | 2700075850 | 40050 | 40100 | 40100 | 40050 | 110 |
| 460 | 20241107 | 111300 | 2695669850 | 40050 | 40050 | 40100 | 40050 | 221 |
| 461 | 20241107 | 111200 | 2686817600 | 40050 | 40100 | 40100 | 40050 | 69 |
| 462 | 20241107 | 111100 | 2684052000 | 40100 | 40100 | 40100 | 40100 | 77 |
| 463 | 20241107 | 111000 | 2680964300 | 40100 | 40100 | 40100 | 40050 | 146 |
| 464 | 20241107 | 110900 | 2675111200 | 40050 | 40000 | 40100 | 40000 | 1814 |
| 465 | 20241107 | 110800 | 2602428900 | 40000 | 40000 | 40000 | 40000 | 151 |
| 466 | 20241107 | 110700 | 2596388900 | 40000 | 40050 | 40050 | 39950 | 4 |
| 467 | 20241107 | 110600 | 2596228900 | 39950 | 40000 | 40000 | 39950 | 253 |
| 468 | 20241107 | 110500 | 2586110200 | 39950 | 40000 | 40000 | 39950 | 140 |
| 469 | 20241107 | 110400 | 2580510250 | 39950 | 40000 | 40000 | 39950 | 88 |
| 470 | 20241107 | 110300 | 2576991500 | 40000 | 40000 | 40000 | 40000 | 1 |
| 471 | 20241107 | 110200 | 2576951500 | 40000 | 39950 | 40000 | 39950 | 1475 |
| 472 | 20241107 | 110100 | 2517956400 | 39950 | 39900 | 39950 | 39900 | 40 |
| 473 | 20241107 | 110000 | 2516359650 | 39900 | 39850 | 39900 | 39850 | 918 |
| 474 | 20241107 | 105900 | 2479734800 | 39850 | 39850 | 39850 | 39850 | 248 |
| 475 | 20241107 | 105800 | 2469852000 | 39850 | 39850 | 39850 | 39850 | 15 |
| 476 | 20241107 | 105700 | 2469254250 | 39850 | 39850 | 39900 | 39850 | 149 |
| 477 | 20241107 | 105600 | 2463316550 | 39850 | 39850 | 39850 | 39850 | 11 |
| 478 | 20241107 | 105500 | 2462878200 | 39850 | 39850 | 39900 | 39850 | 578 |
| 479 | 20241107 | 105400 | 2439843550 | 39850 | 39900 | 39950 | 39850 | 268 |
| 480 | 20241107 | 105300 | 2429160550 | 39900 | 39900 | 39950 | 39900 | 50 |
| 481 | 20241107 | 105200 | 2427165000 | 39900 | 39850 | 39950 | 39850 | 103 |
| 482 | 20241107 | 105100 | 2423060200 | 39850 | 39950 | 39950 | 39850 | 182 |
| 483 | 20241107 | 105000 | 2415799700 | 39900 | 39850 | 39950 | 39850 | 113 |
| 484 | 20241107 | 104900 | 2411290700 | 39850 | 39900 | 39900 | 39850 | 64 |
| 485 | 20241107 | 104800 | 2408740150 | 39850 | 39850 | 39900 | 39850 | 253 |
| 486 | 20241107 | 104700 | 2398650150 | 39850 | 39850 | 39900 | 39850 | 29 |
| 487 | 20241107 | 104600 | 2397493950 | 39850 | 39850 | 39900 | 39850 | 58 |
| 488 | 20241107 | 104500 | 2395182600 | 39900 | 39850 | 39900 | 39850 | 24 |
| 489 | 20241107 | 104400 | 2394225900 | 39900 | 39850 | 39900 | 39850 | 129 |
| 490 | 20241107 | 104300 | 2389084600 | 39850 | 39850 | 39850 | 39850 | 15 |
| 491 | 20241107 | 104200 | 2388486850 | 39850 | 39900 | 39900 | 39850 | 73 |
| 492 | 20241107 | 104100 | 2385577300 | 39850 | 39900 | 39900 | 39850 | 76 |
| 493 | 20241107 | 104000 | 2382548500 | 39850 | 39900 | 39900 | 39850 | 43 |
| 494 | 20241107 | 103900 | 2380834700 | 39850 | 39850 | 39900 | 39850 | 38 |
| 495 | 20241107 | 103800 | 2379320350 | 39850 | 39950 | 39950 | 39800 | 209 |
| 496 | 20241107 | 103700 | 2370996900 | 39950 | 39850 | 39950 | 39800 | 1053 |
| 497 | 20241107 | 103600 | 2329008450 | 39900 | 39850 | 39900 | 39850 | 108 |
| 498 | 20241107 | 103500 | 2324700800 | 39850 | 39850 | 39900 | 39850 | 147 |
| 499 | 20241107 | 103400 | 2318842750 | 39950 | 39900 | 39950 | 39850 | 587 |
| 500 | 20241107 | 103300 | 2295424700 | 39850 | 39850 | 39900 | 39800 | 115 |
| 501 | 20241107 | 103200 | 2290842100 | 39850 | 39850 | 39900 | 39800 | 705 |
| 502 | 20241107 | 103100 | 2262747900 | 39850 | 39900 | 39900 | 39850 | 137 |
| 503 | 20241107 | 103000 | 2257288400 | 39850 | 39850 | 39900 | 39850 | 140 |
| 504 | 20241107 | 102900 | 2251708550 | 39850 | 39850 | 39900 | 39850 | 103 |
| 505 | 20241107 | 102800 | 2247603900 | 39850 | 39900 | 39900 | 39850 | 37 |
| 506 | 20241107 | 102700 | 2246128750 | 39900 | 39900 | 39900 | 39850 | 493 |
| 507 | 20241107 | 102600 | 2226460200 | 39900 | 39900 | 39950 | 39900 | 183 |
| 508 | 20241107 | 102500 | 2219158250 | 39950 | 39950 | 39950 | 39900 | 15 |
| 509 | 20241107 | 102400 | 2218559600 | 39900 | 39950 | 39950 | 39900 | 63 |
| 510 | 20241107 | 102300 | 2216044600 | 39900 | 39900 | 39950 | 39900 | 54 |
| 511 | 20241107 | 102200 | 2213889100 | 39900 | 39900 | 39950 | 39900 | 103 |
| 512 | 20241107 | 102100 | 2209779350 | 39900 | 40000 | 40000 | 39900 | 524 |
| 513 | 20241107 | 102000 | 2188851500 | 40000 | 39950 | 40000 | 39950 | 510 |
| 514 | 20241107 | 101900 | 2168476950 | 39950 | 40000 | 40000 | 39950 | 23 |
| 515 | 20241107 | 101800 | 2167557650 | 39950 | 40000 | 40000 | 39950 | 88 |
| 516 | 20241107 | 101700 | 2164041250 | 40000 | 39950 | 40000 | 39950 | 83 |
| 517 | 20241107 | 101600 | 2160725150 | 40000 | 40000 | 40000 | 39950 | 74 |
| 518 | 20241107 | 101500 | 2157768050 | 39950 | 39950 | 40000 | 39900 | 64 |
| 519 | 20241107 | 101400 | 2155210250 | 39950 | 39950 | 40000 | 39950 | 186 |
| 520 | 20241107 | 101300 | 2147779400 | 39950 | 40000 | 40000 | 39950 | 113 |
| 521 | 20241107 | 101200 | 2143262500 | 40050 | 40000 | 40050 | 39950 | 2093 |
| 522 | 20241107 | 101100 | 2059577300 | 40000 | 40000 | 40000 | 39950 | 149 |
| 523 | 20241107 | 101000 | 2053618550 | 40000 | 40000 | 40000 | 40000 | 19 |
| 524 | 20241107 | 100900 | 2052858550 | 40000 | 40050 | 40050 | 39950 | 59 |
| 525 | 20241107 | 100800 | 2050500000 | 40050 | 39950 | 40050 | 39900 | 672 |
| 526 | 20241107 | 100700 | 2023623050 | 39900 | 39950 | 39950 | 39900 | 226 |
| 527 | 20241107 | 100600 | 2014598700 | 39950 | 39950 | 40000 | 39950 | 183 |
| 528 | 20241107 | 100500 | 2007287800 | 39950 | 39950 | 40000 | 39950 | 362 |
| 529 | 20241107 | 100400 | 1992821350 | 39950 | 39850 | 40000 | 39850 | 806 |
| 530 | 20241107 | 100300 | 1960622900 | 39900 | 39850 | 39900 | 39800 | 414 |
| 531 | 20241107 | 100200 | 1944124800 | 39850 | 39850 | 39950 | 39750 | 836 |
| 532 | 20241107 | 100100 | 1910809650 | 39800 | 39850 | 39850 | 39700 | 5753 |
| 533 | 20241107 | 100000 | 1682225150 | 39850 | 39850 | 39850 | 39800 | 519 |
| 534 | 20241107 | 095900 | 1661566900 | 39850 | 39900 | 39900 | 39800 | 536 |
| 535 | 20241107 | 095800 | 1640212350 | 39900 | 39900 | 39950 | 39900 | 242 |
| 536 | 20241107 | 095700 | 1630556500 | 39900 | 39900 | 39900 | 39900 | 74 |
| 537 | 20241107 | 095600 | 1627603900 | 39950 | 39900 | 39950 | 39850 | 226 |
| 538 | 20241107 | 095500 | 1618586450 | 39900 | 39900 | 39900 | 39900 | 12 |
| 539 | 20241107 | 095400 | 1618107650 | 39900 | 39900 | 39900 | 39850 | 205 |
| 540 | 20241107 | 095300 | 1609929400 | 39850 | 39850 | 39850 | 39850 | 90 |
| 541 | 20241107 | 095200 | 1606342900 | 39850 | 39900 | 39950 | 39850 | 142 |
| 542 | 20241107 | 095100 | 1600681450 | 39900 | 39900 | 39900 | 39850 | 74 |
| 543 | 20241107 | 095000 | 1597729350 | 39950 | 39950 | 39950 | 39950 | 21 |
| 544 | 20241107 | 094900 | 1596890400 | 40000 | 39900 | 40000 | 39800 | 331 |
| 545 | 20241107 | 094800 | 1583700750 | 40000 | 39900 | 40000 | 39900 | 104 |
| 546 | 20241107 | 094700 | 1579544600 | 39850 | 39800 | 39950 | 39800 | 694 |
| 547 | 20241107 | 094600 | 1551911900 | 39950 | 39900 | 39950 | 39850 | 330 |
| 548 | 20241107 | 094500 | 1538751900 | 39950 | 40000 | 40000 | 39800 | 3559 |
| 549 | 20241107 | 094400 | 1396811100 | 40000 | 40000 | 40000 | 39950 | 242 |
| 550 | 20241107 | 094300 | 1387139950 | 40000 | 40000 | 40000 | 39950 | 1031 |
| 551 | 20241107 | 094200 | 1345900200 | 40000 | 40000 | 40050 | 40000 | 80 |
| 552 | 20241107 | 094100 | 1342699500 | 40000 | 40000 | 40050 | 40000 | 190 |
| 553 | 20241107 | 094000 | 1335098350 | 40050 | 40000 | 40050 | 40000 | 240 |
| 554 | 20241107 | 093900 | 1325496950 | 40000 | 40000 | 40000 | 39950 | 521 |
| 555 | 20241107 | 093800 | 1304657450 | 40050 | 40050 | 40050 | 40000 | 172 |
| 556 | 20241107 | 093700 | 1297774800 | 40050 | 40050 | 40050 | 40000 | 58 |
| 557 | 20241107 | 093600 | 1295452400 | 40050 | 40050 | 40100 | 40000 | 634 |
| 558 | 20241107 | 093500 | 1270056150 | 40050 | 40000 | 40050 | 40000 | 52 |
| 559 | 20241107 | 093400 | 1267975900 | 40000 | 40050 | 40050 | 40000 | 527 |
| 560 | 20241107 | 093300 | 1246876800 | 40050 | 40000 | 40050 | 39950 | 91 |
| 561 | 20241107 | 093200 | 1243238700 | 40000 | 40000 | 40050 | 39950 | 703 |
| 562 | 20241107 | 093100 | 1215096650 | 39950 | 39950 | 39950 | 39950 | 204 |
| 563 | 20241107 | 093000 | 1206946850 | 39950 | 39950 | 39950 | 39900 | 246 |
| 564 | 20241107 | 092900 | 1197126750 | 39900 | 39900 | 39950 | 39900 | 151 |
| 565 | 20241107 | 092800 | 1191095800 | 39900 | 40000 | 40000 | 39900 | 1465 |
| 566 | 20241107 | 092700 | 1132558000 | 40000 | 39950 | 40000 | 39900 | 461 |
| 567 | 20241107 | 092600 | 1114140100 | 39950 | 40000 | 40000 | 39900 | 338 |
| 568 | 20241107 | 092500 | 1100625400 | 39950 | 40050 | 40050 | 39950 | 47 |
| 569 | 20241107 | 092400 | 1098745700 | 40000 | 40000 | 40000 | 39950 | 621 |
| 570 | 20241107 | 092300 | 1073915550 | 40000 | 40000 | 40000 | 39950 | 1640 |
| 571 | 20241107 | 092200 | 1008354600 | 40050 | 40000 | 40050 | 40000 | 47 |
| 572 | 20241107 | 092100 | 1006474550 | 40000 | 40000 | 40050 | 40000 | 871 |
| 573 | 20241107 | 092000 | 971629500 | 40000 | 40050 | 40050 | 40000 | 984 |
| 574 | 20241107 | 091900 | 932227650 | 40050 | 39950 | 40050 | 39950 | 598 |
| 575 | 20241107 | 091800 | 908300850 | 39950 | 39800 | 40050 | 39800 | 2378 |
| 576 | 20241107 | 091700 | 813282700 | 39850 | 39900 | 39900 | 39750 | 542 |
| 577 | 20241107 | 091600 | 791733200 | 39800 | 39900 | 39900 | 39800 | 348 |
| 578 | 20241107 | 091500 | 777861450 | 39900 | 39800 | 39900 | 39750 | 1926 |
| 579 | 20241107 | 091400 | 701113450 | 39750 | 39700 | 39750 | 39700 | 2084 |
| 580 | 20241107 | 091300 | 618316650 | 39750 | 39700 | 39750 | 39700 | 557 |
| 581 | 20241107 | 091200 | 596201950 | 39700 | 39650 | 39700 | 39650 | 1375 |
| 582 | 20241107 | 091100 | 541657900 | 39700 | 39750 | 39750 | 39700 | 1418 |
| 583 | 20241107 | 091000 | 485361050 | 39750 | 39700 | 39750 | 39700 | 327 |
| 584 | 20241107 | 090900 | 472373450 | 39750 | 39750 | 39750 | 39650 | 799 |
| 585 | 20241107 | 090800 | 440662250 | 39750 | 39700 | 39750 | 39700 | 545 |
| 586 | 20241107 | 090700 | 419021500 | 39700 | 39750 | 39750 | 39700 | 1507 |
| 587 | 20241107 | 090600 | 359157550 | 39750 | 39850 | 39850 | 39700 | 959 |
| 588 | 20241107 | 090500 | 321019700 | 39800 | 39800 | 39850 | 39750 | 346 |
| 589 | 20241107 | 090400 | 307246800 | 39850 | 39850 | 39900 | 39800 | 1194 |
| 590 | 20241107 | 090300 | 259696050 | 39900 | 40000 | 40000 | 39900 | 244 |
| 591 | 20241107 | 090200 | 249957350 | 40000 | 39900 | 40050 | 39850 | 1097 |
| 592 | 20241107 | 090100 | 206111200 | 39900 | 39950 | 39950 | 39800 | 923 |
| 593 | 20241107 | 090000 | 169305900 | 39900 | 39750 | 39950 | 39750 | 4256 |