31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 183500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 6278 |
| 3 | 20241108 | 183400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 4 | 20241108 | 183300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 5 | 20241108 | 183200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 6 | 20241108 | 183100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 7 | 20241108 | 183000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 8 | 20241108 | 182900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 9 | 20241108 | 182800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 10 | 20241108 | 182700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 11 | 20241108 | 182600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 12 | 20241108 | 182500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 13 | 20241108 | 182400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 14 | 20241108 | 182300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 15 | 20241108 | 182200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 16 | 20241108 | 182100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 17 | 20241108 | 182000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 18 | 20241108 | 181900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 19 | 20241108 | 181800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 20 | 20241108 | 181700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 21 | 20241108 | 181600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 22 | 20241108 | 181500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 23 | 20241108 | 181400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 24 | 20241108 | 181300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 25 | 20241108 | 181200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 26 | 20241108 | 181100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 27 | 20241108 | 181000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 28 | 20241108 | 180900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 29 | 20241108 | 180800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 30 | 20241108 | 180700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 31 | 20241108 | 180600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 32 | 20241108 | 180500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 6278 |
| 33 | 20241108 | 180400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 34 | 20241108 | 180300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 35 | 20241108 | 180200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 36 | 20241108 | 180100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 37 | 20241108 | 180000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 38 | 20241108 | 175900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 39 | 20241108 | 175800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 40 | 20241108 | 175700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 41 | 20241108 | 175600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 42 | 20241108 | 175500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 43 | 20241108 | 175400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 44 | 20241108 | 175300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 45 | 20241108 | 175200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 46 | 20241108 | 175100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 47 | 20241108 | 175000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 48 | 20241108 | 174900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 49 | 20241108 | 174800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 50 | 20241108 | 174700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 51 | 20241108 | 174600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 52 | 20241108 | 174500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 53 | 20241108 | 174400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 54 | 20241108 | 174300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 55 | 20241108 | 174200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 56 | 20241108 | 174100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 57 | 20241108 | 174000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 58 | 20241108 | 173900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 59 | 20241108 | 173800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 60 | 20241108 | 173700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 61 | 20241108 | 173600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 62 | 20241108 | 173500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 6278 |
| 63 | 20241108 | 173400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 64 | 20241108 | 173300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 65 | 20241108 | 173200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 66 | 20241108 | 173100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 67 | 20241108 | 173000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 68 | 20241108 | 172900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 69 | 20241108 | 172800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 70 | 20241108 | 172700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 71 | 20241108 | 172600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 72 | 20241108 | 172500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 73 | 20241108 | 172400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 74 | 20241108 | 172300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 75 | 20241108 | 172200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 76 | 20241108 | 172100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 77 | 20241108 | 172000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 78 | 20241108 | 171900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 79 | 20241108 | 171800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 80 | 20241108 | 171700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 81 | 20241108 | 171600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 82 | 20241108 | 171500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 83 | 20241108 | 171400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 84 | 20241108 | 171300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 85 | 20241108 | 171200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 86 | 20241108 | 171100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 87 | 20241108 | 171000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 88 | 20241108 | 170900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 89 | 20241108 | 170800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 90 | 20241108 | 170700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 91 | 20241108 | 170600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 92 | 20241108 | 170500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 6278 |
| 93 | 20241108 | 170400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 94 | 20241108 | 170300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 95 | 20241108 | 170200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 96 | 20241108 | 170100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 97 | 20241108 | 170000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 98 | 20241108 | 165900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 99 | 20241108 | 165800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 100 | 20241108 | 165700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 101 | 20241108 | 165600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 102 | 20241108 | 165500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 103 | 20241108 | 165400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 104 | 20241108 | 165300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 105 | 20241108 | 165200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 106 | 20241108 | 165100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 107 | 20241108 | 165000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 108 | 20241108 | 164900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 109 | 20241108 | 164800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 110 | 20241108 | 164700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 111 | 20241108 | 164600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 112 | 20241108 | 164500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 113 | 20241108 | 164400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 114 | 20241108 | 164300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 115 | 20241108 | 164200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 116 | 20241108 | 164100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 117 | 20241108 | 164000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 118 | 20241108 | 163900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 119 | 20241108 | 163800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 120 | 20241108 | 163700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 121 | 20241108 | 163600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 122 | 20241108 | 163500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 6278 |
| 123 | 20241108 | 163400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 124 | 20241108 | 163300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 125 | 20241108 | 163200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 126 | 20241108 | 163100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 127 | 20241108 | 163000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 128 | 20241108 | 162900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 129 | 20241108 | 162800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 130 | 20241108 | 162700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 131 | 20241108 | 162600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 132 | 20241108 | 162500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 133 | 20241108 | 162400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 134 | 20241108 | 162300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 135 | 20241108 | 162200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 136 | 20241108 | 162100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 137 | 20241108 | 162000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 138 | 20241108 | 161900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 139 | 20241108 | 161800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 140 | 20241108 | 161700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 141 | 20241108 | 161600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 142 | 20241108 | 161500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 143 | 20241108 | 161400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 144 | 20241108 | 161300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 145 | 20241108 | 161200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 146 | 20241108 | 161100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 147 | 20241108 | 161000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 148 | 20241108 | 160900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 149 | 20241108 | 160800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 150 | 20241108 | 160700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 151 | 20241108 | 160600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 152 | 20241108 | 160500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 6278 |
| 153 | 20241108 | 160400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 154 | 20241108 | 160300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 155 | 20241108 | 160200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 156 | 20241108 | 160100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 157 | 20241108 | 160000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 158 | 20241108 | 155900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 159 | 20241108 | 155800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 160 | 20241108 | 155700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 161 | 20241108 | 155600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 162 | 20241108 | 155500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 163 | 20241108 | 155400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 164 | 20241108 | 155300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 165 | 20241108 | 155200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 166 | 20241108 | 155100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 167 | 20241108 | 155000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 168 | 20241108 | 154900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 169 | 20241108 | 154800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 170 | 20241108 | 154700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 171 | 20241108 | 154600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 172 | 20241108 | 154500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 173 | 20241108 | 154400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 174 | 20241108 | 154300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 175 | 20241108 | 154200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 176 | 20241108 | 154100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 177 | 20241108 | 154000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 178 | 20241108 | 153900 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 179 | 20241108 | 153800 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 180 | 20241108 | 153700 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 181 | 20241108 | 153600 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 182 | 20241108 | 153500 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 6278 |
| 183 | 20241108 | 153400 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 184 | 20241108 | 153300 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 185 | 20241108 | 153200 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 186 | 20241108 | 153100 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 187 | 20241108 | 153000 | 14735826750 | 41400 | 41400 | 41400 | 41400 | 6278 |
| 188 | 20241108 | 152900 | 14475917550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 189 | 20241108 | 152800 | 14475917550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 190 | 20241108 | 152700 | 14475917550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 191 | 20241108 | 152600 | 14475917550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 192 | 20241108 | 152500 | 14475917550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 193 | 20241108 | 152400 | 14475917550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 194 | 20241108 | 152300 | 14475917550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 195 | 20241108 | 152200 | 14475917550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 196 | 20241108 | 152100 | 14475917550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 197 | 20241108 | 152000 | 14475917550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 198 | 20241108 | 151900 | 14475917550 | 41400 | 41300 | 41400 | 41300 | 2057 |
| 199 | 20241108 | 151800 | 14390882050 | 41300 | 41300 | 41350 | 41300 | 858 |
| 200 | 20241108 | 151700 | 14355418900 | 41350 | 41350 | 41400 | 41300 | 596 |
| 201 | 20241108 | 151600 | 14330778700 | 41350 | 41350 | 41400 | 41300 | 1668 |
| 202 | 20241108 | 151500 | 14261858550 | 41300 | 41400 | 41400 | 41300 | 535 |
| 203 | 20241108 | 151400 | 14239735650 | 41400 | 41400 | 41400 | 41350 | 790 |
| 204 | 20241108 | 151300 | 14207051750 | 41400 | 41300 | 41400 | 41300 | 733 |
| 205 | 20241108 | 151200 | 14176749750 | 41350 | 41350 | 41350 | 41300 | 1211 |
| 206 | 20241108 | 151100 | 14126677600 | 41350 | 41400 | 41400 | 41350 | 876 |
| 207 | 20241108 | 151000 | 14090429650 | 41350 | 41350 | 41400 | 41350 | 1433 |
| 208 | 20241108 | 150900 | 14031132700 | 41350 | 41350 | 41400 | 41350 | 580 |
| 209 | 20241108 | 150800 | 14007143100 | 41300 | 41350 | 41400 | 41300 | 1984 |
| 210 | 20241108 | 150700 | 13925086250 | 41350 | 41400 | 41450 | 41350 | 770 |
| 211 | 20241108 | 150600 | 13893209650 | 41400 | 41450 | 41450 | 41400 | 810 |
| 212 | 20241108 | 150500 | 13859661800 | 41450 | 41450 | 41500 | 41400 | 437 |
| 213 | 20241108 | 150400 | 13841556900 | 41400 | 41350 | 41400 | 41300 | 1431 |
| 214 | 20241108 | 150300 | 13782353700 | 41400 | 41400 | 41400 | 41350 | 814 |
| 215 | 20241108 | 150200 | 13748678050 | 41400 | 41350 | 41400 | 41350 | 212 |
| 216 | 20241108 | 150100 | 13739907950 | 41350 | 41450 | 41450 | 41350 | 472 |
| 217 | 20241108 | 150000 | 13720367750 | 41450 | 41450 | 41500 | 41450 | 634 |
| 218 | 20241108 | 145900 | 13694088250 | 41450 | 41450 | 41500 | 41450 | 546 |
| 219 | 20241108 | 145800 | 13671447750 | 41500 | 41500 | 41500 | 41450 | 389 |
| 220 | 20241108 | 145700 | 13655322000 | 41450 | 41400 | 41500 | 41400 | 552 |
| 221 | 20241108 | 145600 | 13632442350 | 41350 | 41450 | 41450 | 41350 | 515 |
| 222 | 20241108 | 145500 | 13611121600 | 41500 | 41500 | 41500 | 41500 | 362 |
| 223 | 20241108 | 145400 | 13596098600 | 41500 | 41550 | 41550 | 41450 | 1741 |
| 224 | 20241108 | 145300 | 13523850750 | 41550 | 41550 | 41550 | 41500 | 417 |
| 225 | 20241108 | 145200 | 13506529400 | 41550 | 41600 | 41600 | 41550 | 455 |
| 226 | 20241108 | 145100 | 13487604750 | 41650 | 41650 | 41650 | 41600 | 179 |
| 227 | 20241108 | 145000 | 13480155750 | 41600 | 41600 | 41650 | 41600 | 639 |
| 228 | 20241108 | 144900 | 13453562700 | 41600 | 41550 | 41650 | 41550 | 169 |
| 229 | 20241108 | 144800 | 13446530750 | 41650 | 41600 | 41650 | 41550 | 318 |
| 230 | 20241108 | 144700 | 13433303000 | 41600 | 41650 | 41650 | 41600 | 165 |
| 231 | 20241108 | 144600 | 13426436200 | 41650 | 41600 | 41650 | 41600 | 178 |
| 232 | 20241108 | 144500 | 13419028750 | 41500 | 41650 | 41650 | 41500 | 648 |
| 233 | 20241108 | 144400 | 13392090300 | 41650 | 41800 | 41800 | 41650 | 803 |
| 234 | 20241108 | 144300 | 13358638900 | 41800 | 41600 | 41850 | 41550 | 1301 |
| 235 | 20241108 | 144200 | 13304347200 | 41550 | 41400 | 41550 | 41400 | 1421 |
| 236 | 20241108 | 144100 | 13245437400 | 41400 | 41400 | 41400 | 41400 | 527 |
| 237 | 20241108 | 144000 | 13223619600 | 41400 | 41350 | 41400 | 41350 | 45 |
| 238 | 20241108 | 143900 | 13221758050 | 41350 | 41400 | 41400 | 41250 | 558 |
| 239 | 20241108 | 143800 | 13198712300 | 41400 | 41350 | 41450 | 41300 | 784 |
| 240 | 20241108 | 143700 | 13166293300 | 41300 | 41300 | 41350 | 41300 | 366 |
| 241 | 20241108 | 143600 | 13151174950 | 41300 | 41350 | 41350 | 41300 | 497 |
| 242 | 20241108 | 143500 | 13130646050 | 41350 | 41400 | 41400 | 41300 | 284 |
| 243 | 20241108 | 143400 | 13118908000 | 41350 | 41400 | 41500 | 41350 | 186 |
| 244 | 20241108 | 143300 | 13111210300 | 41400 | 41400 | 41500 | 41400 | 397 |
| 245 | 20241108 | 143200 | 13094774150 | 41500 | 41450 | 41500 | 41400 | 300 |
| 246 | 20241108 | 143100 | 13082339150 | 41450 | 41450 | 41450 | 41400 | 578 |
| 247 | 20241108 | 143000 | 13058381550 | 41450 | 41500 | 41500 | 41400 | 518 |
| 248 | 20241108 | 142900 | 13036916600 | 41500 | 41450 | 41500 | 41450 | 263 |
| 249 | 20241108 | 142800 | 13026014500 | 41500 | 41550 | 41600 | 41500 | 950 |
| 250 | 20241108 | 142700 | 12986545100 | 41550 | 41550 | 41600 | 41550 | 1002 |
| 251 | 20241108 | 142600 | 12944911350 | 41600 | 41600 | 41600 | 41600 | 166 |
| 252 | 20241108 | 142500 | 12938005750 | 41600 | 41600 | 41600 | 41550 | 254 |
| 253 | 20241108 | 142400 | 12927442400 | 41600 | 41550 | 41600 | 41550 | 712 |
| 254 | 20241108 | 142300 | 12897828050 | 41550 | 41500 | 41550 | 41450 | 876 |
| 255 | 20241108 | 142200 | 12861459250 | 41500 | 41450 | 41500 | 41400 | 1070 |
| 256 | 20241108 | 142100 | 12817125800 | 41400 | 41250 | 41400 | 41250 | 1797 |
| 257 | 20241108 | 142000 | 12742803150 | 41250 | 41250 | 41300 | 41200 | 741 |
| 258 | 20241108 | 141900 | 12712234250 | 41250 | 41250 | 41300 | 41250 | 225 |
| 259 | 20241108 | 141800 | 12702949550 | 41300 | 41250 | 41300 | 41250 | 183 |
| 260 | 20241108 | 141700 | 12695397900 | 41250 | 41300 | 41350 | 41250 | 1626 |
| 261 | 20241108 | 141600 | 12628246000 | 41350 | 41350 | 41400 | 41300 | 284 |
| 262 | 20241108 | 141500 | 12616506850 | 41350 | 41400 | 41400 | 41300 | 308 |
| 263 | 20241108 | 141400 | 12603770900 | 41300 | 41250 | 41400 | 41250 | 1131 |
| 264 | 20241108 | 141300 | 12557069600 | 41250 | 41250 | 41300 | 41250 | 409 |
| 265 | 20241108 | 141200 | 12540186000 | 41250 | 41300 | 41300 | 41250 | 543 |
| 266 | 20241108 | 141100 | 12517776100 | 41300 | 41350 | 41350 | 41250 | 515 |
| 267 | 20241108 | 141000 | 12496507550 | 41350 | 41350 | 41350 | 41300 | 197 |
| 268 | 20241108 | 140900 | 12488363200 | 41300 | 41350 | 41350 | 41300 | 566 |
| 269 | 20241108 | 140800 | 12464984600 | 41300 | 41400 | 41400 | 41300 | 1067 |
| 270 | 20241108 | 140700 | 12420866200 | 41350 | 41400 | 41450 | 41350 | 292 |
| 271 | 20241108 | 140600 | 12408783200 | 41400 | 41400 | 41450 | 41400 | 265 |
| 272 | 20241108 | 140500 | 12397811600 | 41450 | 41500 | 41500 | 41400 | 243 |
| 273 | 20241108 | 140400 | 12387739500 | 41500 | 41550 | 41550 | 41400 | 800 |
| 274 | 20241108 | 140300 | 12354551900 | 41500 | 41550 | 41550 | 41500 | 442 |
| 275 | 20241108 | 140200 | 12336204700 | 41550 | 41500 | 41550 | 41500 | 166 |
| 276 | 20241108 | 140100 | 12329314250 | 41500 | 41550 | 41550 | 41500 | 170 |
| 277 | 20241108 | 140000 | 12322256150 | 41500 | 41500 | 41550 | 41500 | 384 |
| 278 | 20241108 | 135900 | 12306310650 | 41550 | 41500 | 41550 | 41450 | 286 |
| 279 | 20241108 | 135800 | 12294440800 | 41500 | 41350 | 41500 | 41350 | 710 |
| 280 | 20241108 | 135700 | 12265045850 | 41350 | 41300 | 41400 | 41250 | 809 |
| 281 | 20241108 | 135600 | 12231609000 | 41300 | 41300 | 41300 | 41250 | 284 |
| 282 | 20241108 | 135500 | 12219881600 | 41300 | 41250 | 41300 | 41200 | 282 |
| 283 | 20241108 | 135400 | 12208255600 | 41300 | 41150 | 41300 | 41100 | 763 |
| 284 | 20241108 | 135300 | 12176838900 | 41200 | 41250 | 41300 | 41200 | 1492 |
| 285 | 20241108 | 135200 | 12115366900 | 41300 | 41400 | 41400 | 41250 | 2490 |
| 286 | 20241108 | 135100 | 12012445400 | 41400 | 41500 | 41500 | 41400 | 159 |
| 287 | 20241108 | 135000 | 12005857500 | 41450 | 41450 | 41500 | 41450 | 656 |
| 288 | 20241108 | 134900 | 11978663300 | 41500 | 41500 | 41550 | 41450 | 701 |
| 289 | 20241108 | 134800 | 11949571700 | 41500 | 41500 | 41550 | 41500 | 361 |
| 290 | 20241108 | 134700 | 11934576250 | 41550 | 41550 | 41550 | 41500 | 176 |
| 291 | 20241108 | 134600 | 11927270550 | 41550 | 41500 | 41550 | 41500 | 281 |
| 292 | 20241108 | 134500 | 11915604400 | 41500 | 41550 | 41550 | 41500 | 141 |
| 293 | 20241108 | 134400 | 11909748300 | 41500 | 41600 | 41600 | 41500 | 2432 |
| 294 | 20241108 | 134300 | 11808754100 | 41600 | 41600 | 41600 | 41550 | 175 |
| 295 | 20241108 | 134200 | 11801474150 | 41600 | 41600 | 41600 | 41550 | 710 |
| 296 | 20241108 | 134100 | 11771946400 | 41600 | 41550 | 41600 | 41550 | 256 |
| 297 | 20241108 | 134000 | 11761303300 | 41550 | 41650 | 41650 | 41550 | 1146 |
| 298 | 20241108 | 133900 | 11713630750 | 41600 | 41600 | 41650 | 41600 | 300 |
| 299 | 20241108 | 133800 | 11701143450 | 41600 | 41600 | 41650 | 41600 | 173 |
| 300 | 20241108 | 133700 | 11693946350 | 41600 | 41650 | 41650 | 41600 | 106 |
| 301 | 20241108 | 133600 | 11689535450 | 41650 | 41650 | 41700 | 41650 | 306 |
| 302 | 20241108 | 133500 | 11676785400 | 41700 | 41650 | 41700 | 41600 | 44 |
| 303 | 20241108 | 133400 | 11674953900 | 41650 | 41700 | 41700 | 41650 | 1079 |
| 304 | 20241108 | 133300 | 11630013450 | 41700 | 41650 | 41700 | 41650 | 40 |
| 305 | 20241108 | 133200 | 11628346800 | 41700 | 41700 | 41750 | 41650 | 877 |
| 306 | 20241108 | 133100 | 11591777550 | 41700 | 41700 | 41700 | 41700 | 70 |
| 307 | 20241108 | 133000 | 11588858550 | 41700 | 41650 | 41700 | 41650 | 270 |
| 308 | 20241108 | 132900 | 11577606500 | 41650 | 41600 | 41650 | 41550 | 1339 |
| 309 | 20241108 | 132800 | 11521873450 | 41600 | 41600 | 41650 | 41550 | 390 |
| 310 | 20241108 | 132700 | 11505649950 | 41600 | 41600 | 41600 | 41600 | 486 |
| 311 | 20241108 | 132600 | 11485432350 | 41600 | 41650 | 41700 | 41600 | 450 |
| 312 | 20241108 | 132500 | 11466689200 | 41650 | 41700 | 41700 | 41650 | 473 |
| 313 | 20241108 | 132400 | 11446984350 | 41700 | 41650 | 41700 | 41650 | 647 |
| 314 | 20241108 | 132300 | 11420011450 | 41650 | 41650 | 41650 | 41600 | 154 |
| 315 | 20241108 | 132200 | 11413598850 | 41600 | 41600 | 41650 | 41600 | 595 |
| 316 | 20241108 | 132100 | 11388834600 | 41600 | 41650 | 41650 | 41600 | 2548 |
| 317 | 20241108 | 132000 | 11282825350 | 41600 | 41650 | 41650 | 41600 | 1133 |
| 318 | 20241108 | 131900 | 11235638150 | 41650 | 41750 | 41750 | 41650 | 1080 |
| 319 | 20241108 | 131800 | 11190620650 | 41750 | 41800 | 41800 | 41750 | 154 |
| 320 | 20241108 | 131700 | 11184185850 | 41800 | 41800 | 41850 | 41750 | 1270 |
| 321 | 20241108 | 131600 | 11131156000 | 41850 | 41850 | 41900 | 41800 | 490 |
| 322 | 20241108 | 131500 | 11110652300 | 41850 | 41850 | 41900 | 41850 | 798 |
| 323 | 20241108 | 131400 | 11077251150 | 41850 | 41800 | 41850 | 41800 | 319 |
| 324 | 20241108 | 131300 | 11063910600 | 41800 | 41850 | 41850 | 41800 | 93 |
| 325 | 20241108 | 131200 | 11060019550 | 41850 | 41800 | 41850 | 41800 | 383 |
| 326 | 20241108 | 131100 | 11043996050 | 41800 | 41800 | 41900 | 41750 | 651 |
| 327 | 20241108 | 131000 | 11016804900 | 41900 | 41900 | 41900 | 41750 | 906 |
| 328 | 20241108 | 130900 | 10978919500 | 41850 | 41850 | 41850 | 41850 | 566 |
| 329 | 20241108 | 130800 | 10955232400 | 41850 | 41900 | 41900 | 41850 | 229 |
| 330 | 20241108 | 130700 | 10945639750 | 41900 | 41850 | 41900 | 41850 | 1044 |
| 331 | 20241108 | 130600 | 10901910450 | 41850 | 41850 | 41850 | 41850 | 165 |
| 332 | 20241108 | 130500 | 10895005200 | 41850 | 41900 | 41900 | 41800 | 1346 |
| 333 | 20241108 | 130400 | 10838678300 | 41850 | 41900 | 41900 | 41850 | 638 |
| 334 | 20241108 | 130300 | 10811976450 | 41900 | 41850 | 41900 | 41800 | 727 |
| 335 | 20241108 | 130200 | 10781544000 | 41850 | 41950 | 41950 | 41850 | 1013 |
| 336 | 20241108 | 130100 | 10739103200 | 41900 | 42050 | 42050 | 41900 | 1105 |
| 337 | 20241108 | 130000 | 10692712050 | 42050 | 42100 | 42100 | 42050 | 174 |
| 338 | 20241108 | 125900 | 10685395150 | 42100 | 42000 | 42100 | 42000 | 394 |
| 339 | 20241108 | 125800 | 10668830650 | 42000 | 42050 | 42050 | 42000 | 346 |
| 340 | 20241108 | 125700 | 10654284700 | 42050 | 42050 | 42050 | 42050 | 124 |
| 341 | 20241108 | 125600 | 10649070500 | 42100 | 42050 | 42100 | 42050 | 68 |
| 342 | 20241108 | 125500 | 10646208900 | 42050 | 42100 | 42150 | 42050 | 327 |
| 343 | 20241108 | 125400 | 10632444100 | 42100 | 42150 | 42200 | 42100 | 287 |
| 344 | 20241108 | 125300 | 10620359650 | 42150 | 42200 | 42200 | 42150 | 158 |
| 345 | 20241108 | 125200 | 10613698650 | 42200 | 42100 | 42200 | 42100 | 598 |
| 346 | 20241108 | 125100 | 10588496750 | 42150 | 42150 | 42150 | 42100 | 99 |
| 347 | 20241108 | 125000 | 10584328300 | 42100 | 42100 | 42150 | 42100 | 103 |
| 348 | 20241108 | 124900 | 10579991150 | 42100 | 42150 | 42150 | 42100 | 102 |
| 349 | 20241108 | 124800 | 10575696500 | 42150 | 42150 | 42150 | 42150 | 494 |
| 350 | 20241108 | 124700 | 10554874400 | 42150 | 42200 | 42200 | 42150 | 327 |
| 351 | 20241108 | 124600 | 10541089200 | 42200 | 42200 | 42200 | 42200 | 86 |
| 352 | 20241108 | 124500 | 10537460000 | 42200 | 42200 | 42200 | 42100 | 814 |
| 353 | 20241108 | 124400 | 10503118150 | 42200 | 42250 | 42250 | 42200 | 169 |
| 354 | 20241108 | 124300 | 10495985600 | 42250 | 42250 | 42250 | 42200 | 588 |
| 355 | 20241108 | 124200 | 10471168700 | 42250 | 42250 | 42250 | 42200 | 37 |
| 356 | 20241108 | 124100 | 10469605750 | 42250 | 42250 | 42250 | 42200 | 320 |
| 357 | 20241108 | 124000 | 10456091650 | 42250 | 42200 | 42250 | 42200 | 23 |
| 358 | 20241108 | 123900 | 10455120900 | 42200 | 42150 | 42200 | 42150 | 691 |
| 359 | 20241108 | 123800 | 10425986550 | 42100 | 42150 | 42150 | 42100 | 357 |
| 360 | 20241108 | 123700 | 10410947300 | 42100 | 42100 | 42150 | 42100 | 239 |
| 361 | 20241108 | 123600 | 10400883350 | 42150 | 42100 | 42150 | 42100 | 91 |
| 362 | 20241108 | 123500 | 10397051950 | 42100 | 42050 | 42100 | 42050 | 124 |
| 363 | 20241108 | 123400 | 10391834450 | 42050 | 42050 | 42100 | 42050 | 58 |
| 364 | 20241108 | 123300 | 10389395100 | 42050 | 42000 | 42050 | 42000 | 941 |
| 365 | 20241108 | 123200 | 10349872000 | 42000 | 42000 | 42050 | 42000 | 540 |
| 366 | 20241108 | 123100 | 10327184750 | 42000 | 42050 | 42100 | 42000 | 496 |
| 367 | 20241108 | 123000 | 10306330050 | 42050 | 42100 | 42100 | 42000 | 1198 |
| 368 | 20241108 | 122900 | 10255986250 | 42100 | 42150 | 42150 | 42100 | 226 |
| 369 | 20241108 | 122800 | 10246463600 | 42150 | 42150 | 42150 | 42100 | 687 |
| 370 | 20241108 | 122700 | 10217518750 | 42150 | 42100 | 42150 | 42100 | 653 |
| 371 | 20241108 | 122600 | 10190014900 | 42100 | 42100 | 42150 | 42100 | 91 |
| 372 | 20241108 | 122500 | 10186181050 | 42150 | 42150 | 42150 | 42100 | 534 |
| 373 | 20241108 | 122400 | 10163674550 | 42150 | 42150 | 42150 | 42100 | 276 |
| 374 | 20241108 | 122300 | 10152042200 | 42150 | 42100 | 42150 | 42000 | 421 |
| 375 | 20241108 | 122200 | 10134327100 | 42100 | 42200 | 42200 | 42050 | 4051 |
| 376 | 20241108 | 122100 | 9963710450 | 42200 | 42200 | 42200 | 42200 | 150 |
| 377 | 20241108 | 122000 | 9957380450 | 42250 | 42200 | 42250 | 42200 | 592 |
| 378 | 20241108 | 121900 | 9932397800 | 42200 | 42250 | 42250 | 42200 | 852 |
| 379 | 20241108 | 121800 | 9896419050 | 42250 | 42250 | 42250 | 42200 | 358 |
| 380 | 20241108 | 121700 | 9881293800 | 42250 | 42400 | 42450 | 42200 | 1238 |
| 381 | 20241108 | 121600 | 9828958550 | 42450 | 42450 | 42500 | 42400 | 771 |
| 382 | 20241108 | 121500 | 9796229450 | 42450 | 42450 | 42500 | 42400 | 924 |
| 383 | 20241108 | 121400 | 9757006200 | 42450 | 42450 | 42450 | 42400 | 1551 |
| 384 | 20241108 | 121300 | 9691169900 | 42450 | 42500 | 42500 | 42450 | 385 |
| 385 | 20241108 | 121200 | 9674825450 | 42400 | 42450 | 42500 | 42400 | 307 |
| 386 | 20241108 | 121100 | 9661795600 | 42450 | 42450 | 42450 | 42400 | 558 |
| 387 | 20241108 | 121000 | 9638111300 | 42450 | 42500 | 42500 | 42400 | 806 |
| 388 | 20241108 | 120900 | 9603897550 | 42500 | 42450 | 42500 | 42450 | 82 |
| 389 | 20241108 | 120800 | 9600415650 | 42450 | 42450 | 42500 | 42450 | 348 |
| 390 | 20241108 | 120700 | 9585637150 | 42500 | 42450 | 42500 | 42450 | 236 |
| 391 | 20241108 | 120600 | 9575618350 | 42450 | 42500 | 42500 | 42450 | 361 |
| 392 | 20241108 | 120500 | 9560286950 | 42500 | 42450 | 42500 | 42400 | 589 |
| 393 | 20241108 | 120400 | 9535284900 | 42450 | 42450 | 42500 | 42450 | 236 |
| 394 | 20241108 | 120300 | 9525266600 | 42450 | 42450 | 42500 | 42450 | 119 |
| 395 | 20241108 | 120200 | 9520214950 | 42500 | 42450 | 42500 | 42450 | 649 |
| 396 | 20241108 | 120100 | 9492664300 | 42450 | 42450 | 42450 | 42450 | 466 |
| 397 | 20241108 | 120000 | 9472882600 | 42500 | 42450 | 42500 | 42450 | 337 |
| 398 | 20241108 | 115900 | 9458576850 | 42500 | 42500 | 42500 | 42400 | 455 |
| 399 | 20241108 | 115800 | 9439264900 | 42500 | 42450 | 42500 | 42450 | 185 |
| 400 | 20241108 | 115700 | 9431409350 | 42450 | 42450 | 42450 | 42450 | 56 |
| 401 | 20241108 | 115600 | 9429032150 | 42450 | 42450 | 42500 | 42400 | 578 |
| 402 | 20241108 | 115500 | 9404486750 | 42450 | 42450 | 42500 | 42400 | 471 |
| 403 | 20241108 | 115400 | 9384490100 | 42450 | 42450 | 42500 | 42450 | 463 |
| 404 | 20241108 | 115300 | 9364835700 | 42450 | 42450 | 42500 | 42450 | 250 |
| 405 | 20241108 | 115200 | 9354223150 | 42500 | 42450 | 42500 | 42450 | 179 |
| 406 | 20241108 | 115100 | 9346624350 | 42450 | 42450 | 42500 | 42450 | 355 |
| 407 | 20241108 | 115000 | 9331554150 | 42450 | 42450 | 42500 | 42450 | 441 |
| 408 | 20241108 | 114900 | 9312833550 | 42450 | 42450 | 42500 | 42450 | 220 |
| 409 | 20241108 | 114800 | 9303489550 | 42450 | 42500 | 42500 | 42450 | 29 |
| 410 | 20241108 | 114700 | 9302257750 | 42500 | 42450 | 42500 | 42400 | 913 |
| 411 | 20241108 | 114600 | 9263503600 | 42450 | 42450 | 42500 | 42450 | 227 |
| 412 | 20241108 | 114500 | 9253860750 | 42500 | 42450 | 42500 | 42450 | 125 |
| 413 | 20241108 | 114400 | 9248553250 | 42500 | 42450 | 42500 | 42450 | 1202 |
| 414 | 20241108 | 114300 | 9197503100 | 42400 | 42450 | 42450 | 42350 | 1430 |
| 415 | 20241108 | 114200 | 9136885050 | 42500 | 42450 | 42500 | 42400 | 367 |
| 416 | 20241108 | 114100 | 9121310400 | 42450 | 42450 | 42450 | 42450 | 311 |
| 417 | 20241108 | 114000 | 9108108450 | 42450 | 42450 | 42500 | 42450 | 87 |
| 418 | 20241108 | 113900 | 9104414000 | 42500 | 42450 | 42500 | 42450 | 340 |
| 419 | 20241108 | 113800 | 9089971000 | 42450 | 42500 | 42500 | 42450 | 696 |
| 420 | 20241108 | 113700 | 9060403200 | 42500 | 42550 | 42550 | 42500 | 674 |
| 421 | 20241108 | 113600 | 9031734750 | 42500 | 42500 | 42550 | 42500 | 373 |
| 422 | 20241108 | 113500 | 9015877500 | 42550 | 42500 | 42550 | 42500 | 724 |
| 423 | 20241108 | 113400 | 8985075600 | 42550 | 42550 | 42550 | 42500 | 126 |
| 424 | 20241108 | 113300 | 8979716250 | 42550 | 42400 | 42550 | 42400 | 1076 |
| 425 | 20241108 | 113200 | 8934045150 | 42400 | 42450 | 42450 | 42400 | 692 |
| 426 | 20241108 | 113100 | 8904674800 | 42450 | 42500 | 42500 | 42450 | 200 |
| 427 | 20241108 | 113000 | 8896180450 | 42500 | 42500 | 42500 | 42450 | 122 |
| 428 | 20241108 | 112900 | 8890998200 | 42500 | 42400 | 42500 | 42400 | 262 |
| 429 | 20241108 | 112800 | 8879876150 | 42400 | 42400 | 42450 | 42400 | 157 |
| 430 | 20241108 | 112700 | 8873219300 | 42400 | 42400 | 42450 | 42350 | 238 |
| 431 | 20241108 | 112600 | 8863129200 | 42450 | 42500 | 42500 | 42450 | 820 |
| 432 | 20241108 | 112500 | 8828303750 | 42500 | 42500 | 42500 | 42500 | 1133 |
| 433 | 20241108 | 112400 | 8780151250 | 42500 | 42550 | 42550 | 42500 | 283 |
| 434 | 20241108 | 112300 | 8768116800 | 42500 | 42550 | 42550 | 42500 | 305 |
| 435 | 20241108 | 112200 | 8755147300 | 42550 | 42500 | 42550 | 42500 | 136 |
| 436 | 20241108 | 112100 | 8749364500 | 42500 | 42450 | 42550 | 42450 | 1582 |
| 437 | 20241108 | 112000 | 8682107000 | 42450 | 42450 | 42550 | 42450 | 1906 |
| 438 | 20241108 | 111900 | 8601102850 | 42450 | 42450 | 42450 | 42400 | 592 |
| 439 | 20241108 | 111800 | 8575972800 | 42450 | 42500 | 42500 | 42450 | 668 |
| 440 | 20241108 | 111700 | 8547584100 | 42500 | 42350 | 42500 | 42350 | 2616 |
| 441 | 20241108 | 111600 | 8436541600 | 42350 | 42350 | 42400 | 42350 | 361 |
| 442 | 20241108 | 111500 | 8421253000 | 42350 | 42300 | 42400 | 42300 | 188 |
| 443 | 20241108 | 111400 | 8413291700 | 42350 | 42350 | 42350 | 42250 | 714 |
| 444 | 20241108 | 111300 | 8383088150 | 42350 | 42350 | 42400 | 42300 | 277 |
| 445 | 20241108 | 111200 | 8371361650 | 42350 | 42400 | 42400 | 42350 | 239 |
| 446 | 20241108 | 111100 | 8361234650 | 42400 | 42400 | 42400 | 42350 | 498 |
| 447 | 20241108 | 111000 | 8340143350 | 42400 | 42400 | 42400 | 42350 | 188 |
| 448 | 20241108 | 110900 | 8332173500 | 42350 | 42400 | 42450 | 42350 | 1326 |
| 449 | 20241108 | 110800 | 8275937150 | 42400 | 42400 | 42450 | 42400 | 1066 |
| 450 | 20241108 | 110700 | 8230733400 | 42400 | 42450 | 42500 | 42400 | 367 |
| 451 | 20241108 | 110600 | 8215152450 | 42450 | 42550 | 42550 | 42400 | 1056 |
| 452 | 20241108 | 110500 | 8170302750 | 42650 | 42550 | 42650 | 42500 | 739 |
| 453 | 20241108 | 110400 | 8138836400 | 42550 | 42650 | 42700 | 42500 | 1200 |
| 454 | 20241108 | 110300 | 8087666400 | 42650 | 42600 | 42700 | 42600 | 2511 |
| 455 | 20241108 | 110200 | 7980570050 | 42600 | 42600 | 42650 | 42550 | 3433 |
| 456 | 20241108 | 110100 | 7834321400 | 42550 | 42400 | 42550 | 42300 | 3660 |
| 457 | 20241108 | 110000 | 7678903350 | 42350 | 42300 | 42350 | 42250 | 332 |
| 458 | 20241108 | 105900 | 7664847400 | 42250 | 42300 | 42300 | 42250 | 1193 |
| 459 | 20241108 | 105800 | 7614396000 | 42250 | 42250 | 42300 | 42250 | 433 |
| 460 | 20241108 | 105700 | 7596092600 | 42250 | 42350 | 42350 | 42250 | 254 |
| 461 | 20241108 | 105600 | 7585353450 | 42300 | 42200 | 42300 | 42200 | 2441 |
| 462 | 20241108 | 105500 | 7482254050 | 42200 | 42200 | 42250 | 42150 | 463 |
| 463 | 20241108 | 105400 | 7462715500 | 42200 | 42200 | 42200 | 42150 | 787 |
| 464 | 20241108 | 105300 | 7429504200 | 42200 | 42100 | 42200 | 42100 | 706 |
| 465 | 20241108 | 105200 | 7399737200 | 42150 | 42150 | 42150 | 42100 | 382 |
| 466 | 20241108 | 105100 | 7383643500 | 42150 | 42100 | 42150 | 42100 | 448 |
| 467 | 20241108 | 105000 | 7364775100 | 42100 | 42150 | 42150 | 42050 | 157 |
| 468 | 20241108 | 104900 | 7358166100 | 42050 | 42050 | 42150 | 42050 | 1379 |
| 469 | 20241108 | 104800 | 7300140500 | 42050 | 42050 | 42050 | 42050 | 711 |
| 470 | 20241108 | 104700 | 7270242950 | 42050 | 41900 | 42050 | 41900 | 996 |
| 471 | 20241108 | 104600 | 7228438850 | 41900 | 41900 | 41950 | 41900 | 192 |
| 472 | 20241108 | 104500 | 7220389700 | 41950 | 41900 | 41950 | 41900 | 12 |
| 473 | 20241108 | 104400 | 7219886850 | 41900 | 41950 | 41950 | 41900 | 111 |
| 474 | 20241108 | 104300 | 7215230950 | 41950 | 41950 | 42000 | 41900 | 759 |
| 475 | 20241108 | 104200 | 7183405750 | 42000 | 41950 | 42000 | 41950 | 1076 |
| 476 | 20241108 | 104100 | 7138265350 | 41900 | 41950 | 41950 | 41900 | 291 |
| 477 | 20241108 | 104000 | 7126059400 | 41950 | 41950 | 41950 | 41950 | 242 |
| 478 | 20241108 | 103900 | 7115907500 | 41900 | 41900 | 42000 | 41900 | 1371 |
| 479 | 20241108 | 103800 | 7058366550 | 41900 | 41900 | 41950 | 41900 | 325 |
| 480 | 20241108 | 103700 | 7044749000 | 41900 | 41900 | 41900 | 41850 | 160 |
| 481 | 20241108 | 103600 | 7038047350 | 41850 | 41900 | 41950 | 41850 | 967 |
| 482 | 20241108 | 103500 | 6997518200 | 41950 | 41900 | 41950 | 41850 | 338 |
| 483 | 20241108 | 103400 | 6983342650 | 41950 | 41800 | 41950 | 41800 | 653 |
| 484 | 20241108 | 103300 | 6956002900 | 41850 | 41800 | 41850 | 41750 | 360 |
| 485 | 20241108 | 103200 | 6940949600 | 41800 | 41850 | 41850 | 41800 | 324 |
| 486 | 20241108 | 103100 | 6927404350 | 41850 | 41800 | 41850 | 41800 | 368 |
| 487 | 20241108 | 103000 | 6912016150 | 41850 | 41800 | 41850 | 41800 | 346 |
| 488 | 20241108 | 102900 | 6897541400 | 41800 | 41900 | 41950 | 41800 | 4211 |
| 489 | 20241108 | 102800 | 6721099200 | 41900 | 41850 | 41900 | 41850 | 111 |
| 490 | 20241108 | 102700 | 6716451900 | 41850 | 41850 | 41850 | 41800 | 583 |
| 491 | 20241108 | 102600 | 6692055350 | 41800 | 41800 | 41850 | 41800 | 572 |
| 492 | 20241108 | 102500 | 6668124500 | 41800 | 41800 | 41850 | 41800 | 388 |
| 493 | 20241108 | 102400 | 6651898950 | 41800 | 41750 | 41800 | 41750 | 373 |
| 494 | 20241108 | 102300 | 6636315400 | 41750 | 41800 | 41800 | 41750 | 33 |
| 495 | 20241108 | 102200 | 6634936600 | 41800 | 41850 | 41850 | 41800 | 507 |
| 496 | 20241108 | 102100 | 6613743250 | 41850 | 41850 | 41850 | 41800 | 293 |
| 497 | 20241108 | 102000 | 6601483200 | 41800 | 41750 | 41850 | 41750 | 840 |
| 498 | 20241108 | 101900 | 6566370100 | 41750 | 41800 | 41800 | 41750 | 337 |
| 499 | 20241108 | 101800 | 6552298400 | 41750 | 41750 | 41750 | 41700 | 182 |
| 500 | 20241108 | 101700 | 6544699950 | 41750 | 41600 | 41750 | 41600 | 1666 |
| 501 | 20241108 | 101600 | 6475225450 | 41600 | 41650 | 41650 | 41600 | 667 |
| 502 | 20241108 | 101500 | 6447447400 | 41650 | 41600 | 41650 | 41550 | 1029 |
| 503 | 20241108 | 101400 | 6404649100 | 41600 | 41700 | 41700 | 41600 | 565 |
| 504 | 20241108 | 101300 | 6381135000 | 41700 | 41700 | 41700 | 41700 | 154 |
| 505 | 20241108 | 101200 | 6374713200 | 41750 | 41700 | 41750 | 41700 | 471 |
| 506 | 20241108 | 101100 | 6355070050 | 41750 | 41700 | 41750 | 41600 | 2203 |
| 507 | 20241108 | 101000 | 6263260050 | 41700 | 41700 | 41750 | 41700 | 1029 |
| 508 | 20241108 | 100900 | 6220347700 | 41700 | 41750 | 41750 | 41700 | 1794 |
| 509 | 20241108 | 100800 | 6145480700 | 41750 | 41800 | 41850 | 41750 | 1183 |
| 510 | 20241108 | 100700 | 6096047850 | 41800 | 41900 | 41950 | 41800 | 1040 |
| 511 | 20241108 | 100600 | 6052500450 | 41900 | 41900 | 41900 | 41850 | 54 |
| 512 | 20241108 | 100500 | 6050238400 | 41900 | 41800 | 41900 | 41800 | 441 |
| 513 | 20241108 | 100400 | 6031788550 | 41800 | 41800 | 41850 | 41800 | 1023 |
| 514 | 20241108 | 100300 | 5989026400 | 41850 | 41850 | 41900 | 41800 | 842 |
| 515 | 20241108 | 100200 | 5953799750 | 41900 | 41900 | 41900 | 41850 | 98 |
| 516 | 20241108 | 100100 | 5949697850 | 41900 | 42000 | 42000 | 41900 | 782 |
| 517 | 20241108 | 100000 | 5916879400 | 42000 | 42050 | 42050 | 41950 | 417 |
| 518 | 20241108 | 095900 | 5899368350 | 42050 | 41950 | 42100 | 41950 | 2056 |
| 519 | 20241108 | 095800 | 5812965250 | 41950 | 41950 | 42000 | 41900 | 2436 |
| 520 | 20241108 | 095700 | 5710776950 | 42000 | 41950 | 42000 | 41950 | 86 |
| 521 | 20241108 | 095600 | 5707169200 | 41950 | 41950 | 42000 | 41900 | 452 |
| 522 | 20241108 | 095500 | 5688220750 | 41950 | 41950 | 42000 | 41900 | 489 |
| 523 | 20241108 | 095400 | 5667706800 | 41950 | 42000 | 42000 | 41950 | 969 |
| 524 | 20241108 | 095300 | 5627049200 | 42000 | 41900 | 42000 | 41900 | 422 |
| 525 | 20241108 | 095200 | 5609344350 | 41950 | 41850 | 41950 | 41800 | 597 |
| 526 | 20241108 | 095100 | 5584356450 | 41850 | 41850 | 41900 | 41850 | 364 |
| 527 | 20241108 | 095000 | 5569116100 | 41850 | 41800 | 41900 | 41800 | 355 |
| 528 | 20241108 | 094900 | 5554264350 | 41850 | 41900 | 41900 | 41800 | 1939 |
| 529 | 20241108 | 094800 | 5473160350 | 41900 | 41900 | 41950 | 41850 | 734 |
| 530 | 20241108 | 094700 | 5442434250 | 41950 | 42000 | 42000 | 41850 | 1344 |
| 531 | 20241108 | 094600 | 5386065150 | 42000 | 42100 | 42100 | 41950 | 1266 |
| 532 | 20241108 | 094500 | 5332856600 | 42100 | 42100 | 42100 | 42000 | 3270 |
| 533 | 20241108 | 094400 | 5195474550 | 42100 | 42100 | 42150 | 42100 | 540 |
| 534 | 20241108 | 094300 | 5172737850 | 42100 | 42150 | 42200 | 42100 | 645 |
| 535 | 20241108 | 094200 | 5145554500 | 42150 | 42200 | 42250 | 42100 | 1464 |
| 536 | 20241108 | 094100 | 5083820850 | 42200 | 42250 | 42300 | 42200 | 693 |
| 537 | 20241108 | 094000 | 5054545300 | 42250 | 42400 | 42500 | 42250 | 1240 |
| 538 | 20241108 | 093900 | 5002020200 | 42400 | 42600 | 42600 | 42400 | 1056 |
| 539 | 20241108 | 093800 | 4957128600 | 42550 | 42650 | 42650 | 42550 | 2271 |
| 540 | 20241108 | 093700 | 4860451800 | 42600 | 42600 | 42650 | 42550 | 2535 |
| 541 | 20241108 | 093600 | 4752482000 | 42550 | 42400 | 42600 | 42400 | 5939 |
| 542 | 20241108 | 093500 | 4500092000 | 42400 | 42450 | 42450 | 42400 | 1090 |
| 543 | 20241108 | 093400 | 4453833400 | 42400 | 42450 | 42500 | 42400 | 1669 |
| 544 | 20241108 | 093300 | 4383011450 | 42450 | 42450 | 42500 | 42450 | 1277 |
| 545 | 20241108 | 093200 | 4328786650 | 42500 | 42450 | 42500 | 42400 | 2194 |
| 546 | 20241108 | 093100 | 4235642750 | 42450 | 42300 | 42450 | 42250 | 5022 |
| 547 | 20241108 | 093000 | 4023021100 | 42300 | 42300 | 42350 | 42300 | 1654 |
| 548 | 20241108 | 092900 | 3953044950 | 42300 | 42200 | 42300 | 42200 | 2860 |
| 549 | 20241108 | 092800 | 3832164300 | 42100 | 42150 | 42200 | 42100 | 577 |
| 550 | 20241108 | 092700 | 3807836800 | 42150 | 42150 | 42150 | 42100 | 1619 |
| 551 | 20241108 | 092600 | 3739627350 | 42150 | 42200 | 42250 | 42100 | 845 |
| 552 | 20241108 | 092500 | 3703973050 | 42200 | 42100 | 42250 | 42050 | 1697 |
| 553 | 20241108 | 092400 | 3632393200 | 42150 | 42350 | 42350 | 42150 | 3125 |
| 554 | 20241108 | 092300 | 3500538850 | 42250 | 42150 | 42350 | 42100 | 6162 |
| 555 | 20241108 | 092200 | 3240275650 | 42100 | 42000 | 42100 | 41950 | 2796 |
| 556 | 20241108 | 092100 | 3122765050 | 42050 | 41900 | 42100 | 41900 | 3585 |
| 557 | 20241108 | 092000 | 2972068250 | 42000 | 42200 | 42250 | 41850 | 5230 |
| 558 | 20241108 | 091900 | 2751854750 | 42200 | 42100 | 42250 | 42050 | 7376 |
| 559 | 20241108 | 091800 | 2440835250 | 42100 | 41750 | 42100 | 41750 | 5798 |
| 560 | 20241108 | 091700 | 2197741900 | 41800 | 41700 | 41800 | 41700 | 2037 |
| 561 | 20241108 | 091600 | 2112728900 | 41700 | 41600 | 41700 | 41600 | 2671 |
| 562 | 20241108 | 091500 | 2001378650 | 41600 | 41550 | 41700 | 41550 | 3411 |
| 563 | 20241108 | 091400 | 1859471500 | 41600 | 41250 | 41600 | 41200 | 4725 |
| 564 | 20241108 | 091300 | 1663696700 | 41250 | 41350 | 41350 | 41200 | 1298 |
| 565 | 20241108 | 091200 | 1610128600 | 41400 | 41500 | 41500 | 41300 | 1452 |
| 566 | 20241108 | 091100 | 1550013550 | 41400 | 41500 | 41550 | 41300 | 2565 |
| 567 | 20241108 | 091000 | 1443641550 | 41500 | 41150 | 41500 | 41100 | 5170 |
| 568 | 20241108 | 090900 | 1229683900 | 41100 | 41450 | 41450 | 41100 | 2348 |
| 569 | 20241108 | 090800 | 1132903850 | 41450 | 41400 | 41450 | 41250 | 2277 |
| 570 | 20241108 | 090700 | 1038753700 | 41400 | 41350 | 41400 | 41250 | 3291 |
| 571 | 20241108 | 090600 | 902578350 | 41150 | 41400 | 41450 | 41150 | 4298 |
| 572 | 20241108 | 090500 | 725189350 | 41400 | 41550 | 41550 | 41350 | 2797 |
| 573 | 20241108 | 090400 | 609288050 | 41550 | 41550 | 41550 | 41400 | 1602 |
| 574 | 20241108 | 090300 | 542778050 | 41550 | 41500 | 41550 | 41300 | 1920 |
| 575 | 20241108 | 090200 | 463264650 | 41400 | 41500 | 41600 | 41400 | 3214 |
| 576 | 20241108 | 090100 | 329795850 | 41500 | 41400 | 41650 | 41400 | 3202 |
| 577 | 20241108 | 090000 | 196920400 | 41400 | 41050 | 41450 | 41050 | 4716 |