32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 190200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 5661 |
| 3 | 20241108 | 190100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 4 | 20241108 | 190000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 5 | 20241108 | 185900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 6 | 20241108 | 185800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 7 | 20241108 | 185700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 8 | 20241108 | 185600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 9 | 20241108 | 185500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 10 | 20241108 | 185400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 11 | 20241108 | 185300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 12 | 20241108 | 185200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 13 | 20241108 | 185100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 14 | 20241108 | 185000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 15 | 20241108 | 184900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 16 | 20241108 | 184800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 17 | 20241108 | 184700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 18 | 20241108 | 184600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 19 | 20241108 | 184500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 20 | 20241108 | 184400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 21 | 20241108 | 184300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 22 | 20241108 | 184200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 23 | 20241108 | 184100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 24 | 20241108 | 184000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 25 | 20241108 | 183900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 26 | 20241108 | 183800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 27 | 20241108 | 183700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 28 | 20241108 | 183600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 29 | 20241108 | 183500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 30 | 20241108 | 183400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 31 | 20241108 | 183300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 32 | 20241108 | 183200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 5661 |
| 33 | 20241108 | 183100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 34 | 20241108 | 183000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 35 | 20241108 | 182900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 36 | 20241108 | 182800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 37 | 20241108 | 182700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 38 | 20241108 | 182600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 39 | 20241108 | 182500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 40 | 20241108 | 182400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 41 | 20241108 | 182300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 42 | 20241108 | 182200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 43 | 20241108 | 182100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 44 | 20241108 | 182000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 45 | 20241108 | 181900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 46 | 20241108 | 181800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 47 | 20241108 | 181700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 48 | 20241108 | 181600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 49 | 20241108 | 181500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 50 | 20241108 | 181400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 51 | 20241108 | 181300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 52 | 20241108 | 181200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 53 | 20241108 | 181100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 54 | 20241108 | 181000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 55 | 20241108 | 180900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 56 | 20241108 | 180800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 57 | 20241108 | 180700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 58 | 20241108 | 180600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 59 | 20241108 | 180500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 60 | 20241108 | 180400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 61 | 20241108 | 180300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 62 | 20241108 | 180200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 5661 |
| 63 | 20241108 | 180100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 64 | 20241108 | 180000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 65 | 20241108 | 175900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 66 | 20241108 | 175800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 67 | 20241108 | 175700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 68 | 20241108 | 175600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 69 | 20241108 | 175500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 70 | 20241108 | 175400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 71 | 20241108 | 175300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 72 | 20241108 | 175200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 73 | 20241108 | 175100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 74 | 20241108 | 175000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 75 | 20241108 | 174900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 76 | 20241108 | 174800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 77 | 20241108 | 174700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 78 | 20241108 | 174600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 79 | 20241108 | 174500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 80 | 20241108 | 174400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 81 | 20241108 | 174300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 82 | 20241108 | 174200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 83 | 20241108 | 174100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 84 | 20241108 | 174000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 85 | 20241108 | 173900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 86 | 20241108 | 173800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 87 | 20241108 | 173700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 88 | 20241108 | 173600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 89 | 20241108 | 173500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 90 | 20241108 | 173400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 91 | 20241108 | 173300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 92 | 20241108 | 173200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 5661 |
| 93 | 20241108 | 173100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 94 | 20241108 | 173000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 95 | 20241108 | 172900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 96 | 20241108 | 172800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 97 | 20241108 | 172700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 98 | 20241108 | 172600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 99 | 20241108 | 172500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 100 | 20241108 | 172400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 101 | 20241108 | 172300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 102 | 20241108 | 172200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 103 | 20241108 | 172100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 104 | 20241108 | 172000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 105 | 20241108 | 171900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 106 | 20241108 | 171800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 107 | 20241108 | 171700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 108 | 20241108 | 171600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 109 | 20241108 | 171500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 110 | 20241108 | 171400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 111 | 20241108 | 171300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 112 | 20241108 | 171200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 113 | 20241108 | 171100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 114 | 20241108 | 171000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 115 | 20241108 | 170900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 116 | 20241108 | 170800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 117 | 20241108 | 170700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 118 | 20241108 | 170600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 119 | 20241108 | 170500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 120 | 20241108 | 170400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 121 | 20241108 | 170300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 122 | 20241108 | 170200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 5661 |
| 123 | 20241108 | 170100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 124 | 20241108 | 170000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 125 | 20241108 | 165900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 126 | 20241108 | 165800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 127 | 20241108 | 165700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 128 | 20241108 | 165600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 129 | 20241108 | 165500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 130 | 20241108 | 165400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 131 | 20241108 | 165300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 132 | 20241108 | 165200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 133 | 20241108 | 165100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 134 | 20241108 | 165000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 135 | 20241108 | 164900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 136 | 20241108 | 164800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 137 | 20241108 | 164700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 138 | 20241108 | 164600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 139 | 20241108 | 164500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 140 | 20241108 | 164400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 141 | 20241108 | 164300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 142 | 20241108 | 164200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 143 | 20241108 | 164100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 144 | 20241108 | 164000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 145 | 20241108 | 163900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 146 | 20241108 | 163800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 147 | 20241108 | 163700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 148 | 20241108 | 163600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 149 | 20241108 | 163500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 150 | 20241108 | 163400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 151 | 20241108 | 163300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 152 | 20241108 | 163200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 5661 |
| 153 | 20241108 | 163100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 154 | 20241108 | 163000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 155 | 20241108 | 162900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 156 | 20241108 | 162800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 157 | 20241108 | 162700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 158 | 20241108 | 162600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 159 | 20241108 | 162500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 160 | 20241108 | 162400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 161 | 20241108 | 162300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 162 | 20241108 | 162200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 163 | 20241108 | 162100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 164 | 20241108 | 162000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 165 | 20241108 | 161900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 166 | 20241108 | 161800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 167 | 20241108 | 161700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 168 | 20241108 | 161600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 169 | 20241108 | 161500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 170 | 20241108 | 161400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 171 | 20241108 | 161300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 172 | 20241108 | 161200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 173 | 20241108 | 161100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 174 | 20241108 | 161000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 175 | 20241108 | 160900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 176 | 20241108 | 160800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 177 | 20241108 | 160700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 178 | 20241108 | 160600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 179 | 20241108 | 160500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 180 | 20241108 | 160400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 181 | 20241108 | 160300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 182 | 20241108 | 160200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 5661 |
| 183 | 20241108 | 160100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 184 | 20241108 | 160000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 185 | 20241108 | 155900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 186 | 20241108 | 155800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 187 | 20241108 | 155700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 188 | 20241108 | 155600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 189 | 20241108 | 155500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 190 | 20241108 | 155400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 191 | 20241108 | 155300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 192 | 20241108 | 155200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 193 | 20241108 | 155100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 194 | 20241108 | 155000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 195 | 20241108 | 154900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 196 | 20241108 | 154800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 197 | 20241108 | 154700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 198 | 20241108 | 154600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 199 | 20241108 | 154500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 200 | 20241108 | 154400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 201 | 20241108 | 154300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 202 | 20241108 | 154200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 203 | 20241108 | 154100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 204 | 20241108 | 154000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 205 | 20241108 | 153900 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 206 | 20241108 | 153800 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 207 | 20241108 | 153700 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 208 | 20241108 | 153600 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 209 | 20241108 | 153500 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 210 | 20241108 | 153400 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 211 | 20241108 | 153300 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 212 | 20241108 | 153200 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 5661 |
| 213 | 20241108 | 153100 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 0 |
| 214 | 20241108 | 153000 | 23852258200 | 50800 | 50800 | 50800 | 50800 | 5661 |
| 215 | 20241108 | 152900 | 23564679400 | 50400 | 50400 | 50400 | 50400 | 0 |
| 216 | 20241108 | 152800 | 23564679400 | 50400 | 50400 | 50400 | 50400 | 0 |
| 217 | 20241108 | 152700 | 23564679400 | 50400 | 50400 | 50400 | 50400 | 0 |
| 218 | 20241108 | 152600 | 23564679400 | 50400 | 50400 | 50400 | 50400 | 0 |
| 219 | 20241108 | 152500 | 23564679400 | 50400 | 50400 | 50400 | 50400 | 0 |
| 220 | 20241108 | 152400 | 23564679400 | 50400 | 50400 | 50400 | 50400 | 0 |
| 221 | 20241108 | 152300 | 23564679400 | 50400 | 50400 | 50400 | 50400 | 0 |
| 222 | 20241108 | 152200 | 23564679400 | 50400 | 50400 | 50400 | 50400 | 0 |
| 223 | 20241108 | 152100 | 23564679400 | 50400 | 50400 | 50400 | 50400 | 0 |
| 224 | 20241108 | 152000 | 23564679400 | 50400 | 50400 | 50400 | 50400 | 0 |
| 225 | 20241108 | 151900 | 23564679400 | 50400 | 50600 | 50800 | 50400 | 1332 |
| 226 | 20241108 | 151800 | 23497367400 | 50700 | 50700 | 50800 | 50600 | 566 |
| 227 | 20241108 | 151700 | 23468698900 | 50700 | 50600 | 50700 | 50600 | 523 |
| 228 | 20241108 | 151600 | 23442213000 | 50600 | 50900 | 50900 | 50600 | 1575 |
| 229 | 20241108 | 151500 | 23362282400 | 50800 | 50800 | 50900 | 50700 | 1877 |
| 230 | 20241108 | 151400 | 23266879100 | 50900 | 50800 | 50900 | 50800 | 622 |
| 231 | 20241108 | 151300 | 23235249700 | 50700 | 50900 | 50900 | 50700 | 429 |
| 232 | 20241108 | 151200 | 23213454600 | 50800 | 50800 | 50900 | 50700 | 2221 |
| 233 | 20241108 | 151100 | 23100573800 | 50800 | 50500 | 50800 | 50500 | 754 |
| 234 | 20241108 | 151000 | 23062386400 | 50600 | 50500 | 50600 | 50500 | 806 |
| 235 | 20241108 | 150900 | 23021633500 | 50500 | 50700 | 50700 | 50500 | 301 |
| 236 | 20241108 | 150800 | 23006391100 | 50700 | 50700 | 50700 | 50600 | 346 |
| 237 | 20241108 | 150700 | 22988877300 | 50700 | 50600 | 50700 | 50600 | 591 |
| 238 | 20241108 | 150600 | 22958923800 | 50600 | 50500 | 50700 | 50500 | 368 |
| 239 | 20241108 | 150500 | 22940317400 | 50500 | 50700 | 50800 | 50500 | 503 |
| 240 | 20241108 | 150400 | 22914847800 | 50700 | 50500 | 50700 | 50500 | 318 |
| 241 | 20241108 | 150300 | 22898742100 | 50700 | 50700 | 50800 | 50600 | 322 |
| 242 | 20241108 | 150200 | 22882433400 | 50700 | 50600 | 50700 | 50600 | 336 |
| 243 | 20241108 | 150100 | 22865401400 | 50700 | 50600 | 50700 | 50600 | 805 |
| 244 | 20241108 | 150000 | 22824638400 | 50700 | 50600 | 50800 | 50500 | 378 |
| 245 | 20241108 | 145900 | 22805498800 | 50600 | 50700 | 50900 | 50500 | 1027 |
| 246 | 20241108 | 145800 | 22753501100 | 50700 | 50900 | 50900 | 50600 | 561 |
| 247 | 20241108 | 145700 | 22725050500 | 51000 | 51000 | 51100 | 50600 | 1828 |
| 248 | 20241108 | 145600 | 22632236600 | 50900 | 51000 | 51100 | 50800 | 1354 |
| 249 | 20241108 | 145500 | 22563251500 | 51100 | 50600 | 51200 | 50600 | 11765 |
| 250 | 20241108 | 145400 | 21961676300 | 50500 | 50600 | 51200 | 50400 | 12297 |
| 251 | 20241108 | 145300 | 21334559800 | 50600 | 50400 | 50700 | 50300 | 366 |
| 252 | 20241108 | 145200 | 21316074200 | 50400 | 50700 | 50700 | 50400 | 1457 |
| 253 | 20241108 | 145100 | 21242371300 | 50700 | 50000 | 51200 | 50000 | 21757 |
| 254 | 20241108 | 145000 | 20138642300 | 50000 | 50000 | 50200 | 49950 | 834 |
| 255 | 20241108 | 144900 | 20096876550 | 50000 | 50100 | 50200 | 49950 | 764 |
| 256 | 20241108 | 144800 | 20058659600 | 50000 | 50100 | 50200 | 50000 | 687 |
| 257 | 20241108 | 144700 | 20024265300 | 50100 | 49950 | 50100 | 49950 | 688 |
| 258 | 20241108 | 144600 | 19989841650 | 49950 | 50000 | 50100 | 49950 | 687 |
| 259 | 20241108 | 144500 | 19955482300 | 50000 | 50100 | 50200 | 50000 | 930 |
| 260 | 20241108 | 144400 | 19908881500 | 50100 | 50000 | 50200 | 50000 | 1186 |
| 261 | 20241108 | 144300 | 19849472900 | 49950 | 50100 | 50100 | 49950 | 452 |
| 262 | 20241108 | 144200 | 19826868250 | 50000 | 50100 | 50100 | 50000 | 1296 |
| 263 | 20241108 | 144100 | 19762040450 | 50000 | 50000 | 50100 | 49950 | 802 |
| 264 | 20241108 | 144000 | 19721919800 | 50200 | 49900 | 50200 | 49850 | 1260 |
| 265 | 20241108 | 143900 | 19658912450 | 49950 | 49950 | 50000 | 49900 | 337 |
| 266 | 20241108 | 143800 | 19642079600 | 50000 | 50100 | 50100 | 49950 | 1196 |
| 267 | 20241108 | 143700 | 19582269800 | 50100 | 49950 | 50100 | 49950 | 933 |
| 268 | 20241108 | 143600 | 19535582300 | 49950 | 50000 | 50100 | 49950 | 429 |
| 269 | 20241108 | 143500 | 19514117550 | 49950 | 50000 | 50200 | 49950 | 646 |
| 270 | 20241108 | 143400 | 19481784100 | 50000 | 50100 | 50100 | 50000 | 341 |
| 271 | 20241108 | 143300 | 19464719500 | 50100 | 50200 | 50200 | 50000 | 542 |
| 272 | 20241108 | 143200 | 19437559800 | 50100 | 50000 | 50200 | 50000 | 1168 |
| 273 | 20241108 | 143100 | 19379008700 | 50000 | 50200 | 50200 | 50000 | 521 |
| 274 | 20241108 | 143000 | 19352890600 | 50200 | 50200 | 50200 | 49950 | 593 |
| 275 | 20241108 | 142900 | 19323185650 | 50100 | 50100 | 50200 | 50000 | 385 |
| 276 | 20241108 | 142800 | 19303911450 | 50100 | 50200 | 50200 | 50000 | 654 |
| 277 | 20241108 | 142700 | 19271129850 | 50200 | 50100 | 50200 | 50100 | 599 |
| 278 | 20241108 | 142600 | 19241084350 | 50200 | 50300 | 50300 | 50100 | 322 |
| 279 | 20241108 | 142500 | 19224924150 | 50200 | 50200 | 50300 | 50100 | 578 |
| 280 | 20241108 | 142400 | 19195904150 | 50200 | 50200 | 50200 | 50100 | 731 |
| 281 | 20241108 | 142300 | 19159245250 | 50200 | 50200 | 50300 | 50100 | 426 |
| 282 | 20241108 | 142200 | 19137879050 | 50300 | 50200 | 50300 | 50100 | 812 |
| 283 | 20241108 | 142100 | 19097116550 | 50200 | 50200 | 50200 | 50100 | 356 |
| 284 | 20241108 | 142000 | 19079267650 | 50100 | 50100 | 50200 | 50000 | 593 |
| 285 | 20241108 | 141900 | 19049551450 | 50100 | 50200 | 50200 | 50100 | 393 |
| 286 | 20241108 | 141800 | 19029846650 | 50200 | 50300 | 50400 | 50100 | 574 |
| 287 | 20241108 | 141700 | 19001014350 | 50300 | 50200 | 50400 | 50100 | 470 |
| 288 | 20241108 | 141600 | 18977391150 | 50300 | 50300 | 50400 | 50200 | 548 |
| 289 | 20241108 | 141500 | 18949841550 | 50400 | 50200 | 50400 | 50100 | 476 |
| 290 | 20241108 | 141400 | 18925925550 | 50200 | 50200 | 50300 | 50200 | 291 |
| 291 | 20241108 | 141300 | 18911311450 | 50300 | 50300 | 50300 | 50100 | 788 |
| 292 | 20241108 | 141200 | 18871742350 | 50200 | 50300 | 50300 | 50100 | 953 |
| 293 | 20241108 | 141100 | 18823899650 | 50300 | 50400 | 50400 | 50200 | 966 |
| 294 | 20241108 | 141000 | 18775298550 | 50400 | 50500 | 50500 | 50300 | 453 |
| 295 | 20241108 | 140900 | 18752474150 | 50400 | 50400 | 50500 | 50300 | 892 |
| 296 | 20241108 | 140800 | 18707499250 | 50500 | 50300 | 50500 | 50300 | 694 |
| 297 | 20241108 | 140700 | 18672490750 | 50300 | 50400 | 50500 | 50300 | 532 |
| 298 | 20241108 | 140600 | 18645695150 | 50400 | 50400 | 50500 | 50300 | 579 |
| 299 | 20241108 | 140500 | 18616514850 | 50500 | 50400 | 50500 | 50300 | 709 |
| 300 | 20241108 | 140400 | 18580758250 | 50400 | 50400 | 50500 | 50300 | 660 |
| 301 | 20241108 | 140300 | 18547477050 | 50500 | 50400 | 51000 | 50100 | 5644 |
| 302 | 20241108 | 140200 | 18261559250 | 50500 | 50000 | 50500 | 49950 | 5260 |
| 303 | 20241108 | 140100 | 17996559300 | 50100 | 50100 | 50100 | 49950 | 570 |
| 304 | 20241108 | 140000 | 17968040350 | 50000 | 49950 | 50100 | 49900 | 800 |
| 305 | 20241108 | 135900 | 17928026500 | 49950 | 49900 | 50000 | 49900 | 470 |
| 306 | 20241108 | 135800 | 17904555250 | 49900 | 49950 | 50000 | 49900 | 631 |
| 307 | 20241108 | 135700 | 17873032350 | 49900 | 49950 | 50000 | 49900 | 660 |
| 308 | 20241108 | 135600 | 17840082300 | 49950 | 49900 | 50000 | 49900 | 511 |
| 309 | 20241108 | 135500 | 17814561100 | 50000 | 49950 | 50000 | 49900 | 725 |
| 310 | 20241108 | 135400 | 17778346950 | 49950 | 50000 | 50000 | 49900 | 517 |
| 311 | 20241108 | 135300 | 17752516450 | 50000 | 49950 | 50100 | 49900 | 3845 |
| 312 | 20241108 | 135200 | 17560277250 | 49950 | 49900 | 50000 | 49900 | 626 |
| 313 | 20241108 | 135100 | 17529018550 | 49900 | 49950 | 50000 | 49900 | 353 |
| 314 | 20241108 | 135000 | 17511388450 | 49850 | 49950 | 50000 | 49850 | 860 |
| 315 | 20241108 | 134900 | 17468429350 | 49950 | 49950 | 50000 | 49900 | 777 |
| 316 | 20241108 | 134800 | 17429624300 | 50000 | 49900 | 50000 | 49900 | 1398 |
| 317 | 20241108 | 134700 | 17359758000 | 49950 | 49950 | 49950 | 49800 | 2702 |
| 318 | 20241108 | 134600 | 17224937000 | 49850 | 49900 | 49950 | 49750 | 684 |
| 319 | 20241108 | 134500 | 17190854400 | 50000 | 49850 | 50000 | 49750 | 854 |
| 320 | 20241108 | 134400 | 17148312800 | 49850 | 49900 | 49950 | 49850 | 597 |
| 321 | 20241108 | 134300 | 17118538950 | 50000 | 49900 | 50000 | 49800 | 324 |
| 322 | 20241108 | 134200 | 17102381150 | 49850 | 49850 | 49900 | 49800 | 602 |
| 323 | 20241108 | 134100 | 17072378000 | 49900 | 49950 | 49950 | 49800 | 472 |
| 324 | 20241108 | 134000 | 17048840050 | 49950 | 49900 | 49950 | 49800 | 563 |
| 325 | 20241108 | 133900 | 17020777200 | 49900 | 49900 | 49900 | 49850 | 156 |
| 326 | 20241108 | 133800 | 17012997900 | 49800 | 49850 | 49900 | 49800 | 431 |
| 327 | 20241108 | 133700 | 16991518600 | 49850 | 49850 | 49950 | 49850 | 893 |
| 328 | 20241108 | 133600 | 16946953000 | 49850 | 49800 | 49850 | 49750 | 719 |
| 329 | 20241108 | 133500 | 16911150400 | 49800 | 49750 | 49800 | 49700 | 729 |
| 330 | 20241108 | 133400 | 16874903650 | 49800 | 49800 | 49850 | 49750 | 407 |
| 331 | 20241108 | 133300 | 16854638550 | 49850 | 49850 | 49900 | 49800 | 379 |
| 332 | 20241108 | 133200 | 16835754200 | 49800 | 49850 | 49900 | 49800 | 399 |
| 333 | 20241108 | 133100 | 16815867700 | 49850 | 49850 | 49900 | 49850 | 272 |
| 334 | 20241108 | 133000 | 16802301350 | 49850 | 49850 | 49900 | 49850 | 479 |
| 335 | 20241108 | 132900 | 16778414950 | 49900 | 49850 | 49950 | 49850 | 476 |
| 336 | 20241108 | 132800 | 16754667200 | 49850 | 49850 | 49900 | 49850 | 1651 |
| 337 | 20241108 | 132700 | 16672351900 | 49850 | 49950 | 49950 | 49850 | 1076 |
| 338 | 20241108 | 132600 | 16618638550 | 50000 | 50100 | 50100 | 49950 | 484 |
| 339 | 20241108 | 132500 | 16594442450 | 49950 | 50100 | 50100 | 49950 | 278 |
| 340 | 20241108 | 132400 | 16580537400 | 50100 | 50000 | 50100 | 50000 | 313 |
| 341 | 20241108 | 132300 | 16564872400 | 50000 | 49900 | 50100 | 49900 | 1101 |
| 342 | 20241108 | 132200 | 16509816150 | 49900 | 49950 | 50000 | 49900 | 598 |
| 343 | 20241108 | 132100 | 16479952950 | 50000 | 49900 | 50000 | 49900 | 592 |
| 344 | 20241108 | 132000 | 16450398250 | 49900 | 49950 | 50100 | 49900 | 1922 |
| 345 | 20241108 | 131900 | 16354272050 | 49950 | 50000 | 50000 | 49950 | 794 |
| 346 | 20241108 | 131800 | 16314582150 | 50100 | 50100 | 50100 | 50000 | 238 |
| 347 | 20241108 | 131700 | 16302660350 | 50100 | 50200 | 50200 | 50000 | 1164 |
| 348 | 20241108 | 131600 | 16244443150 | 50100 | 50300 | 50300 | 50100 | 536 |
| 349 | 20241108 | 131500 | 16217554150 | 50300 | 50300 | 50300 | 50200 | 351 |
| 350 | 20241108 | 131400 | 16199920350 | 50300 | 50400 | 50600 | 50300 | 182 |
| 351 | 20241108 | 131300 | 16190760650 | 50400 | 50400 | 50800 | 50100 | 3334 |
| 352 | 20241108 | 131200 | 16022684150 | 50500 | 50000 | 50800 | 50000 | 8574 |
| 353 | 20241108 | 131100 | 15589729450 | 50100 | 50100 | 50100 | 50000 | 237 |
| 354 | 20241108 | 131000 | 15577871550 | 50200 | 50100 | 50200 | 50100 | 192 |
| 355 | 20241108 | 130900 | 15568246250 | 50100 | 50200 | 50300 | 50000 | 817 |
| 356 | 20241108 | 130800 | 15527315450 | 50200 | 50200 | 50300 | 50100 | 559 |
| 357 | 20241108 | 130700 | 15499276250 | 50300 | 50200 | 50300 | 50100 | 143 |
| 358 | 20241108 | 130600 | 15492104250 | 50200 | 50100 | 50300 | 50100 | 356 |
| 359 | 20241108 | 130500 | 15474252250 | 50200 | 50100 | 50200 | 50000 | 774 |
| 360 | 20241108 | 130400 | 15435455550 | 50100 | 50000 | 50200 | 50000 | 615 |
| 361 | 20241108 | 130300 | 15404607850 | 50000 | 50200 | 50200 | 49850 | 3259 |
| 362 | 20241108 | 130200 | 15241705500 | 50100 | 50200 | 50200 | 50100 | 268 |
| 363 | 20241108 | 130100 | 15228257500 | 50300 | 50200 | 50300 | 50000 | 3635 |
| 364 | 20241108 | 130000 | 15046247800 | 50200 | 50300 | 50300 | 50200 | 288 |
| 365 | 20241108 | 125900 | 15031770600 | 50400 | 50400 | 50400 | 50300 | 316 |
| 366 | 20241108 | 125800 | 15015873500 | 50400 | 50300 | 50400 | 50300 | 413 |
| 367 | 20241108 | 125700 | 14995067500 | 50300 | 50300 | 50400 | 50300 | 251 |
| 368 | 20241108 | 125600 | 14982438200 | 50300 | 50400 | 50400 | 50300 | 72 |
| 369 | 20241108 | 125500 | 14978810600 | 50400 | 50400 | 50500 | 50400 | 148 |
| 370 | 20241108 | 125400 | 14971351300 | 50400 | 50400 | 50500 | 50300 | 3391 |
| 371 | 20241108 | 125300 | 14800744500 | 50400 | 50600 | 50600 | 50400 | 462 |
| 372 | 20241108 | 125200 | 14777452700 | 50600 | 50600 | 50700 | 50400 | 1058 |
| 373 | 20241108 | 125100 | 14723992000 | 50600 | 50500 | 50800 | 50500 | 2390 |
| 374 | 20241108 | 125000 | 14602920600 | 50500 | 50500 | 50600 | 50400 | 243 |
| 375 | 20241108 | 124900 | 14590654800 | 50600 | 50600 | 50600 | 50500 | 661 |
| 376 | 20241108 | 124800 | 14557245500 | 50500 | 50500 | 50600 | 50500 | 1295 |
| 377 | 20241108 | 124700 | 14491835500 | 50500 | 50400 | 50500 | 50300 | 136 |
| 378 | 20241108 | 124600 | 14484975200 | 50500 | 50400 | 50500 | 50300 | 774 |
| 379 | 20241108 | 124500 | 14445958800 | 50400 | 50500 | 50600 | 50300 | 837 |
| 380 | 20241108 | 124400 | 14403736000 | 50500 | 50800 | 50800 | 50500 | 443 |
| 381 | 20241108 | 124300 | 14381320200 | 50700 | 50500 | 50700 | 50400 | 5468 |
| 382 | 20241108 | 124200 | 14104779800 | 50500 | 50800 | 51000 | 50500 | 1298 |
| 383 | 20241108 | 124100 | 14038919000 | 50800 | 50400 | 51000 | 50400 | 20993 |
| 384 | 20241108 | 124000 | 12972098300 | 50400 | 50300 | 50400 | 50300 | 317 |
| 385 | 20241108 | 123900 | 12956127300 | 50300 | 50300 | 50400 | 50300 | 2025 |
| 386 | 20241108 | 123800 | 12854141800 | 50300 | 50300 | 50400 | 50200 | 892 |
| 387 | 20241108 | 123700 | 12809269500 | 50300 | 50300 | 50400 | 50200 | 2418 |
| 388 | 20241108 | 123600 | 12687572300 | 50300 | 50200 | 50300 | 50100 | 1449 |
| 389 | 20241108 | 123500 | 12614737400 | 50200 | 50200 | 50200 | 50000 | 1576 |
| 390 | 20241108 | 123400 | 12535756800 | 50200 | 50000 | 50200 | 50000 | 852 |
| 391 | 20241108 | 123300 | 12493038600 | 50100 | 49950 | 50100 | 49850 | 3977 |
| 392 | 20241108 | 123200 | 12294221200 | 49900 | 49800 | 49900 | 49800 | 409 |
| 393 | 20241108 | 123100 | 12273841050 | 49850 | 49900 | 49900 | 49800 | 55 |
| 394 | 20241108 | 123000 | 12271098550 | 49900 | 49600 | 49900 | 49600 | 2133 |
| 395 | 20241108 | 122900 | 12164927600 | 49600 | 49600 | 49600 | 49550 | 727 |
| 396 | 20241108 | 122800 | 12128869050 | 49600 | 49550 | 49600 | 49550 | 77 |
| 397 | 20241108 | 122700 | 12125053100 | 49600 | 49600 | 49600 | 49550 | 127 |
| 398 | 20241108 | 122600 | 12118754100 | 49550 | 49500 | 49550 | 49500 | 60 |
| 399 | 20241108 | 122500 | 12115782900 | 49550 | 49500 | 49600 | 49500 | 151 |
| 400 | 20241108 | 122400 | 12108304600 | 49500 | 49550 | 49600 | 49500 | 129 |
| 401 | 20241108 | 122300 | 12101916150 | 49600 | 49600 | 49600 | 49500 | 368 |
| 402 | 20241108 | 122200 | 12083681500 | 49600 | 49600 | 49600 | 49550 | 74 |
| 403 | 20241108 | 122100 | 12080013650 | 49600 | 49550 | 49600 | 49550 | 67 |
| 404 | 20241108 | 122000 | 12076693100 | 49600 | 49650 | 49650 | 49600 | 100 |
| 405 | 20241108 | 121900 | 12071729250 | 49600 | 49600 | 49650 | 49600 | 142 |
| 406 | 20241108 | 121800 | 12064684650 | 49600 | 49650 | 49650 | 49600 | 326 |
| 407 | 20241108 | 121700 | 12048513950 | 49650 | 49650 | 49650 | 49600 | 152 |
| 408 | 20241108 | 121600 | 12040967500 | 49650 | 49650 | 49650 | 49600 | 67 |
| 409 | 20241108 | 121500 | 12037642000 | 49600 | 49600 | 49700 | 49600 | 174 |
| 410 | 20241108 | 121400 | 12029006450 | 49600 | 49500 | 49600 | 49500 | 105 |
| 411 | 20241108 | 121300 | 12023805750 | 49450 | 49400 | 49500 | 49400 | 1319 |
| 412 | 20241108 | 121200 | 11958545900 | 49350 | 49350 | 49350 | 49350 | 119 |
| 413 | 20241108 | 121100 | 11952673250 | 49400 | 49350 | 49400 | 49300 | 471 |
| 414 | 20241108 | 121000 | 11929428250 | 49350 | 49350 | 49400 | 49300 | 155 |
| 415 | 20241108 | 120900 | 11921781850 | 49350 | 49350 | 49350 | 49300 | 693 |
| 416 | 20241108 | 120800 | 11887602950 | 49350 | 49350 | 49400 | 49350 | 61 |
| 417 | 20241108 | 120700 | 11884592500 | 49400 | 49400 | 49400 | 49350 | 331 |
| 418 | 20241108 | 120600 | 11868255600 | 49350 | 49450 | 49500 | 49350 | 73 |
| 419 | 20241108 | 120500 | 11864648550 | 49500 | 49400 | 49500 | 49300 | 794 |
| 420 | 20241108 | 120400 | 11825434550 | 49450 | 49350 | 49500 | 49300 | 502 |
| 421 | 20241108 | 120300 | 11800641100 | 49350 | 49300 | 49450 | 49250 | 936 |
| 422 | 20241108 | 120200 | 11754485500 | 49350 | 49450 | 49500 | 49300 | 3218 |
| 423 | 20241108 | 120100 | 11595494900 | 49450 | 49450 | 49500 | 49450 | 102 |
| 424 | 20241108 | 120000 | 11590450800 | 49450 | 49400 | 49500 | 49400 | 360 |
| 425 | 20241108 | 115900 | 11572635300 | 49450 | 49400 | 49450 | 49350 | 542 |
| 426 | 20241108 | 115800 | 11545857700 | 49400 | 49400 | 49450 | 49350 | 414 |
| 427 | 20241108 | 115700 | 11525423400 | 49450 | 49500 | 49500 | 49350 | 476 |
| 428 | 20241108 | 115600 | 11501895350 | 49500 | 49450 | 49550 | 49450 | 304 |
| 429 | 20241108 | 115500 | 11486846150 | 49500 | 49650 | 49650 | 49450 | 282 |
| 430 | 20241108 | 115400 | 11472884950 | 49600 | 49600 | 49700 | 49550 | 518 |
| 431 | 20241108 | 115300 | 11447188550 | 49700 | 49750 | 49800 | 49550 | 2072 |
| 432 | 20241108 | 115200 | 11344462600 | 49650 | 49750 | 49750 | 49600 | 429 |
| 433 | 20241108 | 115100 | 11323149350 | 49800 | 49700 | 49900 | 49700 | 268 |
| 434 | 20241108 | 115000 | 11309820200 | 49700 | 49900 | 49900 | 49650 | 176 |
| 435 | 20241108 | 114900 | 11301074600 | 49700 | 49800 | 49900 | 49700 | 223 |
| 436 | 20241108 | 114800 | 11289967850 | 49900 | 49800 | 49900 | 49700 | 2080 |
| 437 | 20241108 | 114700 | 11186491950 | 49800 | 49750 | 49800 | 49600 | 925 |
| 438 | 20241108 | 114600 | 11140565050 | 49650 | 49700 | 49850 | 49650 | 830 |
| 439 | 20241108 | 114500 | 11099312850 | 49850 | 49750 | 49850 | 49700 | 877 |
| 440 | 20241108 | 114400 | 11055686450 | 49700 | 49900 | 49900 | 49700 | 3956 |
| 441 | 20241108 | 114300 | 10858719350 | 49900 | 49950 | 50000 | 49900 | 516 |
| 442 | 20241108 | 114200 | 10832964800 | 49950 | 50000 | 50100 | 49950 | 624 |
| 443 | 20241108 | 114100 | 10801782600 | 50000 | 50000 | 50000 | 50000 | 338 |
| 444 | 20241108 | 114000 | 10784882600 | 50000 | 50000 | 50100 | 49950 | 393 |
| 445 | 20241108 | 113900 | 10765236800 | 50100 | 50100 | 50200 | 50100 | 178 |
| 446 | 20241108 | 113800 | 10756317500 | 50200 | 50100 | 50300 | 50000 | 1083 |
| 447 | 20241108 | 113700 | 10702097000 | 50100 | 50200 | 50300 | 50100 | 253 |
| 448 | 20241108 | 113600 | 10689403300 | 50200 | 50000 | 50200 | 49950 | 1564 |
| 449 | 20241108 | 113500 | 10611091150 | 50000 | 50100 | 50100 | 50000 | 501 |
| 450 | 20241108 | 113400 | 10586001050 | 50100 | 50200 | 50200 | 50100 | 249 |
| 451 | 20241108 | 113300 | 10573523350 | 50200 | 50100 | 50300 | 50100 | 1217 |
| 452 | 20241108 | 113200 | 10512537550 | 50100 | 50300 | 50300 | 50100 | 436 |
| 453 | 20241108 | 113100 | 10490642950 | 50200 | 50500 | 50500 | 50200 | 367 |
| 454 | 20241108 | 113000 | 10472206650 | 50300 | 50200 | 50500 | 50100 | 4767 |
| 455 | 20241108 | 112900 | 10232342550 | 50300 | 50200 | 50300 | 50100 | 447 |
| 456 | 20241108 | 112800 | 10209913250 | 50200 | 50400 | 50500 | 50200 | 556 |
| 457 | 20241108 | 112700 | 10181981450 | 50500 | 50100 | 50500 | 50000 | 6198 |
| 458 | 20241108 | 112600 | 9870976150 | 50200 | 50300 | 50400 | 50200 | 2761 |
| 459 | 20241108 | 112500 | 9732311250 | 50300 | 50400 | 50500 | 50200 | 1559 |
| 460 | 20241108 | 112400 | 9653882050 | 50200 | 50500 | 50600 | 50200 | 2930 |
| 461 | 20241108 | 112300 | 9506167550 | 50600 | 51100 | 51100 | 50100 | 6090 |
| 462 | 20241108 | 112200 | 9197516950 | 51100 | 50000 | 51800 | 50000 | 32739 |
| 463 | 20241108 | 112100 | 7531697350 | 50000 | 49900 | 50300 | 49800 | 15824 |
| 464 | 20241108 | 112000 | 6738371700 | 49900 | 49950 | 50000 | 49800 | 1169 |
| 465 | 20241108 | 111900 | 6680047900 | 49950 | 50100 | 50100 | 49850 | 2788 |
| 466 | 20241108 | 111800 | 6540711500 | 50000 | 49850 | 50200 | 49700 | 21244 |
| 467 | 20241108 | 111700 | 5478952800 | 49850 | 49450 | 49850 | 49450 | 9240 |
| 468 | 20241108 | 111600 | 5019670950 | 49500 | 49250 | 49500 | 49150 | 2711 |
| 469 | 20241108 | 111500 | 4885604250 | 49100 | 49050 | 49300 | 49050 | 1477 |
| 470 | 20241108 | 111400 | 4812945850 | 49050 | 49050 | 49100 | 49050 | 232 |
| 471 | 20241108 | 111300 | 4801563650 | 49050 | 49100 | 49100 | 49050 | 56 |
| 472 | 20241108 | 111200 | 4798814650 | 49100 | 49100 | 49200 | 49050 | 525 |
| 473 | 20241108 | 111100 | 4773036100 | 49100 | 49050 | 49100 | 49050 | 508 |
| 474 | 20241108 | 111000 | 4748117400 | 49100 | 49100 | 49200 | 49050 | 556 |
| 475 | 20241108 | 110900 | 4720828350 | 49100 | 49250 | 49250 | 49100 | 695 |
| 476 | 20241108 | 110800 | 4686646550 | 49250 | 49200 | 49250 | 49100 | 982 |
| 477 | 20241108 | 110700 | 4638322200 | 49100 | 49150 | 49250 | 49100 | 675 |
| 478 | 20241108 | 110600 | 4605128450 | 49100 | 49150 | 49200 | 49050 | 427 |
| 479 | 20241108 | 110500 | 4584164850 | 49200 | 49050 | 49200 | 49050 | 499 |
| 480 | 20241108 | 110400 | 4559629050 | 49050 | 49250 | 49250 | 49000 | 1703 |
| 481 | 20241108 | 110300 | 4475959250 | 49200 | 49300 | 49700 | 49200 | 6911 |
| 482 | 20241108 | 110200 | 4133291750 | 49650 | 49200 | 49650 | 49100 | 7371 |
| 483 | 20241108 | 110100 | 3769006850 | 49250 | 48850 | 49500 | 48850 | 15278 |
| 484 | 20241108 | 110000 | 3018651600 | 48850 | 48800 | 48900 | 48750 | 570 |
| 485 | 20241108 | 105900 | 2990807350 | 48850 | 48800 | 48850 | 48800 | 927 |
| 486 | 20241108 | 105800 | 2945536050 | 48850 | 48800 | 48900 | 48650 | 3170 |
| 487 | 20241108 | 105700 | 2790614800 | 48600 | 48500 | 48850 | 48500 | 5104 |
| 488 | 20241108 | 105600 | 2541704000 | 48500 | 48600 | 48650 | 48500 | 115 |
| 489 | 20241108 | 105500 | 2536122950 | 48600 | 48450 | 48650 | 48450 | 24 |
| 490 | 20241108 | 105400 | 2534955600 | 48700 | 48650 | 48700 | 48450 | 2148 |
| 491 | 20241108 | 105300 | 2430353250 | 48700 | 48350 | 48700 | 48250 | 10100 |
| 492 | 20241108 | 105200 | 1939418200 | 48350 | 48200 | 48500 | 48200 | 6261 |
| 493 | 20241108 | 105100 | 1636082750 | 48300 | 48150 | 48300 | 48100 | 2093 |
| 494 | 20241108 | 105000 | 1535152650 | 48150 | 47950 | 48150 | 47950 | 2905 |
| 495 | 20241108 | 104900 | 1395664150 | 47950 | 47950 | 47950 | 47950 | 5 |
| 496 | 20241108 | 104800 | 1395424400 | 47950 | 47950 | 47950 | 47900 | 89 |
| 497 | 20241108 | 104700 | 1391156900 | 47950 | 47950 | 47950 | 47900 | 186 |
| 498 | 20241108 | 104600 | 1382243200 | 47950 | 47950 | 48000 | 47950 | 87 |
| 499 | 20241108 | 104500 | 1378070600 | 47950 | 47950 | 47950 | 47950 | 114 |
| 500 | 20241108 | 104400 | 1372604300 | 47950 | 47950 | 47950 | 47950 | 72 |
| 501 | 20241108 | 104300 | 1369151900 | 47950 | 47950 | 47950 | 47950 | 104 |
| 502 | 20241108 | 104200 | 1364165100 | 47950 | 47950 | 47950 | 47900 | 104 |
| 503 | 20241108 | 104100 | 1359178850 | 47900 | 47900 | 47900 | 47900 | 16 |
| 504 | 20241108 | 104000 | 1358412450 | 47950 | 47950 | 47950 | 47950 | 73 |
| 505 | 20241108 | 103900 | 1354912100 | 47950 | 47850 | 47950 | 47850 | 6 |
| 506 | 20241108 | 103800 | 1354624550 | 47900 | 47900 | 47900 | 47900 | 3 |
| 507 | 20241108 | 103700 | 1354480850 | 47850 | 47900 | 47900 | 47850 | 430 |
| 508 | 20241108 | 103600 | 1333891850 | 47900 | 48000 | 48000 | 47900 | 494 |
| 509 | 20241108 | 103500 | 1310204450 | 47950 | 48000 | 48000 | 47950 | 13 |
| 510 | 20241108 | 103400 | 1309580950 | 48000 | 47950 | 48000 | 47950 | 95 |
| 511 | 20241108 | 103300 | 1305025600 | 47950 | 47900 | 47950 | 47900 | 351 |
| 512 | 20241108 | 103200 | 1288197650 | 47950 | 47950 | 48000 | 47900 | 95 |
| 513 | 20241108 | 103100 | 1283642250 | 47950 | 48000 | 48000 | 47950 | 4 |
| 514 | 20241108 | 103000 | 1283450350 | 47950 | 47950 | 47950 | 47950 | 126 |
| 515 | 20241108 | 102900 | 1277408650 | 47950 | 47950 | 47950 | 47950 | 100 |
| 516 | 20241108 | 102800 | 1272613650 | 47950 | 47950 | 47950 | 47900 | 392 |
| 517 | 20241108 | 102700 | 1253821500 | 47950 | 47900 | 47950 | 47900 | 60 |
| 518 | 20241108 | 102600 | 1250946500 | 47850 | 47900 | 47950 | 47850 | 409 |
| 519 | 20241108 | 102500 | 1231351300 | 47900 | 47900 | 47900 | 47850 | 18 |
| 520 | 20241108 | 102400 | 1230489450 | 47900 | 47900 | 47900 | 47900 | 57 |
| 521 | 20241108 | 102300 | 1227759150 | 47900 | 47900 | 47900 | 47900 | 76 |
| 522 | 20241108 | 102200 | 1224118750 | 47900 | 47900 | 47900 | 47850 | 78 |
| 523 | 20241108 | 102100 | 1220382850 | 47900 | 47900 | 47900 | 47900 | 5 |
| 524 | 20241108 | 102000 | 1220143350 | 47900 | 47850 | 47900 | 47850 | 148 |
| 525 | 20241108 | 101900 | 1213061450 | 47850 | 47900 | 47900 | 47850 | 64 |
| 526 | 20241108 | 101800 | 1209998950 | 47900 | 47950 | 47950 | 47900 | 76 |
| 527 | 20241108 | 101700 | 1206357600 | 47950 | 47900 | 47950 | 47850 | 6 |
| 528 | 20241108 | 101600 | 1206070100 | 47900 | 47900 | 47900 | 47850 | 126 |
| 529 | 20241108 | 101500 | 1200035450 | 47900 | 47900 | 47900 | 47900 | 35 |
| 530 | 20241108 | 101400 | 1198358950 | 47900 | 47900 | 47900 | 47850 | 16 |
| 531 | 20241108 | 101300 | 1197592700 | 47850 | 47900 | 47900 | 47850 | 38 |
| 532 | 20241108 | 101200 | 1195774250 | 47850 | 47850 | 47850 | 47850 | 34 |
| 533 | 20241108 | 101100 | 1194147350 | 47800 | 47850 | 47850 | 47800 | 4 |
| 534 | 20241108 | 101000 | 1193956100 | 47850 | 47800 | 47850 | 47800 | 23 |
| 535 | 20241108 | 100900 | 1192855900 | 47750 | 47800 | 47800 | 47750 | 386 |
| 536 | 20241108 | 100800 | 1174422200 | 47800 | 47850 | 47850 | 47800 | 30 |
| 537 | 20241108 | 100700 | 1172988100 | 47800 | 47900 | 47900 | 47800 | 3 |
| 538 | 20241108 | 100600 | 1172844500 | 47900 | 47900 | 47900 | 47750 | 97 |
| 539 | 20241108 | 100500 | 1168199150 | 47900 | 47850 | 47900 | 47750 | 222 |
| 540 | 20241108 | 100400 | 1157584650 | 47850 | 47950 | 47950 | 47800 | 92 |
| 541 | 20241108 | 100300 | 1153182150 | 47950 | 47950 | 48000 | 47900 | 87 |
| 542 | 20241108 | 100200 | 1149010400 | 47950 | 47950 | 47950 | 47950 | 1 |
| 543 | 20241108 | 100100 | 1148962450 | 47950 | 47950 | 47950 | 47800 | 115 |
| 544 | 20241108 | 100000 | 1143456800 | 47950 | 47950 | 47950 | 47900 | 30 |
| 545 | 20241108 | 095900 | 1142018850 | 47950 | 47850 | 47950 | 47850 | 146 |
| 546 | 20241108 | 095800 | 1135026900 | 47800 | 47800 | 47850 | 47800 | 10 |
| 547 | 20241108 | 095700 | 1134548800 | 47900 | 47950 | 47950 | 47900 | 21 |
| 548 | 20241108 | 095600 | 1133541900 | 47900 | 47950 | 48000 | 47900 | 89 |
| 549 | 20241108 | 095500 | 1129274050 | 47700 | 47950 | 47950 | 47700 | 530 |
| 550 | 20241108 | 095400 | 1103966700 | 47950 | 47900 | 47950 | 47900 | 55 |
| 551 | 20241108 | 095300 | 1101329500 | 47850 | 47950 | 47950 | 47850 | 330 |
| 552 | 20241108 | 095200 | 1085528050 | 48000 | 47950 | 48000 | 47950 | 54 |
| 553 | 20241108 | 095100 | 1082938200 | 47950 | 47950 | 47950 | 47950 | 29 |
| 554 | 20241108 | 095000 | 1081547650 | 47950 | 47950 | 47950 | 47950 | 3 |
| 555 | 20241108 | 094900 | 1081403800 | 47950 | 47900 | 47950 | 47900 | 81 |
| 556 | 20241108 | 094800 | 1077523400 | 47900 | 47950 | 47950 | 47900 | 61 |
| 557 | 20241108 | 094700 | 1074599050 | 47950 | 47950 | 47950 | 47950 | 7 |
| 558 | 20241108 | 094600 | 1074263400 | 47900 | 48000 | 48000 | 47750 | 674 |
| 559 | 20241108 | 094500 | 1042040800 | 48000 | 47950 | 48050 | 47950 | 115 |
| 560 | 20241108 | 094400 | 1036522500 | 48050 | 48000 | 48050 | 47850 | 328 |
| 561 | 20241108 | 094300 | 1020809850 | 48000 | 48050 | 48050 | 47950 | 35 |
| 562 | 20241108 | 094200 | 1019129900 | 48000 | 48000 | 48000 | 48000 | 407 |
| 563 | 20241108 | 094100 | 999593900 | 48000 | 47950 | 48000 | 47800 | 126 |
| 564 | 20241108 | 094000 | 993564500 | 47950 | 48000 | 48000 | 47900 | 36 |
| 565 | 20241108 | 093900 | 991838000 | 48000 | 48000 | 48000 | 47950 | 164 |
| 566 | 20241108 | 093800 | 983969500 | 48000 | 48000 | 48000 | 48000 | 36 |
| 567 | 20241108 | 093700 | 982241500 | 48000 | 48000 | 48000 | 48000 | 224 |
| 568 | 20241108 | 093600 | 971489500 | 48000 | 48000 | 48000 | 48000 | 196 |
| 569 | 20241108 | 093500 | 962081500 | 47950 | 47950 | 48000 | 47950 | 220 |
| 570 | 20241108 | 093400 | 951532450 | 48000 | 47950 | 48000 | 47950 | 104 |
| 571 | 20241108 | 093300 | 946540750 | 48000 | 48000 | 48000 | 47950 | 30 |
| 572 | 20241108 | 093200 | 945100850 | 48000 | 47950 | 48000 | 47950 | 12 |
| 573 | 20241108 | 093100 | 944525400 | 48000 | 47900 | 48000 | 47850 | 139 |
| 574 | 20241108 | 093000 | 937865200 | 47900 | 47900 | 47950 | 47850 | 196 |
| 575 | 20241108 | 092900 | 928479250 | 47850 | 47900 | 47900 | 47850 | 54 |
| 576 | 20241108 | 092800 | 925892750 | 47900 | 47950 | 47950 | 47850 | 24 |
| 577 | 20241108 | 092700 | 924743800 | 47950 | 47900 | 48000 | 47900 | 48 |
| 578 | 20241108 | 092600 | 922442200 | 47950 | 48000 | 48050 | 47950 | 115 |
| 579 | 20241108 | 092500 | 916925000 | 48050 | 48000 | 48100 | 47900 | 1290 |
| 580 | 20241108 | 092400 | 855055600 | 48000 | 48050 | 48050 | 48000 | 111 |
| 581 | 20241108 | 092300 | 849722600 | 48050 | 48050 | 48050 | 47950 | 245 |
| 582 | 20241108 | 092200 | 837954950 | 48050 | 48050 | 48050 | 48000 | 5 |
| 583 | 20241108 | 092100 | 837714750 | 48050 | 48050 | 48100 | 48000 | 294 |
| 584 | 20241108 | 092000 | 823587750 | 48100 | 48000 | 48100 | 48000 | 271 |
| 585 | 20241108 | 091900 | 810567350 | 48000 | 48000 | 48000 | 47950 | 111 |
| 586 | 20241108 | 091800 | 805239700 | 47950 | 48000 | 48000 | 47950 | 42 |
| 587 | 20241108 | 091700 | 803223750 | 48000 | 48000 | 48000 | 47950 | 153 |
| 588 | 20241108 | 091600 | 795884750 | 48000 | 48000 | 48000 | 48000 | 12 |
| 589 | 20241108 | 091500 | 795308750 | 47700 | 48000 | 48000 | 47700 | 365 |
| 590 | 20241108 | 091400 | 777866350 | 47800 | 48000 | 48050 | 47800 | 75 |
| 591 | 20241108 | 091300 | 774273100 | 48000 | 48050 | 48050 | 48000 | 209 |
| 592 | 20241108 | 091200 | 764241000 | 48050 | 48050 | 48150 | 48050 | 635 |
| 593 | 20241108 | 091100 | 733701400 | 47800 | 47900 | 48050 | 47650 | 2534 |
| 594 | 20241108 | 091000 | 612569700 | 48000 | 48350 | 48350 | 47900 | 1840 |
| 595 | 20241108 | 090900 | 524163350 | 48200 | 48400 | 48400 | 48200 | 328 |
| 596 | 20241108 | 090800 | 508326600 | 48400 | 48300 | 48500 | 48250 | 1129 |
| 597 | 20241108 | 090700 | 453755200 | 48300 | 48350 | 48350 | 48200 | 210 |
| 598 | 20241108 | 090600 | 443611500 | 48350 | 48300 | 48500 | 48250 | 2032 |
| 599 | 20241108 | 090500 | 345272100 | 48300 | 48300 | 48300 | 48200 | 137 |
| 600 | 20241108 | 090400 | 338656900 | 48150 | 48400 | 48500 | 48100 | 1047 |
| 601 | 20241108 | 090300 | 288153850 | 48550 | 48400 | 48600 | 48350 | 710 |
| 602 | 20241108 | 090200 | 253774450 | 48600 | 48200 | 48600 | 48200 | 1275 |
| 603 | 20241108 | 090100 | 191865550 | 48500 | 48050 | 48500 | 47950 | 1555 |
| 604 | 20241108 | 090000 | 116851600 | 48000 | 47900 | 48050 | 47250 | 2443 |