31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 183400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 8153 |
| 3 | 20241108 | 183300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20241108 | 183200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20241108 | 183100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20241108 | 183000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20241108 | 182900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20241108 | 182800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20241108 | 182700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20241108 | 182600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20241108 | 182500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20241108 | 182400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20241108 | 182300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20241108 | 182200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20241108 | 182100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20241108 | 182000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20241108 | 181900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20241108 | 181800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20241108 | 181700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20241108 | 181600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20241108 | 181500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20241108 | 181400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20241108 | 181300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20241108 | 181200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20241108 | 181100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20241108 | 181000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20241108 | 180900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20241108 | 180800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20241108 | 180700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20241108 | 180600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20241108 | 180500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20241108 | 180400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 8153 |
| 33 | 20241108 | 180300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20241108 | 180200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20241108 | 180100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20241108 | 180000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20241108 | 175900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20241108 | 175800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20241108 | 175700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20241108 | 175600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20241108 | 175500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20241108 | 175400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20241108 | 175300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20241108 | 175200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20241108 | 175100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20241108 | 175000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20241108 | 174900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20241108 | 174800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20241108 | 174700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20241108 | 174600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20241108 | 174500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20241108 | 174400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20241108 | 174300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20241108 | 174200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20241108 | 174100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20241108 | 174000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20241108 | 173900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20241108 | 173800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20241108 | 173700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20241108 | 173600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20241108 | 173500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20241108 | 173400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 8153 |
| 63 | 20241108 | 173300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20241108 | 173200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20241108 | 173100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20241108 | 173000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20241108 | 172900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20241108 | 172800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20241108 | 172700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20241108 | 172600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20241108 | 172500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20241108 | 172400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20241108 | 172300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20241108 | 172200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20241108 | 172100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20241108 | 172000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20241108 | 171900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20241108 | 171800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20241108 | 171700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20241108 | 171600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20241108 | 171500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20241108 | 171400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20241108 | 171300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20241108 | 171200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20241108 | 171100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20241108 | 171000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20241108 | 170900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20241108 | 170800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20241108 | 170700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20241108 | 170600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20241108 | 170500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20241108 | 170400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 8153 |
| 93 | 20241108 | 170300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20241108 | 170200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20241108 | 170100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20241108 | 170000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20241108 | 165900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20241108 | 165800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20241108 | 165700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20241108 | 165600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20241108 | 165500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20241108 | 165400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20241108 | 165300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20241108 | 165200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20241108 | 165100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20241108 | 165000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20241108 | 164900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20241108 | 164800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20241108 | 164700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20241108 | 164600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20241108 | 164500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20241108 | 164400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20241108 | 164300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20241108 | 164200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20241108 | 164100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20241108 | 164000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20241108 | 163900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20241108 | 163800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20241108 | 163700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20241108 | 163600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20241108 | 163500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20241108 | 163400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 8153 |
| 123 | 20241108 | 163300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20241108 | 163200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20241108 | 163100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20241108 | 163000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20241108 | 162900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20241108 | 162800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20241108 | 162700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20241108 | 162600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20241108 | 162500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20241108 | 162400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20241108 | 162300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20241108 | 162200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20241108 | 162100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20241108 | 162000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20241108 | 161900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20241108 | 161800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20241108 | 161700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20241108 | 161600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20241108 | 161500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20241108 | 161400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20241108 | 161300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20241108 | 161200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20241108 | 161100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20241108 | 161000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20241108 | 160900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20241108 | 160800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20241108 | 160700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20241108 | 160600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20241108 | 160500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20241108 | 160400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 8153 |
| 153 | 20241108 | 160300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20241108 | 160200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20241108 | 160100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20241108 | 160000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20241108 | 155900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20241108 | 155800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20241108 | 155700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20241108 | 155600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20241108 | 155500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20241108 | 155400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20241108 | 155300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20241108 | 155200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20241108 | 155100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20241108 | 155000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20241108 | 154900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20241108 | 154800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20241108 | 154700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20241108 | 154600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20241108 | 154500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20241108 | 154400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20241108 | 154300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20241108 | 154200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20241108 | 154100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20241108 | 154000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20241108 | 153900 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20241108 | 153800 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20241108 | 153700 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20241108 | 153600 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20241108 | 153500 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20241108 | 153400 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 8153 |
| 183 | 20241108 | 153300 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20241108 | 153200 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20241108 | 153100 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20241108 | 153000 | 18200476650 | 23950 | 23950 | 23950 | 23950 | 8153 |
| 187 | 20241108 | 152900 | 18005212300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20241108 | 152800 | 18005212300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20241108 | 152700 | 18005212300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20241108 | 152600 | 18005212300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20241108 | 152500 | 18005212300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20241108 | 152400 | 18005212300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20241108 | 152300 | 18005212300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20241108 | 152200 | 18005212300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20241108 | 152100 | 18005212300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20241108 | 152000 | 18005212300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20241108 | 151900 | 18005212300 | 23800 | 23700 | 23900 | 23700 | 5107 |
| 198 | 20241108 | 151800 | 17883482850 | 23750 | 23750 | 23800 | 23700 | 731 |
| 199 | 20241108 | 151700 | 17866127400 | 23750 | 23750 | 23800 | 23700 | 279 |
| 200 | 20241108 | 151600 | 17859500150 | 23750 | 23800 | 23800 | 23650 | 485 |
| 201 | 20241108 | 151500 | 17847989300 | 23800 | 23750 | 23800 | 23700 | 1251 |
| 202 | 20241108 | 151400 | 17818284700 | 23750 | 23700 | 23800 | 23700 | 323 |
| 203 | 20241108 | 151300 | 17810615150 | 23700 | 23700 | 23750 | 23700 | 184 |
| 204 | 20241108 | 151200 | 17806249550 | 23650 | 23700 | 23700 | 23650 | 240 |
| 205 | 20241108 | 151100 | 17800563150 | 23800 | 23700 | 23800 | 23600 | 691 |
| 206 | 20241108 | 151000 | 17784202500 | 23650 | 23800 | 23850 | 23650 | 1478 |
| 207 | 20241108 | 150900 | 17749141950 | 23750 | 23800 | 23800 | 23650 | 1534 |
| 208 | 20241108 | 150800 | 17712760700 | 23750 | 23800 | 23800 | 23750 | 535 |
| 209 | 20241108 | 150700 | 17700041450 | 23750 | 23800 | 23800 | 23700 | 545 |
| 210 | 20241108 | 150600 | 17687097450 | 23800 | 23800 | 23800 | 23750 | 171 |
| 211 | 20241108 | 150500 | 17683030700 | 23750 | 23750 | 23800 | 23700 | 1556 |
| 212 | 20241108 | 150400 | 17646140400 | 23750 | 23750 | 23800 | 23650 | 1135 |
| 213 | 20241108 | 150300 | 17619246550 | 23750 | 23850 | 23850 | 23750 | 252 |
| 214 | 20241108 | 150200 | 17613247400 | 23800 | 23800 | 23850 | 23750 | 581 |
| 215 | 20241108 | 150100 | 17599418650 | 23800 | 23900 | 23900 | 23750 | 1241 |
| 216 | 20241108 | 150000 | 17569869950 | 23900 | 23850 | 23900 | 23800 | 326 |
| 217 | 20241108 | 145900 | 17562088250 | 23850 | 23650 | 23900 | 23650 | 1879 |
| 218 | 20241108 | 145800 | 17517355700 | 23650 | 23700 | 23700 | 23650 | 529 |
| 219 | 20241108 | 145700 | 17504819050 | 23700 | 23800 | 23850 | 23700 | 1051 |
| 220 | 20241108 | 145600 | 17479875900 | 23800 | 23800 | 23800 | 23700 | 592 |
| 221 | 20241108 | 145500 | 17465808050 | 23800 | 23800 | 23800 | 23750 | 588 |
| 222 | 20241108 | 145400 | 17451813850 | 23800 | 23800 | 23800 | 23700 | 424 |
| 223 | 20241108 | 145300 | 17441727050 | 23800 | 23750 | 23800 | 23750 | 425 |
| 224 | 20241108 | 145200 | 17431617500 | 23700 | 23800 | 23800 | 23650 | 1762 |
| 225 | 20241108 | 145100 | 17389830500 | 23800 | 23750 | 23800 | 23700 | 1144 |
| 226 | 20241108 | 145000 | 17362657450 | 23750 | 23700 | 23750 | 23650 | 793 |
| 227 | 20241108 | 144900 | 17343848800 | 23700 | 23750 | 23750 | 23700 | 695 |
| 228 | 20241108 | 144800 | 17327367950 | 23750 | 23750 | 23750 | 23700 | 802 |
| 229 | 20241108 | 144700 | 17308347000 | 23750 | 23700 | 23750 | 23700 | 511 |
| 230 | 20241108 | 144600 | 17296220800 | 23700 | 23800 | 23800 | 23650 | 1742 |
| 231 | 20241108 | 144500 | 17254912650 | 23750 | 23750 | 23800 | 23750 | 548 |
| 232 | 20241108 | 144400 | 17241879900 | 23750 | 23850 | 23850 | 23750 | 598 |
| 233 | 20241108 | 144300 | 17227663350 | 23850 | 23850 | 23850 | 23750 | 436 |
| 234 | 20241108 | 144200 | 17217274600 | 23800 | 23700 | 23800 | 23700 | 568 |
| 235 | 20241108 | 144100 | 17203779150 | 23750 | 23750 | 23750 | 23700 | 751 |
| 236 | 20241108 | 144000 | 17185954250 | 23700 | 23650 | 23700 | 23650 | 881 |
| 237 | 20241108 | 143900 | 17165087900 | 23700 | 23850 | 23850 | 23650 | 899 |
| 238 | 20241108 | 143800 | 17143751100 | 23850 | 23800 | 23900 | 23750 | 858 |
| 239 | 20241108 | 143700 | 17123308550 | 23800 | 23850 | 23850 | 23750 | 447 |
| 240 | 20241108 | 143600 | 17112669800 | 23850 | 23800 | 23850 | 23750 | 469 |
| 241 | 20241108 | 143500 | 17101496850 | 23800 | 23750 | 23850 | 23750 | 388 |
| 242 | 20241108 | 143400 | 17092262700 | 23750 | 23800 | 23850 | 23750 | 730 |
| 243 | 20241108 | 143300 | 17074898350 | 23800 | 23850 | 23850 | 23750 | 402 |
| 244 | 20241108 | 143200 | 17065337600 | 23800 | 23850 | 23850 | 23650 | 4209 |
| 245 | 20241108 | 143100 | 16965541350 | 23800 | 23850 | 23900 | 23750 | 842 |
| 246 | 20241108 | 143000 | 16945432600 | 23800 | 23900 | 23900 | 23800 | 1453 |
| 247 | 20241108 | 142900 | 16910803300 | 23900 | 23850 | 23900 | 23700 | 763 |
| 248 | 20241108 | 142800 | 16892606550 | 23800 | 23900 | 23900 | 23800 | 2206 |
| 249 | 20241108 | 142700 | 16840026950 | 23900 | 23850 | 23900 | 23800 | 1228 |
| 250 | 20241108 | 142600 | 16810709750 | 23850 | 23800 | 23900 | 23800 | 2555 |
| 251 | 20241108 | 142500 | 16749836100 | 23750 | 23750 | 23800 | 23700 | 385 |
| 252 | 20241108 | 142400 | 16740679500 | 23700 | 23700 | 23700 | 23650 | 443 |
| 253 | 20241108 | 142300 | 16730180600 | 23700 | 23800 | 23800 | 23700 | 1069 |
| 254 | 20241108 | 142200 | 16704804500 | 23800 | 23800 | 23800 | 23750 | 584 |
| 255 | 20241108 | 142100 | 16690907550 | 23800 | 23800 | 23800 | 23700 | 259 |
| 256 | 20241108 | 142000 | 16684745050 | 23750 | 23800 | 23800 | 23700 | 1187 |
| 257 | 20241108 | 141900 | 16656606950 | 23850 | 23900 | 23900 | 23750 | 772 |
| 258 | 20241108 | 141800 | 16638197700 | 23900 | 23800 | 23900 | 23800 | 555 |
| 259 | 20241108 | 141700 | 16624958900 | 23800 | 23800 | 23850 | 23750 | 1547 |
| 260 | 20241108 | 141600 | 16588135400 | 23750 | 23800 | 23800 | 23700 | 418 |
| 261 | 20241108 | 141500 | 16578213550 | 23800 | 23750 | 23800 | 23700 | 331 |
| 262 | 20241108 | 141400 | 16570356100 | 23700 | 23700 | 23700 | 23600 | 814 |
| 263 | 20241108 | 141300 | 16551080450 | 23650 | 23700 | 23700 | 23650 | 608 |
| 264 | 20241108 | 141200 | 16536684300 | 23650 | 23650 | 23700 | 23650 | 544 |
| 265 | 20241108 | 141100 | 16523810300 | 23700 | 23700 | 23800 | 23700 | 1437 |
| 266 | 20241108 | 141000 | 16489733750 | 23700 | 23700 | 23700 | 23700 | 347 |
| 267 | 20241108 | 140900 | 16481509850 | 23650 | 23650 | 23700 | 23650 | 512 |
| 268 | 20241108 | 140800 | 16469388500 | 23800 | 23800 | 23850 | 23650 | 687 |
| 269 | 20241108 | 140700 | 16453062000 | 23800 | 23800 | 23900 | 23750 | 391 |
| 270 | 20241108 | 140600 | 16443744100 | 23800 | 23850 | 23850 | 23800 | 560 |
| 271 | 20241108 | 140500 | 16430401750 | 23800 | 23650 | 23850 | 23600 | 3603 |
| 272 | 20241108 | 140400 | 16344799150 | 23700 | 23600 | 23750 | 23600 | 3146 |
| 273 | 20241108 | 140300 | 16270537150 | 23750 | 23750 | 23750 | 23600 | 877 |
| 274 | 20241108 | 140200 | 16249781250 | 23750 | 23700 | 23750 | 23600 | 113 |
| 275 | 20241108 | 140100 | 16247104900 | 23700 | 23750 | 23750 | 23550 | 608 |
| 276 | 20241108 | 140000 | 16232725350 | 23750 | 23650 | 23750 | 23650 | 440 |
| 277 | 20241108 | 135900 | 16222296000 | 23700 | 23700 | 23750 | 23700 | 2500 |
| 278 | 20241108 | 135800 | 16162952300 | 23650 | 23650 | 23700 | 23650 | 264 |
| 279 | 20241108 | 135700 | 16156701000 | 23650 | 23600 | 23700 | 23600 | 1324 |
| 280 | 20241108 | 135600 | 16125369200 | 23550 | 23600 | 23600 | 23550 | 3489 |
| 281 | 20241108 | 135500 | 16043051700 | 23600 | 23550 | 23750 | 23550 | 8597 |
| 282 | 20241108 | 135400 | 15840172950 | 23700 | 23750 | 23750 | 23600 | 5470 |
| 283 | 20241108 | 135300 | 15710976350 | 23800 | 23700 | 23800 | 23700 | 169 |
| 284 | 20241108 | 135200 | 15706962450 | 23700 | 23850 | 23950 | 23700 | 1427 |
| 285 | 20241108 | 135100 | 15672964950 | 23850 | 23900 | 23950 | 23850 | 256 |
| 286 | 20241108 | 135000 | 15666843200 | 23850 | 23950 | 23950 | 23850 | 279 |
| 287 | 20241108 | 134900 | 15660177150 | 23950 | 23950 | 23950 | 23850 | 569 |
| 288 | 20241108 | 134800 | 15646558900 | 23950 | 23900 | 23950 | 23900 | 1305 |
| 289 | 20241108 | 134700 | 15615367700 | 23900 | 23800 | 23900 | 23800 | 198 |
| 290 | 20241108 | 134600 | 15610640600 | 23850 | 23900 | 23900 | 23850 | 343 |
| 291 | 20241108 | 134500 | 15602450850 | 23850 | 23800 | 23900 | 23800 | 1310 |
| 292 | 20241108 | 134400 | 15571226950 | 23800 | 23750 | 23800 | 23700 | 1215 |
| 293 | 20241108 | 134300 | 15542333450 | 23700 | 23750 | 23750 | 23650 | 452 |
| 294 | 20241108 | 134200 | 15531609650 | 23750 | 23850 | 23850 | 23700 | 315 |
| 295 | 20241108 | 134100 | 15524117350 | 23850 | 23900 | 23900 | 23800 | 341 |
| 296 | 20241108 | 134000 | 15515985650 | 23900 | 23800 | 23900 | 23800 | 292 |
| 297 | 20241108 | 133900 | 15509009600 | 23900 | 23900 | 23950 | 23750 | 2747 |
| 298 | 20241108 | 133800 | 15443427400 | 23900 | 23900 | 23950 | 23850 | 1450 |
| 299 | 20241108 | 133700 | 15408816650 | 23900 | 23900 | 23950 | 23850 | 746 |
| 300 | 20241108 | 133600 | 15390983400 | 23850 | 23800 | 23900 | 23750 | 2115 |
| 301 | 20241108 | 133500 | 15340542250 | 23750 | 23850 | 23850 | 23750 | 288 |
| 302 | 20241108 | 133400 | 15333677900 | 23850 | 23750 | 23850 | 23750 | 657 |
| 303 | 20241108 | 133300 | 15318037550 | 23800 | 23850 | 23850 | 23750 | 233 |
| 304 | 20241108 | 133200 | 15312487900 | 23850 | 23850 | 23850 | 23800 | 338 |
| 305 | 20241108 | 133100 | 15304435500 | 23850 | 23800 | 23900 | 23750 | 2310 |
| 306 | 20241108 | 133000 | 15249335500 | 23800 | 23800 | 23800 | 23750 | 270 |
| 307 | 20241108 | 132900 | 15242910600 | 23800 | 23750 | 23850 | 23750 | 276 |
| 308 | 20241108 | 132800 | 15236336850 | 23800 | 23850 | 23850 | 23750 | 302 |
| 309 | 20241108 | 132700 | 15229155650 | 23850 | 23800 | 23850 | 23750 | 397 |
| 310 | 20241108 | 132600 | 15219707250 | 23800 | 23800 | 23800 | 23750 | 283 |
| 311 | 20241108 | 132500 | 15212975950 | 23800 | 23700 | 23800 | 23700 | 247 |
| 312 | 20241108 | 132400 | 15207106500 | 23700 | 23700 | 23850 | 23700 | 696 |
| 313 | 20241108 | 132300 | 15190567000 | 23700 | 23750 | 23850 | 23700 | 412 |
| 314 | 20241108 | 132200 | 15180775200 | 23750 | 23800 | 23850 | 23700 | 1892 |
| 315 | 20241108 | 132100 | 15135916550 | 23800 | 23800 | 23850 | 23750 | 504 |
| 316 | 20241108 | 132000 | 15123915950 | 23800 | 23800 | 23800 | 23750 | 235 |
| 317 | 20241108 | 131900 | 15118324750 | 23800 | 23800 | 23800 | 23700 | 271 |
| 318 | 20241108 | 131800 | 15111878950 | 23700 | 23700 | 23850 | 23700 | 967 |
| 319 | 20241108 | 131700 | 15088924900 | 23800 | 23800 | 23800 | 23700 | 492 |
| 320 | 20241108 | 131600 | 15077246700 | 23800 | 23750 | 23800 | 23700 | 1022 |
| 321 | 20241108 | 131500 | 15052972000 | 23800 | 23850 | 23850 | 23750 | 274 |
| 322 | 20241108 | 131400 | 15046448150 | 23850 | 23850 | 23850 | 23750 | 363 |
| 323 | 20241108 | 131300 | 15037807350 | 23800 | 23750 | 23850 | 23750 | 343 |
| 324 | 20241108 | 131200 | 15029635500 | 23850 | 23800 | 23850 | 23800 | 357 |
| 325 | 20241108 | 131100 | 15021121800 | 23800 | 23800 | 23850 | 23750 | 307 |
| 326 | 20241108 | 131000 | 15013812400 | 23850 | 23800 | 23850 | 23750 | 4365 |
| 327 | 20241108 | 130900 | 14910100550 | 23850 | 23850 | 23900 | 23850 | 202 |
| 328 | 20241108 | 130800 | 14905280950 | 23900 | 23900 | 23950 | 23850 | 272 |
| 329 | 20241108 | 130700 | 14898779550 | 23900 | 23900 | 23900 | 23850 | 194 |
| 330 | 20241108 | 130600 | 14894143150 | 23850 | 23850 | 23900 | 23800 | 619 |
| 331 | 20241108 | 130500 | 14879364050 | 23850 | 23950 | 23950 | 23800 | 368 |
| 332 | 20241108 | 130400 | 14870578850 | 23950 | 23900 | 23950 | 23800 | 967 |
| 333 | 20241108 | 130300 | 14847465550 | 23850 | 23850 | 23950 | 23750 | 3097 |
| 334 | 20241108 | 130200 | 14773637800 | 23900 | 23950 | 24000 | 23900 | 1145 |
| 335 | 20241108 | 130100 | 14746260150 | 23950 | 24000 | 24000 | 23950 | 825 |
| 336 | 20241108 | 130000 | 14726471300 | 24050 | 24050 | 24050 | 24000 | 412 |
| 337 | 20241108 | 125900 | 14716565250 | 24050 | 24050 | 24050 | 24000 | 409 |
| 338 | 20241108 | 125800 | 14706735750 | 24050 | 24000 | 24050 | 24000 | 441 |
| 339 | 20241108 | 125700 | 14696137700 | 23950 | 24000 | 24000 | 23950 | 431 |
| 340 | 20241108 | 125600 | 14685795750 | 23950 | 23950 | 24000 | 23950 | 341 |
| 341 | 20241108 | 125500 | 14677614600 | 23950 | 24000 | 24000 | 23900 | 1418 |
| 342 | 20241108 | 125400 | 14643665250 | 23950 | 24000 | 24050 | 23900 | 612 |
| 343 | 20241108 | 125300 | 14628977550 | 23950 | 24000 | 24050 | 23950 | 303 |
| 344 | 20241108 | 125200 | 14621696250 | 24000 | 24050 | 24050 | 24000 | 471 |
| 345 | 20241108 | 125100 | 14610378000 | 24050 | 24000 | 24050 | 23950 | 792 |
| 346 | 20241108 | 125000 | 14591344350 | 24050 | 24050 | 24050 | 23950 | 361 |
| 347 | 20241108 | 124900 | 14582667850 | 24000 | 24000 | 24050 | 23950 | 851 |
| 348 | 20241108 | 124800 | 14562252300 | 24050 | 24050 | 24050 | 23950 | 365 |
| 349 | 20241108 | 124700 | 14553482550 | 24050 | 24050 | 24050 | 24000 | 562 |
| 350 | 20241108 | 124600 | 14539972450 | 24050 | 24050 | 24050 | 24000 | 434 |
| 351 | 20241108 | 124500 | 14529545900 | 24050 | 24050 | 24050 | 24000 | 336 |
| 352 | 20241108 | 124400 | 14521467050 | 24050 | 24000 | 24050 | 24000 | 470 |
| 353 | 20241108 | 124300 | 14510182250 | 24000 | 24050 | 24050 | 23950 | 345 |
| 354 | 20241108 | 124200 | 14501895350 | 24000 | 24000 | 24000 | 23950 | 288 |
| 355 | 20241108 | 124100 | 14494983900 | 24000 | 24000 | 24000 | 23950 | 2056 |
| 356 | 20241108 | 124000 | 14445715750 | 24000 | 24000 | 24050 | 23950 | 813 |
| 357 | 20241108 | 123900 | 14426201600 | 24000 | 24100 | 24100 | 24000 | 437 |
| 358 | 20241108 | 123800 | 14415675100 | 24050 | 24050 | 24050 | 24000 | 292 |
| 359 | 20241108 | 123700 | 14408652750 | 24050 | 24000 | 24050 | 23900 | 669 |
| 360 | 20241108 | 123600 | 14392599100 | 24050 | 24050 | 24050 | 24000 | 510 |
| 361 | 20241108 | 123500 | 14380333750 | 24050 | 23950 | 24050 | 23950 | 783 |
| 362 | 20241108 | 123400 | 14361542550 | 24000 | 24000 | 24000 | 23900 | 283 |
| 363 | 20241108 | 123300 | 14354760150 | 23950 | 23950 | 24000 | 23950 | 771 |
| 364 | 20241108 | 123200 | 14336276800 | 24000 | 24100 | 24100 | 23900 | 1335 |
| 365 | 20241108 | 123100 | 14304309400 | 24100 | 24100 | 24100 | 24050 | 416 |
| 366 | 20241108 | 123000 | 14294287950 | 24100 | 24000 | 24100 | 24000 | 356 |
| 367 | 20241108 | 122900 | 14285714300 | 24000 | 24050 | 24100 | 24000 | 523 |
| 368 | 20241108 | 122800 | 14273145500 | 24050 | 24050 | 24050 | 24000 | 309 |
| 369 | 20241108 | 122700 | 14265714550 | 24000 | 24050 | 24050 | 23950 | 534 |
| 370 | 20241108 | 122600 | 14252880850 | 24050 | 24050 | 24100 | 23950 | 679 |
| 371 | 20241108 | 122500 | 14236558150 | 24100 | 24100 | 24100 | 23950 | 524 |
| 372 | 20241108 | 122400 | 14223959800 | 24100 | 24050 | 24100 | 24000 | 393 |
| 373 | 20241108 | 122300 | 14214510550 | 24100 | 24050 | 24100 | 24050 | 707 |
| 374 | 20241108 | 122200 | 14197476350 | 24050 | 24100 | 24100 | 23950 | 462 |
| 375 | 20241108 | 122100 | 14186364050 | 24100 | 24050 | 24100 | 24000 | 641 |
| 376 | 20241108 | 122000 | 14170941850 | 24050 | 24050 | 24050 | 24000 | 358 |
| 377 | 20241108 | 121900 | 14162335650 | 24050 | 24050 | 24050 | 24000 | 525 |
| 378 | 20241108 | 121800 | 14149716950 | 24050 | 24050 | 24050 | 24000 | 451 |
| 379 | 20241108 | 121700 | 14138878300 | 24050 | 24100 | 24100 | 24000 | 416 |
| 380 | 20241108 | 121600 | 14128875150 | 24050 | 24100 | 24150 | 24000 | 1556 |
| 381 | 20241108 | 121500 | 14091484850 | 24100 | 24100 | 24150 | 24050 | 640 |
| 382 | 20241108 | 121400 | 14076063300 | 24100 | 24100 | 24150 | 24100 | 566 |
| 383 | 20241108 | 121300 | 14062408100 | 24100 | 24100 | 24100 | 24050 | 428 |
| 384 | 20241108 | 121200 | 14052099250 | 24100 | 24150 | 24150 | 24100 | 548 |
| 385 | 20241108 | 121100 | 14038873200 | 24150 | 24200 | 24200 | 24000 | 883 |
| 386 | 20241108 | 121000 | 14017580700 | 24200 | 24200 | 24200 | 24150 | 612 |
| 387 | 20241108 | 120900 | 14002779900 | 24150 | 24050 | 24200 | 24050 | 414 |
| 388 | 20241108 | 120800 | 13992770050 | 24100 | 24200 | 24250 | 24100 | 899 |
| 389 | 20241108 | 120700 | 13971042150 | 24200 | 24200 | 24250 | 24200 | 832 |
| 390 | 20241108 | 120600 | 13950874400 | 24200 | 24200 | 24300 | 24100 | 445 |
| 391 | 20241108 | 120500 | 13940091050 | 24250 | 24250 | 24250 | 24250 | 470 |
| 392 | 20241108 | 120400 | 13928693550 | 24250 | 24250 | 24300 | 24100 | 544 |
| 393 | 20241108 | 120300 | 13915521950 | 24200 | 24300 | 24300 | 24200 | 905 |
| 394 | 20241108 | 120200 | 13893577750 | 24200 | 24200 | 24300 | 24200 | 585 |
| 395 | 20241108 | 120100 | 13879393100 | 24200 | 24250 | 24250 | 24200 | 1388 |
| 396 | 20241108 | 120000 | 13845790250 | 24200 | 24300 | 24300 | 24200 | 4879 |
| 397 | 20241108 | 115900 | 13727289950 | 24300 | 24250 | 24300 | 24250 | 614 |
| 398 | 20241108 | 115800 | 13712378550 | 24300 | 24250 | 24300 | 24250 | 2418 |
| 399 | 20241108 | 115700 | 13653679650 | 24250 | 24250 | 24250 | 24200 | 1412 |
| 400 | 20241108 | 115600 | 13619439000 | 24200 | 24250 | 24250 | 24200 | 735 |
| 401 | 20241108 | 115500 | 13601634400 | 24200 | 24200 | 24250 | 24200 | 932 |
| 402 | 20241108 | 115400 | 13579067650 | 24200 | 24200 | 24200 | 24150 | 2096 |
| 403 | 20241108 | 115300 | 13528344700 | 24200 | 24150 | 24200 | 24150 | 1489 |
| 404 | 20241108 | 115200 | 13492347400 | 24150 | 24150 | 24150 | 24100 | 834 |
| 405 | 20241108 | 115100 | 13472206400 | 24150 | 24050 | 24150 | 24050 | 875 |
| 406 | 20241108 | 115000 | 13451121750 | 24100 | 24100 | 24100 | 24050 | 1073 |
| 407 | 20241108 | 114900 | 13425284600 | 24100 | 24100 | 24100 | 24050 | 473 |
| 408 | 20241108 | 114800 | 13413896800 | 24100 | 24100 | 24100 | 24050 | 564 |
| 409 | 20241108 | 114700 | 13400305050 | 24100 | 24100 | 24100 | 24050 | 319 |
| 410 | 20241108 | 114600 | 13392618300 | 24100 | 24100 | 24100 | 24050 | 526 |
| 411 | 20241108 | 114500 | 13379950500 | 24050 | 24050 | 24100 | 24050 | 632 |
| 412 | 20241108 | 114400 | 13364742250 | 24050 | 24100 | 24100 | 24000 | 911 |
| 413 | 20241108 | 114300 | 13342841950 | 24100 | 24100 | 24100 | 24050 | 310 |
| 414 | 20241108 | 114200 | 13335374050 | 24100 | 24050 | 24100 | 24050 | 806 |
| 415 | 20241108 | 114100 | 13315978300 | 24050 | 24050 | 24100 | 24000 | 537 |
| 416 | 20241108 | 114000 | 13303056050 | 24050 | 24000 | 24050 | 23950 | 391 |
| 417 | 20241108 | 113900 | 13293662600 | 23950 | 23950 | 24000 | 23950 | 441 |
| 418 | 20241108 | 113800 | 13283079950 | 24000 | 24000 | 24050 | 23900 | 494 |
| 419 | 20241108 | 113700 | 13271237300 | 24000 | 23900 | 24000 | 23900 | 496 |
| 420 | 20241108 | 113600 | 13259346050 | 23950 | 24000 | 24050 | 23850 | 698 |
| 421 | 20241108 | 113500 | 13242620150 | 23950 | 23850 | 23950 | 23850 | 659 |
| 422 | 20241108 | 113400 | 13226854050 | 23900 | 24000 | 24000 | 23900 | 1315 |
| 423 | 20241108 | 113300 | 13195345350 | 24000 | 23900 | 24050 | 23900 | 588 |
| 424 | 20241108 | 113200 | 13181229900 | 23850 | 23900 | 24000 | 23800 | 5399 |
| 425 | 20241108 | 113100 | 13051710250 | 23800 | 23900 | 23900 | 23800 | 483 |
| 426 | 20241108 | 113000 | 13040190950 | 23900 | 23800 | 24000 | 23800 | 834 |
| 427 | 20241108 | 112900 | 13020257000 | 23800 | 23900 | 23950 | 23800 | 359 |
| 428 | 20241108 | 112800 | 13011676350 | 23900 | 23900 | 23950 | 23800 | 332 |
| 429 | 20241108 | 112700 | 13003739900 | 23900 | 23850 | 23900 | 23800 | 575 |
| 430 | 20241108 | 112600 | 12990032600 | 23850 | 23850 | 23950 | 23800 | 474 |
| 431 | 20241108 | 112500 | 12978720650 | 23850 | 23850 | 23900 | 23850 | 288 |
| 432 | 20241108 | 112400 | 12971844900 | 23850 | 23800 | 23900 | 23800 | 394 |
| 433 | 20241108 | 112300 | 12962444650 | 23800 | 23850 | 23900 | 23700 | 1738 |
| 434 | 20241108 | 112200 | 12921082150 | 23900 | 23950 | 24000 | 23850 | 518 |
| 435 | 20241108 | 112100 | 12908691500 | 23950 | 23900 | 23950 | 23850 | 650 |
| 436 | 20241108 | 112000 | 12893151650 | 23850 | 23900 | 23950 | 23850 | 744 |
| 437 | 20241108 | 111900 | 12875382600 | 23900 | 23850 | 23950 | 23850 | 1701 |
| 438 | 20241108 | 111800 | 12834720900 | 23900 | 23900 | 23900 | 23850 | 319 |
| 439 | 20241108 | 111700 | 12827100350 | 23850 | 23950 | 23950 | 23800 | 1082 |
| 440 | 20241108 | 111600 | 12801275200 | 23950 | 23900 | 23950 | 23850 | 1380 |
| 441 | 20241108 | 111500 | 12768281400 | 23950 | 23900 | 24000 | 23900 | 917 |
| 442 | 20241108 | 111400 | 12746329750 | 23900 | 23900 | 24000 | 23900 | 453 |
| 443 | 20241108 | 111300 | 12735479950 | 23950 | 23850 | 23950 | 23850 | 377 |
| 444 | 20241108 | 111200 | 12726468150 | 23850 | 23850 | 24000 | 23850 | 827 |
| 445 | 20241108 | 111100 | 12706672600 | 23850 | 23900 | 24000 | 23850 | 561 |
| 446 | 20241108 | 111000 | 12693252150 | 23950 | 23900 | 23950 | 23700 | 1754 |
| 447 | 20241108 | 110900 | 12651421950 | 23950 | 23850 | 23950 | 23850 | 729 |
| 448 | 20241108 | 110800 | 12634017400 | 23900 | 23950 | 24000 | 23800 | 6010 |
| 449 | 20241108 | 110700 | 12490762800 | 23900 | 23950 | 24050 | 23900 | 1005 |
| 450 | 20241108 | 110600 | 12466689100 | 24000 | 24000 | 24050 | 23950 | 1812 |
| 451 | 20241108 | 110500 | 12423189700 | 24000 | 24050 | 24050 | 23950 | 1608 |
| 452 | 20241108 | 110400 | 12384611050 | 24050 | 24050 | 24100 | 23950 | 983 |
| 453 | 20241108 | 110300 | 12361033150 | 24050 | 24000 | 24100 | 24000 | 1287 |
| 454 | 20241108 | 110200 | 12330114400 | 24000 | 24000 | 24100 | 24000 | 761 |
| 455 | 20241108 | 110100 | 12311793800 | 24100 | 24000 | 24150 | 23950 | 3238 |
| 456 | 20241108 | 110000 | 12233833900 | 23950 | 23900 | 24050 | 23900 | 1771 |
| 457 | 20241108 | 105900 | 12191371650 | 23950 | 23900 | 24000 | 23900 | 957 |
| 458 | 20241108 | 105800 | 12168471700 | 23950 | 23950 | 24050 | 23850 | 1648 |
| 459 | 20241108 | 105700 | 12129019550 | 24100 | 24000 | 24100 | 23950 | 1012 |
| 460 | 20241108 | 105600 | 12104712600 | 24000 | 24150 | 24200 | 24000 | 2149 |
| 461 | 20241108 | 105500 | 12053040200 | 24150 | 24050 | 24200 | 24050 | 1815 |
| 462 | 20241108 | 105400 | 12009252950 | 24150 | 24150 | 24200 | 24050 | 1574 |
| 463 | 20241108 | 105300 | 11971295550 | 24200 | 24200 | 24200 | 24100 | 3125 |
| 464 | 20241108 | 105200 | 11895808450 | 24200 | 24100 | 24200 | 24050 | 3453 |
| 465 | 20241108 | 105100 | 11812439250 | 24200 | 24050 | 24200 | 24050 | 1739 |
| 466 | 20241108 | 105000 | 11770419650 | 24050 | 24250 | 24300 | 24050 | 7837 |
| 467 | 20241108 | 104900 | 11580869150 | 24250 | 24200 | 24250 | 24050 | 5781 |
| 468 | 20241108 | 104800 | 11441034050 | 24200 | 24100 | 24200 | 23950 | 7108 |
| 469 | 20241108 | 104700 | 11269507200 | 24100 | 24050 | 24100 | 23950 | 1975 |
| 470 | 20241108 | 104600 | 11221970200 | 24100 | 24100 | 24150 | 24000 | 3035 |
| 471 | 20241108 | 104500 | 11148954100 | 24100 | 24100 | 24150 | 24050 | 2842 |
| 472 | 20241108 | 104400 | 11080411700 | 24100 | 24050 | 24100 | 24050 | 3631 |
| 473 | 20241108 | 104300 | 10992929900 | 24100 | 24050 | 24100 | 24000 | 2947 |
| 474 | 20241108 | 104200 | 10922055300 | 24000 | 23950 | 24050 | 23950 | 2401 |
| 475 | 20241108 | 104100 | 10864342050 | 24000 | 24000 | 24050 | 23900 | 1533 |
| 476 | 20241108 | 104000 | 10827551600 | 24050 | 24000 | 24050 | 23900 | 1217 |
| 477 | 20241108 | 103900 | 10798356450 | 24000 | 23900 | 24000 | 23900 | 1160 |
| 478 | 20241108 | 103800 | 10770578300 | 23900 | 23950 | 23950 | 23850 | 687 |
| 479 | 20241108 | 103700 | 10754142850 | 23950 | 23900 | 24000 | 23850 | 1306 |
| 480 | 20241108 | 103600 | 10722879350 | 23950 | 24050 | 24050 | 23950 | 1179 |
| 481 | 20241108 | 103500 | 10694585350 | 24000 | 24000 | 24050 | 23950 | 1083 |
| 482 | 20241108 | 103400 | 10668594550 | 24000 | 23900 | 24000 | 23900 | 2679 |
| 483 | 20241108 | 103300 | 10604370250 | 23900 | 23850 | 23950 | 23850 | 1063 |
| 484 | 20241108 | 103200 | 10578977200 | 24000 | 23800 | 24000 | 23750 | 6962 |
| 485 | 20241108 | 103100 | 10412390350 | 23750 | 23900 | 23900 | 23750 | 1933 |
| 486 | 20241108 | 103000 | 10366374750 | 23850 | 23700 | 24050 | 23600 | 25741 |
| 487 | 20241108 | 102900 | 9751272750 | 23650 | 23600 | 23650 | 23600 | 1686 |
| 488 | 20241108 | 102800 | 9711413600 | 23550 | 23600 | 23600 | 23550 | 1014 |
| 489 | 20241108 | 102700 | 9687501800 | 23600 | 23550 | 23600 | 23500 | 693 |
| 490 | 20241108 | 102600 | 9671157200 | 23550 | 23550 | 23600 | 23500 | 732 |
| 491 | 20241108 | 102500 | 9653898550 | 23500 | 23500 | 23550 | 23450 | 1093 |
| 492 | 20241108 | 102400 | 9628216750 | 23500 | 23450 | 23500 | 23450 | 373 |
| 493 | 20241108 | 102300 | 9619457300 | 23450 | 23450 | 23500 | 23400 | 238 |
| 494 | 20241108 | 102200 | 9613879350 | 23450 | 23450 | 23450 | 23400 | 503 |
| 495 | 20241108 | 102100 | 9602094550 | 23400 | 23400 | 23450 | 23350 | 1106 |
| 496 | 20241108 | 102000 | 9576225250 | 23350 | 23450 | 23450 | 23350 | 633 |
| 497 | 20241108 | 101900 | 9561411250 | 23450 | 23500 | 23500 | 23300 | 4315 |
| 498 | 20241108 | 101800 | 9460706600 | 23500 | 23450 | 23500 | 23400 | 1359 |
| 499 | 20241108 | 101700 | 9428838200 | 23450 | 23550 | 23550 | 23400 | 707 |
| 500 | 20241108 | 101600 | 9412262500 | 23550 | 23600 | 23650 | 23450 | 4692 |
| 501 | 20241108 | 101500 | 9302092150 | 23550 | 23550 | 23650 | 23500 | 1574 |
| 502 | 20241108 | 101400 | 9265004300 | 23550 | 23750 | 23800 | 23550 | 1576 |
| 503 | 20241108 | 101300 | 9227672350 | 23800 | 23750 | 23800 | 23600 | 1099 |
| 504 | 20241108 | 101200 | 9201608150 | 23750 | 23800 | 23800 | 23700 | 916 |
| 505 | 20241108 | 101100 | 9179843700 | 23800 | 23800 | 23850 | 23750 | 1081 |
| 506 | 20241108 | 101000 | 9154085000 | 23800 | 23750 | 23900 | 23750 | 1390 |
| 507 | 20241108 | 100900 | 9120960650 | 23750 | 23800 | 23900 | 23750 | 1764 |
| 508 | 20241108 | 100800 | 9078927250 | 23800 | 23850 | 23900 | 23750 | 785 |
| 509 | 20241108 | 100700 | 9060222100 | 23900 | 23600 | 23900 | 23600 | 2579 |
| 510 | 20241108 | 100600 | 8998811750 | 23650 | 23650 | 23750 | 23600 | 1263 |
| 511 | 20241108 | 100500 | 8968906750 | 23650 | 23550 | 23650 | 23500 | 2027 |
| 512 | 20241108 | 100400 | 8921131300 | 23550 | 23650 | 23650 | 23550 | 5474 |
| 513 | 20241108 | 100300 | 8791980350 | 23650 | 23700 | 23750 | 23600 | 781 |
| 514 | 20241108 | 100200 | 8773495800 | 23800 | 23750 | 23800 | 23700 | 1186 |
| 515 | 20241108 | 100100 | 8745331350 | 23700 | 23600 | 23800 | 23600 | 3601 |
| 516 | 20241108 | 100000 | 8659930750 | 23600 | 23900 | 23900 | 23500 | 2294 |
| 517 | 20241108 | 095900 | 8605616150 | 23900 | 23900 | 23950 | 23800 | 1708 |
| 518 | 20241108 | 095800 | 8564812150 | 23950 | 23950 | 24000 | 23900 | 1195 |
| 519 | 20241108 | 095700 | 8536179450 | 23900 | 24000 | 24050 | 23900 | 1511 |
| 520 | 20241108 | 095600 | 8499916550 | 24000 | 24000 | 24000 | 23850 | 1464 |
| 521 | 20241108 | 095500 | 8464828400 | 23950 | 24000 | 24050 | 23850 | 3364 |
| 522 | 20241108 | 095400 | 8384099600 | 24000 | 23900 | 24000 | 23900 | 4070 |
| 523 | 20241108 | 095300 | 8286591250 | 23950 | 23850 | 23950 | 23850 | 8583 |
| 524 | 20241108 | 095200 | 8081153700 | 23850 | 23850 | 23850 | 23700 | 1796 |
| 525 | 20241108 | 095100 | 8038355750 | 23850 | 23750 | 23850 | 23750 | 2390 |
| 526 | 20241108 | 095000 | 7981552500 | 23700 | 23550 | 23750 | 23550 | 3211 |
| 527 | 20241108 | 094900 | 7905520850 | 23600 | 23500 | 23600 | 23350 | 6647 |
| 528 | 20241108 | 094800 | 7749558600 | 23550 | 23750 | 23900 | 23550 | 4346 |
| 529 | 20241108 | 094700 | 7646797750 | 23700 | 23900 | 23950 | 23700 | 3097 |
| 530 | 20241108 | 094600 | 7573005800 | 23900 | 24050 | 24050 | 23900 | 2272 |
| 531 | 20241108 | 094500 | 7518561900 | 24050 | 23950 | 24050 | 23900 | 2585 |
| 532 | 20241108 | 094400 | 7456471500 | 23950 | 23950 | 24050 | 23950 | 9581 |
| 533 | 20241108 | 094300 | 7226523900 | 23950 | 24000 | 24000 | 23800 | 3042 |
| 534 | 20241108 | 094200 | 7153627850 | 23950 | 23900 | 24000 | 23850 | 7250 |
| 535 | 20241108 | 094100 | 6980207250 | 23900 | 23850 | 23900 | 23750 | 1655 |
| 536 | 20241108 | 094000 | 6940756550 | 23800 | 23850 | 24000 | 23800 | 1841 |
| 537 | 20241108 | 093900 | 6896754200 | 23850 | 23950 | 24000 | 23850 | 1950 |
| 538 | 20241108 | 093800 | 6850053350 | 23850 | 23950 | 24000 | 23850 | 1223 |
| 539 | 20241108 | 093700 | 6820761400 | 24000 | 23800 | 24000 | 23750 | 5805 |
| 540 | 20241108 | 093600 | 6682058250 | 23850 | 23800 | 23900 | 23750 | 1586 |
| 541 | 20241108 | 093500 | 6644234200 | 23800 | 23850 | 24050 | 23750 | 4603 |
| 542 | 20241108 | 093400 | 6534070350 | 23850 | 23850 | 24000 | 23800 | 6802 |
| 543 | 20241108 | 093300 | 6371262800 | 23850 | 23900 | 23950 | 23850 | 1579 |
| 544 | 20241108 | 093200 | 6333532400 | 23950 | 23850 | 24000 | 23800 | 3513 |
| 545 | 20241108 | 093100 | 6249489800 | 23900 | 23850 | 24100 | 23850 | 7664 |
| 546 | 20241108 | 093000 | 6065493400 | 23900 | 23950 | 24000 | 23800 | 4889 |
| 547 | 20241108 | 092900 | 5948680700 | 24000 | 23800 | 24150 | 23800 | 5540 |
| 548 | 20241108 | 092800 | 5815556950 | 23800 | 24000 | 24150 | 23800 | 5756 |
| 549 | 20241108 | 092700 | 5677352550 | 24000 | 24100 | 24250 | 24000 | 9682 |
| 550 | 20241108 | 092600 | 5443693700 | 24100 | 24000 | 24200 | 24000 | 16112 |
| 551 | 20241108 | 092500 | 5055047200 | 24050 | 24050 | 24050 | 23850 | 8065 |
| 552 | 20241108 | 092400 | 4861930350 | 24050 | 23650 | 24100 | 23650 | 23884 |
| 553 | 20241108 | 092300 | 4290726000 | 23700 | 23550 | 23700 | 23550 | 7066 |
| 554 | 20241108 | 092200 | 4123505000 | 23550 | 23550 | 23600 | 23500 | 3118 |
| 555 | 20241108 | 092100 | 4049994400 | 23550 | 23350 | 23550 | 23350 | 3310 |
| 556 | 20241108 | 092000 | 3972317050 | 23350 | 23550 | 23650 | 23350 | 10729 |
| 557 | 20241108 | 091900 | 3719886300 | 23600 | 23550 | 23650 | 23450 | 11464 |
| 558 | 20241108 | 091800 | 3449872550 | 23500 | 23450 | 23550 | 23200 | 8586 |
| 559 | 20241108 | 091700 | 3248703250 | 23450 | 23100 | 23500 | 23100 | 9619 |
| 560 | 20241108 | 091600 | 3024373300 | 23100 | 23100 | 23150 | 22950 | 11200 |
| 561 | 20241108 | 091500 | 2766476900 | 23100 | 23050 | 23100 | 23000 | 3937 |
| 562 | 20241108 | 091400 | 2675637350 | 23050 | 22850 | 23050 | 22850 | 4179 |
| 563 | 20241108 | 091300 | 2579573050 | 22850 | 22900 | 22950 | 22850 | 1280 |
| 564 | 20241108 | 091200 | 2550274650 | 22900 | 22950 | 23000 | 22850 | 966 |
| 565 | 20241108 | 091100 | 2528147750 | 22950 | 22850 | 23000 | 22750 | 4412 |
| 566 | 20241108 | 091000 | 2427236300 | 22900 | 22850 | 22950 | 22800 | 3325 |
| 567 | 20241108 | 090900 | 2351244450 | 22850 | 23050 | 23150 | 22850 | 4675 |
| 568 | 20241108 | 090800 | 2243953400 | 23150 | 23000 | 23200 | 23000 | 3022 |
| 569 | 20241108 | 090700 | 2174268200 | 23000 | 23100 | 23100 | 22950 | 4497 |
| 570 | 20241108 | 090600 | 2070857750 | 23050 | 23000 | 23300 | 22950 | 10013 |
| 571 | 20241108 | 090500 | 1839589850 | 23050 | 22850 | 23050 | 22800 | 4776 |
| 572 | 20241108 | 090400 | 1730246550 | 22850 | 22950 | 23000 | 22800 | 6806 |
| 573 | 20241108 | 090300 | 1574395150 | 22900 | 22750 | 22950 | 22750 | 6257 |
| 574 | 20241108 | 090200 | 1431785350 | 22750 | 22750 | 22900 | 22650 | 19114 |
| 575 | 20241108 | 090100 | 997620750 | 22750 | 22850 | 22950 | 22650 | 14268 |
| 576 | 20241108 | 090000 | 672930450 | 22900 | 23350 | 23350 | 22850 | 28906 |