31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 183700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 3673 |
| 3 | 20241108 | 183600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 4 | 20241108 | 183500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 5 | 20241108 | 183400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 6 | 20241108 | 183300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 7 | 20241108 | 183200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 8 | 20241108 | 183100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 9 | 20241108 | 183000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 10 | 20241108 | 182900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 11 | 20241108 | 182800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 12 | 20241108 | 182700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 13 | 20241108 | 182600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 14 | 20241108 | 182500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 15 | 20241108 | 182400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 16 | 20241108 | 182300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 17 | 20241108 | 182200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 18 | 20241108 | 182100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 19 | 20241108 | 182000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 20 | 20241108 | 181900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 21 | 20241108 | 181800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 22 | 20241108 | 181700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 23 | 20241108 | 181600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 24 | 20241108 | 181500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 25 | 20241108 | 181400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 26 | 20241108 | 181300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 27 | 20241108 | 181200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 28 | 20241108 | 181100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 29 | 20241108 | 181000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 30 | 20241108 | 180900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 31 | 20241108 | 180800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 32 | 20241108 | 180700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 3673 |
| 33 | 20241108 | 180600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 34 | 20241108 | 180500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 35 | 20241108 | 180400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 36 | 20241108 | 180300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 37 | 20241108 | 180200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 38 | 20241108 | 180100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 39 | 20241108 | 180000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 40 | 20241108 | 175900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 41 | 20241108 | 175800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 42 | 20241108 | 175700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 43 | 20241108 | 175600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 44 | 20241108 | 175500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 45 | 20241108 | 175400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 46 | 20241108 | 175300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 47 | 20241108 | 175200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 48 | 20241108 | 175100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 49 | 20241108 | 175000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 50 | 20241108 | 174900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 51 | 20241108 | 174800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 52 | 20241108 | 174700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 53 | 20241108 | 174600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 54 | 20241108 | 174500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 55 | 20241108 | 174400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 56 | 20241108 | 174300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 57 | 20241108 | 174200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 58 | 20241108 | 174100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 59 | 20241108 | 174000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 60 | 20241108 | 173900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 61 | 20241108 | 173800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 62 | 20241108 | 173700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 3673 |
| 63 | 20241108 | 173600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 64 | 20241108 | 173500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 65 | 20241108 | 173400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 66 | 20241108 | 173300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 67 | 20241108 | 173200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 68 | 20241108 | 173100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 69 | 20241108 | 173000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 70 | 20241108 | 172900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 71 | 20241108 | 172800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 72 | 20241108 | 172700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 73 | 20241108 | 172600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 74 | 20241108 | 172500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 75 | 20241108 | 172400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 76 | 20241108 | 172300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 77 | 20241108 | 172200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 78 | 20241108 | 172100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 79 | 20241108 | 172000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 80 | 20241108 | 171900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 81 | 20241108 | 171800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 82 | 20241108 | 171700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 83 | 20241108 | 171600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 84 | 20241108 | 171500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 85 | 20241108 | 171400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 86 | 20241108 | 171300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 87 | 20241108 | 171200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 88 | 20241108 | 171100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 89 | 20241108 | 171000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 90 | 20241108 | 170900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 91 | 20241108 | 170800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 92 | 20241108 | 170700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 3673 |
| 93 | 20241108 | 170600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 94 | 20241108 | 170500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 95 | 20241108 | 170400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 96 | 20241108 | 170300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 97 | 20241108 | 170200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 98 | 20241108 | 170100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 99 | 20241108 | 170000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 100 | 20241108 | 165900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 101 | 20241108 | 165800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 102 | 20241108 | 165700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 103 | 20241108 | 165600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 104 | 20241108 | 165500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 105 | 20241108 | 165400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 106 | 20241108 | 165300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 107 | 20241108 | 165200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 108 | 20241108 | 165100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 109 | 20241108 | 165000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 110 | 20241108 | 164900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 111 | 20241108 | 164800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 112 | 20241108 | 164700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 113 | 20241108 | 164600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 114 | 20241108 | 164500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 115 | 20241108 | 164400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 116 | 20241108 | 164300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 117 | 20241108 | 164200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 118 | 20241108 | 164100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 119 | 20241108 | 164000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 120 | 20241108 | 163900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 121 | 20241108 | 163800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 122 | 20241108 | 163700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 3673 |
| 123 | 20241108 | 163600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 124 | 20241108 | 163500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 125 | 20241108 | 163400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 126 | 20241108 | 163300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 127 | 20241108 | 163200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 128 | 20241108 | 163100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 129 | 20241108 | 163000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 130 | 20241108 | 162900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 131 | 20241108 | 162800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 132 | 20241108 | 162700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 133 | 20241108 | 162600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 134 | 20241108 | 162500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 135 | 20241108 | 162400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 136 | 20241108 | 162300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 137 | 20241108 | 162200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 138 | 20241108 | 162100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 139 | 20241108 | 162000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 140 | 20241108 | 161900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 141 | 20241108 | 161800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 142 | 20241108 | 161700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 143 | 20241108 | 161600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 144 | 20241108 | 161500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 145 | 20241108 | 161400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 146 | 20241108 | 161300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 147 | 20241108 | 161200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 148 | 20241108 | 161100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 149 | 20241108 | 161000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 150 | 20241108 | 160900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 151 | 20241108 | 160800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 152 | 20241108 | 160700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 3673 |
| 153 | 20241108 | 160600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 154 | 20241108 | 160500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 155 | 20241108 | 160400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 156 | 20241108 | 160300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 157 | 20241108 | 160200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 158 | 20241108 | 160100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 159 | 20241108 | 160000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 160 | 20241108 | 155900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 161 | 20241108 | 155800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 162 | 20241108 | 155700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 163 | 20241108 | 155600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 164 | 20241108 | 155500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 165 | 20241108 | 155400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 166 | 20241108 | 155300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 167 | 20241108 | 155200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 168 | 20241108 | 155100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 169 | 20241108 | 155000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 170 | 20241108 | 154900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 171 | 20241108 | 154800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 172 | 20241108 | 154700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 173 | 20241108 | 154600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 174 | 20241108 | 154500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 175 | 20241108 | 154400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 176 | 20241108 | 154300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 177 | 20241108 | 154200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 178 | 20241108 | 154100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 179 | 20241108 | 154000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 180 | 20241108 | 153900 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 181 | 20241108 | 153800 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 182 | 20241108 | 153700 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 3673 |
| 183 | 20241108 | 153600 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 184 | 20241108 | 153500 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 185 | 20241108 | 153400 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 186 | 20241108 | 153300 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 187 | 20241108 | 153200 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 188 | 20241108 | 153100 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 189 | 20241108 | 153000 | 16279970600 | 40000 | 40000 | 40000 | 40000 | 3673 |
| 190 | 20241108 | 152900 | 16133050600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20241108 | 152800 | 16133050600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20241108 | 152700 | 16133050600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20241108 | 152600 | 16133050600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20241108 | 152500 | 16133050600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20241108 | 152400 | 16133050600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20241108 | 152300 | 16133050600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20241108 | 152200 | 16133050600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20241108 | 152100 | 16133050600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20241108 | 152000 | 16133050600 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20241108 | 151900 | 16133050600 | 39750 | 39700 | 39800 | 39700 | 898 |
| 201 | 20241108 | 151800 | 16097322850 | 39750 | 39650 | 39750 | 39600 | 6403 |
| 202 | 20241108 | 151700 | 15843378250 | 39650 | 39650 | 39700 | 39650 | 1917 |
| 203 | 20241108 | 151600 | 15767361500 | 39700 | 39700 | 39700 | 39650 | 295 |
| 204 | 20241108 | 151500 | 15755660350 | 39700 | 39700 | 39750 | 39700 | 1327 |
| 205 | 20241108 | 151400 | 15702975100 | 39700 | 39750 | 39750 | 39700 | 457 |
| 206 | 20241108 | 151300 | 15684821350 | 39750 | 39700 | 39750 | 39700 | 419 |
| 207 | 20241108 | 151200 | 15668169750 | 39700 | 39750 | 39750 | 39700 | 1580 |
| 208 | 20241108 | 151100 | 15605365100 | 39750 | 39700 | 39750 | 39700 | 290 |
| 209 | 20241108 | 151000 | 15593838000 | 39750 | 39750 | 39750 | 39700 | 419 |
| 210 | 20241108 | 150900 | 15577187000 | 39750 | 39700 | 39750 | 39700 | 300 |
| 211 | 20241108 | 150800 | 15565270050 | 39700 | 39700 | 39750 | 39700 | 407 |
| 212 | 20241108 | 150700 | 15549094500 | 39700 | 39750 | 39750 | 39650 | 2096 |
| 213 | 20241108 | 150600 | 15465844450 | 39700 | 39750 | 39750 | 39700 | 510 |
| 214 | 20241108 | 150500 | 15445572100 | 39750 | 39750 | 39800 | 39600 | 167 |
| 215 | 20241108 | 150400 | 15438938950 | 39750 | 39650 | 39750 | 39650 | 122 |
| 216 | 20241108 | 150300 | 15434094950 | 39650 | 39800 | 39850 | 39650 | 1121 |
| 217 | 20241108 | 150200 | 15389577600 | 39800 | 39850 | 39850 | 39800 | 294 |
| 218 | 20241108 | 150100 | 15377865650 | 39850 | 39850 | 39850 | 39800 | 140 |
| 219 | 20241108 | 150000 | 15372287150 | 39850 | 39700 | 39850 | 39700 | 906 |
| 220 | 20241108 | 145900 | 15336237000 | 39700 | 39650 | 39750 | 39600 | 1258 |
| 221 | 20241108 | 145800 | 15286332000 | 39600 | 39700 | 39750 | 39600 | 1044 |
| 222 | 20241108 | 145700 | 15244971100 | 39650 | 39750 | 39750 | 39650 | 1315 |
| 223 | 20241108 | 145600 | 15192822650 | 39700 | 39700 | 39750 | 39650 | 1087 |
| 224 | 20241108 | 145500 | 15149684100 | 39700 | 39700 | 39750 | 39650 | 1429 |
| 225 | 20241108 | 145400 | 15092955200 | 39700 | 39750 | 39750 | 39700 | 924 |
| 226 | 20241108 | 145300 | 15056237750 | 39750 | 39800 | 39850 | 39750 | 686 |
| 227 | 20241108 | 145200 | 15028933900 | 39800 | 39800 | 39850 | 39800 | 215 |
| 228 | 20241108 | 145100 | 15020373150 | 39800 | 39850 | 39900 | 39800 | 295 |
| 229 | 20241108 | 145000 | 15008620900 | 39850 | 39900 | 39900 | 39850 | 349 |
| 230 | 20241108 | 144900 | 14994707400 | 39900 | 39950 | 40000 | 39850 | 268 |
| 231 | 20241108 | 144800 | 14984013650 | 39950 | 39950 | 39950 | 39950 | 98 |
| 232 | 20241108 | 144700 | 14980098550 | 39950 | 39950 | 40000 | 39950 | 314 |
| 233 | 20241108 | 144600 | 14967547300 | 40000 | 39950 | 40000 | 39950 | 85 |
| 234 | 20241108 | 144500 | 14964149700 | 40000 | 40000 | 40050 | 40000 | 148 |
| 235 | 20241108 | 144400 | 14958227050 | 40050 | 40000 | 40050 | 40000 | 205 |
| 236 | 20241108 | 144300 | 14950026850 | 40000 | 40000 | 40050 | 40000 | 36 |
| 237 | 20241108 | 144200 | 14948585600 | 40000 | 40050 | 40050 | 39900 | 1134 |
| 238 | 20241108 | 144100 | 14903319850 | 40050 | 40050 | 40050 | 39950 | 228 |
| 239 | 20241108 | 144000 | 14894190800 | 39900 | 40050 | 40050 | 39900 | 292 |
| 240 | 20241108 | 143900 | 14882536300 | 39900 | 39950 | 39950 | 39900 | 83 |
| 241 | 20241108 | 143800 | 14879223250 | 40050 | 39950 | 40050 | 39900 | 247 |
| 242 | 20241108 | 143700 | 14869353400 | 39900 | 39950 | 39950 | 39900 | 304 |
| 243 | 20241108 | 143600 | 14857219850 | 39900 | 40050 | 40050 | 39900 | 397 |
| 244 | 20241108 | 143500 | 14841372900 | 40000 | 39950 | 40000 | 39950 | 29 |
| 245 | 20241108 | 143400 | 14840213000 | 39900 | 39950 | 40050 | 39900 | 312 |
| 246 | 20241108 | 143300 | 14827755250 | 39900 | 40150 | 40200 | 39900 | 2758 |
| 247 | 20241108 | 143200 | 14717476200 | 40200 | 40150 | 40200 | 40150 | 105 |
| 248 | 20241108 | 143100 | 14713259600 | 40150 | 40100 | 40150 | 40050 | 157 |
| 249 | 20241108 | 143000 | 14706965850 | 40050 | 40100 | 40100 | 39950 | 157 |
| 250 | 20241108 | 142900 | 14700672250 | 40100 | 40050 | 40100 | 39950 | 691 |
| 251 | 20241108 | 142800 | 14673043000 | 40000 | 40200 | 40200 | 40000 | 192 |
| 252 | 20241108 | 142700 | 14665349850 | 40000 | 40150 | 40200 | 40000 | 558 |
| 253 | 20241108 | 142600 | 14642990850 | 40150 | 40100 | 40150 | 40100 | 257 |
| 254 | 20241108 | 142500 | 14632684950 | 40100 | 40150 | 40150 | 40100 | 21 |
| 255 | 20241108 | 142400 | 14631841900 | 40150 | 40150 | 40150 | 40150 | 72 |
| 256 | 20241108 | 142300 | 14628951100 | 40150 | 40100 | 40150 | 40000 | 380 |
| 257 | 20241108 | 142200 | 14613707700 | 40100 | 40100 | 40150 | 40000 | 2117 |
| 258 | 20241108 | 142100 | 14528992250 | 40200 | 40150 | 40200 | 40100 | 130 |
| 259 | 20241108 | 142000 | 14523767300 | 40100 | 40150 | 40150 | 40050 | 216 |
| 260 | 20241108 | 141900 | 14515110100 | 40150 | 40200 | 40200 | 40150 | 88 |
| 261 | 20241108 | 141800 | 14511573250 | 40250 | 40100 | 40250 | 40000 | 309 |
| 262 | 20241108 | 141700 | 14499193200 | 40100 | 40250 | 40250 | 40100 | 109 |
| 263 | 20241108 | 141600 | 14494813400 | 40250 | 40250 | 40250 | 40200 | 65 |
| 264 | 20241108 | 141500 | 14492197200 | 40250 | 40200 | 40250 | 40200 | 186 |
| 265 | 20241108 | 141400 | 14484711700 | 40200 | 40000 | 40200 | 40000 | 709 |
| 266 | 20241108 | 141300 | 14456278850 | 40050 | 40050 | 40050 | 40000 | 269 |
| 267 | 20241108 | 141200 | 14445507700 | 40050 | 40100 | 40100 | 40050 | 404 |
| 268 | 20241108 | 141100 | 14429324300 | 40100 | 40100 | 40100 | 40050 | 243 |
| 269 | 20241108 | 141000 | 14419585250 | 40050 | 40100 | 40100 | 40050 | 98 |
| 270 | 20241108 | 140900 | 14415658050 | 40050 | 40050 | 40100 | 40050 | 589 |
| 271 | 20241108 | 140800 | 14392065150 | 40050 | 40050 | 40100 | 40000 | 250 |
| 272 | 20241108 | 140700 | 14382052000 | 40100 | 40150 | 40150 | 40100 | 61 |
| 273 | 20241108 | 140600 | 14379602900 | 40150 | 40200 | 40250 | 40050 | 1631 |
| 274 | 20241108 | 140500 | 14314148350 | 40200 | 40200 | 40200 | 40200 | 173 |
| 275 | 20241108 | 140400 | 14307193750 | 40200 | 40250 | 40250 | 40150 | 235 |
| 276 | 20241108 | 140300 | 14297739950 | 40250 | 40100 | 40250 | 40100 | 261 |
| 277 | 20241108 | 140200 | 14287257450 | 40100 | 40100 | 40100 | 40050 | 214 |
| 278 | 20241108 | 140100 | 14278676150 | 40100 | 40100 | 40100 | 40050 | 1158 |
| 279 | 20241108 | 140000 | 14232251950 | 40050 | 40000 | 40100 | 39900 | 923 |
| 280 | 20241108 | 135900 | 14195267650 | 40000 | 39900 | 40000 | 39900 | 1052 |
| 281 | 20241108 | 135800 | 14153236700 | 39900 | 39800 | 39900 | 39750 | 2307 |
| 282 | 20241108 | 135700 | 14061403100 | 39800 | 39850 | 39900 | 39800 | 403 |
| 283 | 20241108 | 135600 | 14045349100 | 39850 | 39850 | 39900 | 39800 | 421 |
| 284 | 20241108 | 135500 | 14028587300 | 39950 | 39950 | 39950 | 39950 | 50 |
| 285 | 20241108 | 135400 | 14026589800 | 39850 | 39800 | 39900 | 39750 | 2144 |
| 286 | 20241108 | 135300 | 13941217900 | 39850 | 39850 | 39900 | 39850 | 861 |
| 287 | 20241108 | 135200 | 13906892450 | 39850 | 39950 | 39950 | 39850 | 623 |
| 288 | 20241108 | 135100 | 13882035100 | 39900 | 39950 | 40000 | 39900 | 208 |
| 289 | 20241108 | 135000 | 13873730500 | 39950 | 39900 | 40000 | 39900 | 281 |
| 290 | 20241108 | 134900 | 13862504600 | 39900 | 39900 | 39950 | 39850 | 801 |
| 291 | 20241108 | 134800 | 13830569000 | 39900 | 39900 | 39950 | 39900 | 1002 |
| 292 | 20241108 | 134700 | 13790577000 | 39950 | 40000 | 40000 | 39900 | 1132 |
| 293 | 20241108 | 134600 | 13745350750 | 40000 | 40000 | 40050 | 40000 | 259 |
| 294 | 20241108 | 134500 | 13734989750 | 40000 | 40050 | 40050 | 40000 | 1159 |
| 295 | 20241108 | 134400 | 13688628000 | 40050 | 40150 | 40150 | 40050 | 811 |
| 296 | 20241108 | 134300 | 13656135050 | 40150 | 40150 | 40200 | 40150 | 39 |
| 297 | 20241108 | 134200 | 13654567700 | 40150 | 40150 | 40150 | 40150 | 39 |
| 298 | 20241108 | 134100 | 13653001850 | 40150 | 40150 | 40150 | 40100 | 396 |
| 299 | 20241108 | 134000 | 13637116900 | 40150 | 40150 | 40200 | 40100 | 337 |
| 300 | 20241108 | 133900 | 13623594350 | 40150 | 40150 | 40150 | 40100 | 333 |
| 301 | 20241108 | 133800 | 13610224800 | 40200 | 40300 | 40300 | 40200 | 213 |
| 302 | 20241108 | 133700 | 13601651200 | 40300 | 40300 | 40300 | 40250 | 387 |
| 303 | 20241108 | 133600 | 13586061150 | 40250 | 40250 | 40350 | 40200 | 945 |
| 304 | 20241108 | 133500 | 13548016700 | 40250 | 40250 | 40250 | 40250 | 36 |
| 305 | 20241108 | 133400 | 13546567700 | 40200 | 40300 | 40300 | 40200 | 824 |
| 306 | 20241108 | 133300 | 13513410050 | 40300 | 40300 | 40300 | 40200 | 605 |
| 307 | 20241108 | 133200 | 13489058200 | 40150 | 40250 | 40300 | 40150 | 454 |
| 308 | 20241108 | 133100 | 13470790150 | 40300 | 40200 | 40300 | 40200 | 373 |
| 309 | 20241108 | 133000 | 13455775250 | 40200 | 40150 | 40200 | 40150 | 823 |
| 310 | 20241108 | 132900 | 13422727400 | 40150 | 40200 | 40200 | 40150 | 119 |
| 311 | 20241108 | 132800 | 13417945550 | 40250 | 40200 | 40250 | 40200 | 236 |
| 312 | 20241108 | 132700 | 13408456350 | 40200 | 40250 | 40250 | 40200 | 175 |
| 313 | 20241108 | 132600 | 13401420200 | 40250 | 40200 | 40250 | 40200 | 472 |
| 314 | 20241108 | 132500 | 13382444800 | 40200 | 40200 | 40200 | 40200 | 446 |
| 315 | 20241108 | 132400 | 13364515600 | 40200 | 40200 | 40200 | 40150 | 53 |
| 316 | 20241108 | 132300 | 13362385500 | 40250 | 40150 | 40250 | 40150 | 79 |
| 317 | 20241108 | 132200 | 13359211700 | 40200 | 40200 | 40200 | 40150 | 258 |
| 318 | 20241108 | 132100 | 13348845350 | 40200 | 40200 | 40250 | 40150 | 67 |
| 319 | 20241108 | 132000 | 13346152300 | 40200 | 40200 | 40250 | 40150 | 48 |
| 320 | 20241108 | 131900 | 13344222300 | 40300 | 40150 | 40300 | 40150 | 152 |
| 321 | 20241108 | 131800 | 13338111450 | 40150 | 40100 | 40200 | 40100 | 251 |
| 322 | 20241108 | 131700 | 13328032950 | 40150 | 40200 | 40200 | 40150 | 163 |
| 323 | 20241108 | 131600 | 13321486950 | 40200 | 40200 | 40250 | 40200 | 258 |
| 324 | 20241108 | 131500 | 13311112950 | 40300 | 40300 | 40300 | 40300 | 1041 |
| 325 | 20241108 | 131400 | 13269160650 | 40300 | 40200 | 40350 | 40200 | 48 |
| 326 | 20241108 | 131300 | 13267226150 | 40250 | 40250 | 40350 | 40250 | 862 |
| 327 | 20241108 | 131200 | 13232516350 | 40200 | 40150 | 40200 | 40150 | 780 |
| 328 | 20241108 | 131100 | 13201169250 | 40150 | 40200 | 40200 | 40150 | 443 |
| 329 | 20241108 | 131000 | 13183373750 | 40200 | 40200 | 40200 | 40200 | 106 |
| 330 | 20241108 | 130900 | 13179112550 | 40200 | 40200 | 40300 | 40200 | 67 |
| 331 | 20241108 | 130800 | 13176417150 | 40350 | 40350 | 40350 | 40250 | 202 |
| 332 | 20241108 | 130700 | 13168283400 | 40350 | 40150 | 40350 | 40000 | 223 |
| 333 | 20241108 | 130600 | 13159309150 | 40050 | 40050 | 40150 | 40050 | 95 |
| 334 | 20241108 | 130500 | 13155499600 | 40050 | 40000 | 40050 | 40000 | 432 |
| 335 | 20241108 | 130400 | 13138217250 | 40050 | 39950 | 40050 | 39950 | 340 |
| 336 | 20241108 | 130300 | 13124610800 | 39950 | 40050 | 40050 | 39950 | 599 |
| 337 | 20241108 | 130200 | 13100650950 | 40050 | 40100 | 40100 | 40000 | 3082 |
| 338 | 20241108 | 130100 | 12977271300 | 40150 | 40200 | 40200 | 40150 | 1016 |
| 339 | 20241108 | 130000 | 12936445500 | 40200 | 40300 | 40350 | 40200 | 716 |
| 340 | 20241108 | 125900 | 12907621550 | 40250 | 40300 | 40300 | 40250 | 79 |
| 341 | 20241108 | 125800 | 12904437950 | 40300 | 40250 | 40300 | 40250 | 142 |
| 342 | 20241108 | 125700 | 12898719750 | 40300 | 40350 | 40350 | 40300 | 485 |
| 343 | 20241108 | 125600 | 12879167100 | 40300 | 40250 | 40400 | 40250 | 179 |
| 344 | 20241108 | 125500 | 12871952350 | 40250 | 40250 | 40300 | 40250 | 117 |
| 345 | 20241108 | 125400 | 12867242450 | 40200 | 40300 | 40300 | 40200 | 153 |
| 346 | 20241108 | 125300 | 12861083250 | 40300 | 40400 | 40400 | 40300 | 26 |
| 347 | 20241108 | 125200 | 12860034050 | 40400 | 40200 | 40400 | 40200 | 176 |
| 348 | 20241108 | 125100 | 12852929750 | 40200 | 40200 | 40250 | 40200 | 46 |
| 349 | 20241108 | 125000 | 12851079750 | 40200 | 40200 | 40250 | 40200 | 634 |
| 350 | 20241108 | 124900 | 12825592850 | 40200 | 40300 | 40300 | 40200 | 146 |
| 351 | 20241108 | 124800 | 12819712550 | 40200 | 40250 | 40300 | 40200 | 79 |
| 352 | 20241108 | 124700 | 12816532150 | 40250 | 40300 | 40350 | 40250 | 325 |
| 353 | 20241108 | 124600 | 12803446150 | 40250 | 40250 | 40250 | 40200 | 212 |
| 354 | 20241108 | 124500 | 12794913650 | 40250 | 40250 | 40350 | 40250 | 102 |
| 355 | 20241108 | 124400 | 12790807750 | 40250 | 40300 | 40400 | 40250 | 377 |
| 356 | 20241108 | 124300 | 12775613650 | 40300 | 40350 | 40400 | 40300 | 235 |
| 357 | 20241108 | 124200 | 12766138850 | 40350 | 40350 | 40400 | 40300 | 25 |
| 358 | 20241108 | 124100 | 12765129750 | 40400 | 40300 | 40400 | 40300 | 7 |
| 359 | 20241108 | 124000 | 12764847200 | 40350 | 40400 | 40400 | 40350 | 203 |
| 360 | 20241108 | 123900 | 12756648650 | 40400 | 40400 | 40400 | 40400 | 8 |
| 361 | 20241108 | 123800 | 12756325450 | 40450 | 40350 | 40450 | 40350 | 26 |
| 362 | 20241108 | 123700 | 12755274100 | 40400 | 40350 | 40400 | 40350 | 118 |
| 363 | 20241108 | 123600 | 12750509550 | 40400 | 40400 | 40400 | 40350 | 23 |
| 364 | 20241108 | 123500 | 12749580400 | 40350 | 40450 | 40450 | 40350 | 999 |
| 365 | 20241108 | 123400 | 12709219800 | 40450 | 40500 | 40500 | 40450 | 73 |
| 366 | 20241108 | 123300 | 12706263750 | 40450 | 40450 | 40500 | 40450 | 210 |
| 367 | 20241108 | 123200 | 12697763100 | 40450 | 40450 | 40450 | 40450 | 102 |
| 368 | 20241108 | 123100 | 12693637200 | 40500 | 40450 | 40500 | 40450 | 104 |
| 369 | 20241108 | 123000 | 12689426200 | 40450 | 40500 | 40500 | 40450 | 32 |
| 370 | 20241108 | 122900 | 12688130250 | 40500 | 40500 | 40500 | 40500 | 135 |
| 371 | 20241108 | 122800 | 12682662750 | 40450 | 40450 | 40500 | 40450 | 191 |
| 372 | 20241108 | 122700 | 12674929200 | 40400 | 40450 | 40450 | 40400 | 117 |
| 373 | 20241108 | 122600 | 12670197200 | 40450 | 40450 | 40500 | 40450 | 111 |
| 374 | 20241108 | 122500 | 12665707000 | 40450 | 40500 | 40500 | 40450 | 107 |
| 375 | 20241108 | 122400 | 12661378250 | 40450 | 40450 | 40450 | 40400 | 354 |
| 376 | 20241108 | 122300 | 12647068950 | 40500 | 40450 | 40500 | 40450 | 225 |
| 377 | 20241108 | 122200 | 12637956700 | 40500 | 40450 | 40500 | 40450 | 318 |
| 378 | 20241108 | 122100 | 12625078000 | 40500 | 40500 | 40500 | 40500 | 173 |
| 379 | 20241108 | 122000 | 12618071500 | 40500 | 40500 | 40550 | 40400 | 219 |
| 380 | 20241108 | 121900 | 12609208350 | 40500 | 40500 | 40500 | 40500 | 73 |
| 381 | 20241108 | 121800 | 12606251850 | 40500 | 40350 | 40500 | 40350 | 107 |
| 382 | 20241108 | 121700 | 12601924950 | 40350 | 40400 | 40400 | 40300 | 573 |
| 383 | 20241108 | 121600 | 12578803250 | 40350 | 40450 | 40450 | 40350 | 428 |
| 384 | 20241108 | 121500 | 12561512250 | 40450 | 40650 | 40650 | 40450 | 1401 |
| 385 | 20241108 | 121400 | 12504761100 | 40600 | 40700 | 40700 | 40600 | 95 |
| 386 | 20241108 | 121300 | 12500898750 | 40650 | 40600 | 40700 | 40550 | 729 |
| 387 | 20241108 | 121200 | 12471333300 | 40650 | 40650 | 40700 | 40650 | 174 |
| 388 | 20241108 | 121100 | 12464258000 | 40700 | 40700 | 40700 | 40650 | 31 |
| 389 | 20241108 | 121000 | 12462996500 | 40700 | 40700 | 40700 | 40650 | 175 |
| 390 | 20241108 | 120900 | 12455874250 | 40700 | 40650 | 40700 | 40600 | 339 |
| 391 | 20241108 | 120800 | 12442102150 | 40650 | 40650 | 40650 | 40600 | 188 |
| 392 | 20241108 | 120700 | 12434463550 | 40650 | 40700 | 40750 | 40650 | 102 |
| 393 | 20241108 | 120600 | 12430311700 | 40650 | 40700 | 40750 | 40650 | 261 |
| 394 | 20241108 | 120500 | 12419680500 | 40700 | 40700 | 40750 | 40700 | 196 |
| 395 | 20241108 | 120400 | 12411700550 | 40700 | 40800 | 40800 | 40700 | 620 |
| 396 | 20241108 | 120300 | 12386447950 | 40800 | 40800 | 40800 | 40750 | 118 |
| 397 | 20241108 | 120200 | 12381634250 | 40800 | 40800 | 40800 | 40750 | 22 |
| 398 | 20241108 | 120100 | 12380737450 | 40750 | 40750 | 40800 | 40750 | 166 |
| 399 | 20241108 | 120000 | 12373969700 | 40800 | 40750 | 40800 | 40750 | 52 |
| 400 | 20241108 | 115900 | 12371850100 | 40750 | 40800 | 40850 | 40750 | 305 |
| 401 | 20241108 | 115800 | 12359402400 | 40800 | 40800 | 40850 | 40800 | 574 |
| 402 | 20241108 | 115700 | 12335955000 | 40800 | 40800 | 40800 | 40750 | 108 |
| 403 | 20241108 | 115600 | 12331548650 | 40800 | 40700 | 40800 | 40700 | 48 |
| 404 | 20241108 | 115500 | 12329592850 | 40700 | 40700 | 40700 | 40700 | 27 |
| 405 | 20241108 | 115400 | 12328493950 | 40700 | 40700 | 40700 | 40700 | 12 |
| 406 | 20241108 | 115300 | 12328005550 | 40650 | 40600 | 40650 | 40550 | 647 |
| 407 | 20241108 | 115200 | 12301727850 | 40600 | 40700 | 40750 | 40600 | 1412 |
| 408 | 20241108 | 115100 | 12244330700 | 40700 | 40750 | 40750 | 40700 | 285 |
| 409 | 20241108 | 115000 | 12232727550 | 40750 | 40700 | 40800 | 40700 | 316 |
| 410 | 20241108 | 114900 | 12219848750 | 40750 | 40850 | 40850 | 40750 | 532 |
| 411 | 20241108 | 114800 | 12198161800 | 40800 | 40900 | 40900 | 40800 | 550 |
| 412 | 20241108 | 114700 | 12175710050 | 40900 | 40850 | 40900 | 40800 | 175 |
| 413 | 20241108 | 114600 | 12168563700 | 40900 | 40900 | 40950 | 40900 | 402 |
| 414 | 20241108 | 114500 | 12152106050 | 40900 | 40900 | 40950 | 40900 | 516 |
| 415 | 20241108 | 114400 | 12130991600 | 40900 | 40950 | 41000 | 40900 | 350 |
| 416 | 20241108 | 114300 | 12116651850 | 41000 | 41000 | 41000 | 40950 | 272 |
| 417 | 20241108 | 114200 | 12105501850 | 40950 | 40900 | 40950 | 40900 | 49 |
| 418 | 20241108 | 114100 | 12103497600 | 40900 | 40900 | 40950 | 40850 | 237 |
| 419 | 20241108 | 114000 | 12093807500 | 40850 | 40900 | 41000 | 40850 | 2249 |
| 420 | 20241108 | 113900 | 12001666550 | 40900 | 40850 | 40900 | 40850 | 314 |
| 421 | 20241108 | 113800 | 11988824600 | 40900 | 40850 | 40900 | 40800 | 425 |
| 422 | 20241108 | 113700 | 11971463050 | 40800 | 40900 | 40900 | 40800 | 104 |
| 423 | 20241108 | 113600 | 11967215050 | 40900 | 40900 | 40900 | 40800 | 338 |
| 424 | 20241108 | 113500 | 11953395500 | 40900 | 40950 | 40950 | 40900 | 340 |
| 425 | 20241108 | 113400 | 11939476450 | 40950 | 40950 | 41000 | 40950 | 302 |
| 426 | 20241108 | 113300 | 11927107000 | 40950 | 40900 | 41000 | 40900 | 1991 |
| 427 | 20241108 | 113200 | 11845568800 | 40900 | 40850 | 40900 | 40850 | 253 |
| 428 | 20241108 | 113100 | 11835221500 | 40850 | 40850 | 40950 | 40850 | 1177 |
| 429 | 20241108 | 113000 | 11787088800 | 40850 | 40800 | 40850 | 40800 | 394 |
| 430 | 20241108 | 112900 | 11770996950 | 40850 | 40800 | 40850 | 40750 | 335 |
| 431 | 20241108 | 112800 | 11757328750 | 40800 | 40800 | 40800 | 40750 | 175 |
| 432 | 20241108 | 112700 | 11750189400 | 40800 | 40800 | 40850 | 40700 | 318 |
| 433 | 20241108 | 112600 | 11737218200 | 40750 | 40700 | 40750 | 40700 | 657 |
| 434 | 20241108 | 112500 | 11710455400 | 40750 | 40700 | 40750 | 40650 | 275 |
| 435 | 20241108 | 112400 | 11699262750 | 40750 | 40750 | 40750 | 40650 | 188 |
| 436 | 20241108 | 112300 | 11691610450 | 40750 | 40700 | 40750 | 40700 | 154 |
| 437 | 20241108 | 112200 | 11685340850 | 40700 | 40750 | 40750 | 40700 | 127 |
| 438 | 20241108 | 112100 | 11680171500 | 40750 | 40750 | 40750 | 40650 | 147 |
| 439 | 20241108 | 112000 | 11674184500 | 40750 | 40750 | 40750 | 40750 | 30 |
| 440 | 20241108 | 111900 | 11672962000 | 40750 | 40800 | 40850 | 40750 | 724 |
| 441 | 20241108 | 111800 | 11643432650 | 40800 | 40800 | 40800 | 40750 | 255 |
| 442 | 20241108 | 111700 | 11633028850 | 40750 | 40750 | 40800 | 40750 | 331 |
| 443 | 20241108 | 111600 | 11619539650 | 40750 | 40750 | 40800 | 40750 | 307 |
| 444 | 20241108 | 111500 | 11607022550 | 40700 | 40650 | 40750 | 40650 | 578 |
| 445 | 20241108 | 111400 | 11583521650 | 40650 | 40750 | 40800 | 40650 | 425 |
| 446 | 20241108 | 111300 | 11566210950 | 40800 | 40800 | 40850 | 40750 | 94 |
| 447 | 20241108 | 111200 | 11562377400 | 40800 | 40800 | 40800 | 40750 | 643 |
| 448 | 20241108 | 111100 | 11536163050 | 40800 | 40650 | 40800 | 40650 | 241 |
| 449 | 20241108 | 111000 | 11526342500 | 40650 | 40700 | 40750 | 40650 | 94 |
| 450 | 20241108 | 110900 | 11522516200 | 40700 | 40600 | 40750 | 40600 | 535 |
| 451 | 20241108 | 110800 | 11500764700 | 40600 | 40800 | 40850 | 40600 | 1572 |
| 452 | 20241108 | 110700 | 11436682600 | 40800 | 40800 | 40850 | 40800 | 654 |
| 453 | 20241108 | 110600 | 11409995950 | 40800 | 40850 | 40950 | 40800 | 918 |
| 454 | 20241108 | 110500 | 11372485850 | 40900 | 40950 | 41000 | 40900 | 2715 |
| 455 | 20241108 | 110400 | 11261220000 | 41000 | 41000 | 41050 | 40950 | 7871 |
| 456 | 20241108 | 110300 | 10938518400 | 40950 | 40850 | 41000 | 40850 | 6969 |
| 457 | 20241108 | 110200 | 10653416500 | 40850 | 40800 | 40850 | 40750 | 1373 |
| 458 | 20241108 | 110100 | 10597358800 | 40800 | 40750 | 40800 | 40750 | 3049 |
| 459 | 20241108 | 110000 | 10473014250 | 40750 | 40500 | 40750 | 40500 | 1938 |
| 460 | 20241108 | 105900 | 10394185350 | 40650 | 40550 | 40650 | 40550 | 1520 |
| 461 | 20241108 | 105800 | 10332542150 | 40550 | 40600 | 40600 | 40550 | 148 |
| 462 | 20241108 | 105700 | 10326534500 | 40600 | 40550 | 40600 | 40550 | 511 |
| 463 | 20241108 | 105600 | 10305806250 | 40500 | 40500 | 40550 | 40500 | 991 |
| 464 | 20241108 | 105500 | 10265658250 | 40500 | 40550 | 40600 | 40500 | 311 |
| 465 | 20241108 | 105400 | 10253056700 | 40550 | 40600 | 40600 | 40500 | 69 |
| 466 | 20241108 | 105300 | 10250257600 | 40600 | 40550 | 40600 | 40450 | 126 |
| 467 | 20241108 | 105200 | 10245151400 | 40600 | 40550 | 40650 | 40500 | 208 |
| 468 | 20241108 | 105100 | 10236722650 | 40600 | 40650 | 40650 | 40600 | 238 |
| 469 | 20241108 | 105000 | 10227059150 | 40600 | 40700 | 40700 | 40600 | 1407 |
| 470 | 20241108 | 104900 | 10169837250 | 40650 | 40650 | 40700 | 40650 | 1999 |
| 471 | 20241108 | 104800 | 10088487450 | 40650 | 40500 | 40650 | 40500 | 893 |
| 472 | 20241108 | 104700 | 10052249350 | 40500 | 40400 | 40500 | 40350 | 353 |
| 473 | 20241108 | 104600 | 10037978000 | 40400 | 40400 | 40400 | 40250 | 634 |
| 474 | 20241108 | 104500 | 10012399900 | 40400 | 40350 | 40400 | 40300 | 208 |
| 475 | 20241108 | 104400 | 10004005700 | 40350 | 40500 | 40500 | 40350 | 711 |
| 476 | 20241108 | 104300 | 9975255300 | 40500 | 40500 | 40550 | 40500 | 210 |
| 477 | 20241108 | 104200 | 9966748350 | 40550 | 40500 | 40550 | 40500 | 373 |
| 478 | 20241108 | 104100 | 9951634300 | 40500 | 40550 | 40550 | 40500 | 264 |
| 479 | 20241108 | 104000 | 9940938250 | 40550 | 40550 | 40600 | 40550 | 399 |
| 480 | 20241108 | 103900 | 9924754700 | 40550 | 40500 | 40600 | 40450 | 435 |
| 481 | 20241108 | 103800 | 9907119150 | 40500 | 40450 | 40500 | 40400 | 699 |
| 482 | 20241108 | 103700 | 9878851600 | 40450 | 40500 | 40500 | 40450 | 198 |
| 483 | 20241108 | 103600 | 9870832750 | 40500 | 40550 | 40550 | 40500 | 801 |
| 484 | 20241108 | 103500 | 9838373000 | 40750 | 40700 | 40750 | 40600 | 993 |
| 485 | 20241108 | 103400 | 9798008550 | 40750 | 40750 | 40800 | 40600 | 2132 |
| 486 | 20241108 | 103300 | 9711123500 | 40750 | 40550 | 40750 | 40550 | 14895 |
| 487 | 20241108 | 103200 | 9106186850 | 40600 | 40450 | 40600 | 40400 | 3988 |
| 488 | 20241108 | 103100 | 8944594350 | 40400 | 40500 | 40500 | 40400 | 1404 |
| 489 | 20241108 | 103000 | 8887768200 | 40450 | 40400 | 40450 | 40350 | 1364 |
| 490 | 20241108 | 102900 | 8832647850 | 40400 | 40300 | 40400 | 40300 | 913 |
| 491 | 20241108 | 102800 | 8795812100 | 40300 | 40300 | 40300 | 40200 | 1014 |
| 492 | 20241108 | 102700 | 8754948100 | 40300 | 40200 | 40300 | 40200 | 764 |
| 493 | 20241108 | 102600 | 8724180300 | 40200 | 40200 | 40250 | 40200 | 142 |
| 494 | 20241108 | 102500 | 8718471800 | 40250 | 40250 | 40250 | 40150 | 137 |
| 495 | 20241108 | 102400 | 8712962200 | 40250 | 40250 | 40300 | 40000 | 506 |
| 496 | 20241108 | 102300 | 8692680700 | 40250 | 40250 | 40300 | 40250 | 64 |
| 497 | 20241108 | 102200 | 8690104650 | 40200 | 40350 | 40350 | 40050 | 1232 |
| 498 | 20241108 | 102100 | 8640659750 | 40350 | 40200 | 40350 | 40150 | 1191 |
| 499 | 20241108 | 102000 | 8592662000 | 40150 | 40100 | 40200 | 40100 | 213 |
| 500 | 20241108 | 101900 | 8584111850 | 40150 | 40250 | 40250 | 40150 | 422 |
| 501 | 20241108 | 101800 | 8567145250 | 40250 | 40250 | 40400 | 40200 | 900 |
| 502 | 20241108 | 101700 | 8530884450 | 40150 | 40100 | 40250 | 40050 | 1898 |
| 503 | 20241108 | 101600 | 8454745950 | 40050 | 39900 | 40050 | 39900 | 1779 |
| 504 | 20241108 | 101500 | 8383634200 | 39900 | 39900 | 39950 | 39850 | 977 |
| 505 | 20241108 | 101400 | 8344647750 | 39850 | 39850 | 39850 | 39800 | 140 |
| 506 | 20241108 | 101300 | 8339068850 | 39800 | 39850 | 39900 | 39800 | 690 |
| 507 | 20241108 | 101200 | 8311592300 | 39850 | 39850 | 39900 | 39850 | 860 |
| 508 | 20241108 | 101100 | 8277284050 | 39850 | 39850 | 39850 | 39750 | 784 |
| 509 | 20241108 | 101000 | 8246041750 | 39750 | 39700 | 39850 | 39700 | 401 |
| 510 | 20241108 | 100900 | 8230075700 | 39700 | 39650 | 39800 | 39650 | 1213 |
| 511 | 20241108 | 100800 | 8181861950 | 39600 | 39800 | 39800 | 39600 | 1350 |
| 512 | 20241108 | 100700 | 8128334150 | 39750 | 39800 | 39800 | 39650 | 356 |
| 513 | 20241108 | 100600 | 8114185300 | 39750 | 39750 | 39750 | 39650 | 490 |
| 514 | 20241108 | 100500 | 8094735300 | 39700 | 39700 | 39750 | 39700 | 444 |
| 515 | 20241108 | 100400 | 8077107550 | 39700 | 39650 | 39750 | 39650 | 371 |
| 516 | 20241108 | 100300 | 8062383650 | 39650 | 39650 | 39750 | 39600 | 738 |
| 517 | 20241108 | 100200 | 8033132250 | 39650 | 39700 | 39800 | 39650 | 1830 |
| 518 | 20241108 | 100100 | 7960460950 | 39750 | 40050 | 40050 | 39750 | 4033 |
| 519 | 20241108 | 100000 | 7799562750 | 40050 | 40100 | 40100 | 40000 | 743 |
| 520 | 20241108 | 095900 | 7769809200 | 40100 | 40050 | 40100 | 40000 | 918 |
| 521 | 20241108 | 095800 | 7733002950 | 40050 | 40000 | 40050 | 40000 | 251 |
| 522 | 20241108 | 095700 | 7722959350 | 39950 | 40050 | 40050 | 39950 | 1029 |
| 523 | 20241108 | 095600 | 7681814500 | 40000 | 39950 | 40050 | 39950 | 1142 |
| 524 | 20241108 | 095500 | 7636130350 | 39950 | 39900 | 40000 | 39900 | 1339 |
| 525 | 20241108 | 095400 | 7582611550 | 39900 | 39850 | 39950 | 39750 | 876 |
| 526 | 20241108 | 095300 | 7547686650 | 39800 | 39750 | 39900 | 39750 | 2680 |
| 527 | 20241108 | 095200 | 7440952900 | 39750 | 39850 | 39850 | 39750 | 710 |
| 528 | 20241108 | 095100 | 7412712700 | 39850 | 39850 | 39900 | 39800 | 484 |
| 529 | 20241108 | 095000 | 7393427750 | 39850 | 39800 | 39850 | 39750 | 782 |
| 530 | 20241108 | 094900 | 7362327400 | 39800 | 39850 | 39950 | 39800 | 996 |
| 531 | 20241108 | 094800 | 7322628350 | 39900 | 40000 | 40000 | 39750 | 2497 |
| 532 | 20241108 | 094700 | 7223062150 | 40000 | 40000 | 40050 | 39950 | 1241 |
| 533 | 20241108 | 094600 | 7173439200 | 40050 | 40050 | 40100 | 40050 | 440 |
| 534 | 20241108 | 094500 | 7155817150 | 40100 | 40100 | 40150 | 40050 | 766 |
| 535 | 20241108 | 094400 | 7125099350 | 40100 | 39950 | 40100 | 39950 | 1336 |
| 536 | 20241108 | 094300 | 7071667800 | 39950 | 40050 | 40100 | 39950 | 3015 |
| 537 | 20241108 | 094200 | 6951065900 | 40050 | 40150 | 40150 | 40050 | 1279 |
| 538 | 20241108 | 094100 | 6899794550 | 40150 | 40100 | 40150 | 40050 | 943 |
| 539 | 20241108 | 094000 | 6862002650 | 40100 | 40150 | 40150 | 40050 | 2133 |
| 540 | 20241108 | 093900 | 6776529000 | 40150 | 40250 | 40300 | 40150 | 1533 |
| 541 | 20241108 | 093800 | 6714911800 | 40250 | 40300 | 40450 | 40250 | 346 |
| 542 | 20241108 | 093700 | 6700963950 | 40300 | 40400 | 40500 | 40300 | 362 |
| 543 | 20241108 | 093600 | 6686327150 | 40450 | 40250 | 40450 | 40250 | 1378 |
| 544 | 20241108 | 093500 | 6630761700 | 40250 | 40300 | 40350 | 40250 | 840 |
| 545 | 20241108 | 093400 | 6596917550 | 40350 | 40350 | 40400 | 40300 | 591 |
| 546 | 20241108 | 093300 | 6573072900 | 40350 | 40350 | 40450 | 40350 | 1050 |
| 547 | 20241108 | 093200 | 6530669300 | 40450 | 40450 | 40450 | 40400 | 727 |
| 548 | 20241108 | 093100 | 6501283950 | 40450 | 40600 | 40650 | 40450 | 1772 |
| 549 | 20241108 | 093000 | 6429453900 | 40650 | 40600 | 40650 | 40600 | 1147 |
| 550 | 20241108 | 092900 | 6382839800 | 40650 | 40500 | 40650 | 40500 | 3896 |
| 551 | 20241108 | 092800 | 6224570100 | 40550 | 40650 | 40650 | 40500 | 1032 |
| 552 | 20241108 | 092700 | 6182732200 | 40650 | 40550 | 40650 | 40450 | 1743 |
| 553 | 20241108 | 092600 | 6111994350 | 40550 | 40500 | 40650 | 40300 | 2800 |
| 554 | 20241108 | 092500 | 5998603500 | 40400 | 40250 | 40550 | 40250 | 1087 |
| 555 | 20241108 | 092400 | 5954600750 | 40200 | 40450 | 40450 | 40200 | 1413 |
| 556 | 20241108 | 092300 | 5897678100 | 40500 | 40350 | 40550 | 40350 | 1872 |
| 557 | 20241108 | 092200 | 5821997900 | 40350 | 40400 | 40450 | 40350 | 721 |
| 558 | 20241108 | 092100 | 5792872950 | 40400 | 40350 | 40500 | 40350 | 2761 |
| 559 | 20241108 | 092000 | 5681250600 | 40400 | 40600 | 40650 | 40350 | 3018 |
| 560 | 20241108 | 091900 | 5559065950 | 40600 | 40800 | 40800 | 40600 | 1824 |
| 561 | 20241108 | 091800 | 5484749350 | 40800 | 40750 | 40800 | 40700 | 3072 |
| 562 | 20241108 | 091700 | 5359559100 | 40750 | 40500 | 40800 | 40500 | 4164 |
| 563 | 20241108 | 091600 | 5190291900 | 40500 | 40300 | 40500 | 40300 | 1467 |
| 564 | 20241108 | 091500 | 5130951650 | 40300 | 40400 | 40450 | 40200 | 1100 |
| 565 | 20241108 | 091400 | 5086632350 | 40450 | 40100 | 40450 | 40050 | 2119 |
| 566 | 20241108 | 091300 | 5001290500 | 40150 | 40200 | 40200 | 40000 | 4805 |
| 567 | 20241108 | 091200 | 4808795900 | 40200 | 40450 | 40600 | 40200 | 4634 |
| 568 | 20241108 | 091100 | 4621705300 | 40450 | 40800 | 40900 | 40400 | 6689 |
| 569 | 20241108 | 091000 | 4349526050 | 40800 | 40450 | 40850 | 40400 | 9620 |
| 570 | 20241108 | 090900 | 3959039750 | 40450 | 40200 | 40450 | 40200 | 2407 |
| 571 | 20241108 | 090800 | 3861893900 | 40200 | 40450 | 40450 | 40150 | 3583 |
| 572 | 20241108 | 090700 | 3717274500 | 40450 | 40400 | 40650 | 40350 | 8752 |
| 573 | 20241108 | 090600 | 3362710150 | 40400 | 40350 | 40500 | 40200 | 5224 |
| 574 | 20241108 | 090500 | 3151721450 | 40350 | 40300 | 40650 | 40300 | 11525 |
| 575 | 20241108 | 090400 | 2685015500 | 40400 | 39650 | 40400 | 39650 | 15503 |
| 576 | 20241108 | 090300 | 2064760850 | 39600 | 39350 | 39750 | 39200 | 5240 |
| 577 | 20241108 | 090200 | 1857732050 | 39300 | 39400 | 39450 | 39200 | 7347 |
| 578 | 20241108 | 090100 | 1568511050 | 39500 | 39800 | 39950 | 39400 | 13536 |
| 579 | 20241108 | 090000 | 1031380650 | 39750 | 39550 | 39850 | 39300 | 25726 |