31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 183200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 24773 |
| 3 | 20241107 | 183100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20241107 | 183000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20241107 | 182900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20241107 | 182800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20241107 | 182700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20241107 | 182600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20241107 | 182500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20241107 | 182400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20241107 | 182300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20241107 | 182200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20241107 | 182100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20241107 | 182000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20241107 | 181900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20241107 | 181800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20241107 | 181700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20241107 | 181600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20241107 | 181500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20241107 | 181400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20241107 | 181300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20241107 | 181200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20241107 | 181100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20241107 | 181000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20241107 | 180900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20241107 | 180800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20241107 | 180700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20241107 | 180600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20241107 | 180500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20241107 | 180400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20241107 | 180300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20241107 | 180200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 24773 |
| 33 | 20241107 | 180100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20241107 | 180000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20241107 | 175900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20241107 | 175800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20241107 | 175700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20241107 | 175600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20241107 | 175500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20241107 | 175400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20241107 | 175300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20241107 | 175200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20241107 | 175100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20241107 | 175000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20241107 | 174900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20241107 | 174800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20241107 | 174700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20241107 | 174600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20241107 | 174500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20241107 | 174400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20241107 | 174300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20241107 | 174200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20241107 | 174100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20241107 | 174000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20241107 | 173900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20241107 | 173800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20241107 | 173700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20241107 | 173600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20241107 | 173500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20241107 | 173400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20241107 | 173300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20241107 | 173200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 24773 |
| 63 | 20241107 | 173100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20241107 | 173000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20241107 | 172900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20241107 | 172800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20241107 | 172700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20241107 | 172600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20241107 | 172500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20241107 | 172400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20241107 | 172300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20241107 | 172200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20241107 | 172100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20241107 | 172000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20241107 | 171900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20241107 | 171800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20241107 | 171700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20241107 | 171600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20241107 | 171500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20241107 | 171400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20241107 | 171300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20241107 | 171200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20241107 | 171100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20241107 | 171000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20241107 | 170900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20241107 | 170800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20241107 | 170700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20241107 | 170600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20241107 | 170500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20241107 | 170400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20241107 | 170300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20241107 | 170200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 24773 |
| 93 | 20241107 | 170100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20241107 | 170000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20241107 | 165900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20241107 | 165800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20241107 | 165700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20241107 | 165600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20241107 | 165500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20241107 | 165400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20241107 | 165300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20241107 | 165200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20241107 | 165100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20241107 | 165000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20241107 | 164900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20241107 | 164800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20241107 | 164700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20241107 | 164600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20241107 | 164500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20241107 | 164400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20241107 | 164300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20241107 | 164200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20241107 | 164100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20241107 | 164000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20241107 | 163900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20241107 | 163800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20241107 | 163700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20241107 | 163600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20241107 | 163500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20241107 | 163400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20241107 | 163300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20241107 | 163200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 24773 |
| 123 | 20241107 | 163100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20241107 | 163000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20241107 | 162900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20241107 | 162800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20241107 | 162700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20241107 | 162600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20241107 | 162500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20241107 | 162400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20241107 | 162300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20241107 | 162200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20241107 | 162100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20241107 | 162000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20241107 | 161900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20241107 | 161800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20241107 | 161700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20241107 | 161600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20241107 | 161500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20241107 | 161400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20241107 | 161300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20241107 | 161200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20241107 | 161100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20241107 | 161000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20241107 | 160900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20241107 | 160800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20241107 | 160700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20241107 | 160600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20241107 | 160500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20241107 | 160400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20241107 | 160300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20241107 | 160200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 24773 |
| 153 | 20241107 | 160100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20241107 | 160000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20241107 | 155900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20241107 | 155800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20241107 | 155700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20241107 | 155600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20241107 | 155500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20241107 | 155400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20241107 | 155300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20241107 | 155200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20241107 | 155100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20241107 | 155000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20241107 | 154900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20241107 | 154800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20241107 | 154700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20241107 | 154600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20241107 | 154500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20241107 | 154400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20241107 | 154300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20241107 | 154200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20241107 | 154100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20241107 | 154000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20241107 | 153900 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20241107 | 153800 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20241107 | 153700 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20241107 | 153600 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20241107 | 153500 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20241107 | 153400 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20241107 | 153300 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20241107 | 153200 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 24773 |
| 183 | 20241107 | 153100 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20241107 | 153000 | 28263700700 | 28700 | 28700 | 28700 | 28700 | 24773 |
| 185 | 20241107 | 152900 | 27552715600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 186 | 20241107 | 152800 | 27552715600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 187 | 20241107 | 152700 | 27552715600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 188 | 20241107 | 152600 | 27552715600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 189 | 20241107 | 152500 | 27552715600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 190 | 20241107 | 152400 | 27552715600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 191 | 20241107 | 152300 | 27552715600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 192 | 20241107 | 152200 | 27552715600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 193 | 20241107 | 152100 | 27552715600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 194 | 20241107 | 152000 | 27552715600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 195 | 20241107 | 151900 | 27552715600 | 28750 | 28750 | 28750 | 28650 | 2141 |
| 196 | 20241107 | 151800 | 27491346900 | 28700 | 28700 | 28700 | 28650 | 1693 |
| 197 | 20241107 | 151700 | 27442808250 | 28700 | 28750 | 28800 | 28700 | 2241 |
| 198 | 20241107 | 151600 | 27378439600 | 28700 | 28750 | 28750 | 28700 | 2044 |
| 199 | 20241107 | 151500 | 27319769400 | 28750 | 28700 | 28800 | 28700 | 2892 |
| 200 | 20241107 | 151400 | 27236652200 | 28800 | 28750 | 28800 | 28700 | 2487 |
| 201 | 20241107 | 151300 | 27165153850 | 28750 | 28750 | 28800 | 28750 | 1439 |
| 202 | 20241107 | 151200 | 27123770050 | 28750 | 28800 | 28800 | 28750 | 1492 |
| 203 | 20241107 | 151100 | 27080816750 | 28800 | 28750 | 28800 | 28750 | 553 |
| 204 | 20241107 | 151000 | 27064906450 | 28800 | 28750 | 28800 | 28750 | 972 |
| 205 | 20241107 | 150900 | 27036932450 | 28750 | 28800 | 28800 | 28750 | 574 |
| 206 | 20241107 | 150800 | 27020423850 | 28750 | 28800 | 28800 | 28750 | 286 |
| 207 | 20241107 | 150700 | 27012200500 | 28750 | 28800 | 28800 | 28750 | 883 |
| 208 | 20241107 | 150600 | 26986789250 | 28750 | 28800 | 28800 | 28750 | 444 |
| 209 | 20241107 | 150500 | 26974020700 | 28750 | 28750 | 28800 | 28750 | 357 |
| 210 | 20241107 | 150400 | 26963755050 | 28750 | 28750 | 28800 | 28750 | 372 |
| 211 | 20241107 | 150300 | 26953058850 | 28800 | 28800 | 28850 | 28750 | 1040 |
| 212 | 20241107 | 150200 | 26923110950 | 28850 | 28850 | 28850 | 28800 | 641 |
| 213 | 20241107 | 150100 | 26904641550 | 28850 | 28750 | 28850 | 28750 | 1926 |
| 214 | 20241107 | 150000 | 26849187550 | 28750 | 28650 | 28800 | 28650 | 1048 |
| 215 | 20241107 | 145900 | 26819059350 | 28700 | 28700 | 28750 | 28700 | 827 |
| 216 | 20241107 | 145800 | 26795317950 | 28750 | 28800 | 28800 | 28700 | 767 |
| 217 | 20241107 | 145700 | 26773296700 | 28750 | 28750 | 28800 | 28700 | 406 |
| 218 | 20241107 | 145600 | 26761626150 | 28750 | 28800 | 28800 | 28750 | 642 |
| 219 | 20241107 | 145500 | 26743163400 | 28800 | 28750 | 28800 | 28750 | 292 |
| 220 | 20241107 | 145400 | 26734767650 | 28800 | 28750 | 28800 | 28750 | 695 |
| 221 | 20241107 | 145300 | 26714776850 | 28800 | 28750 | 28800 | 28750 | 287 |
| 222 | 20241107 | 145200 | 26706523200 | 28750 | 28750 | 28800 | 28750 | 733 |
| 223 | 20241107 | 145100 | 26685440950 | 28800 | 28750 | 28800 | 28750 | 508 |
| 224 | 20241107 | 145000 | 26670833850 | 28750 | 28750 | 28800 | 28750 | 267 |
| 225 | 20241107 | 144900 | 26663154450 | 28800 | 28800 | 28800 | 28750 | 679 |
| 226 | 20241107 | 144800 | 26643630200 | 28750 | 28750 | 28800 | 28750 | 436 |
| 227 | 20241107 | 144700 | 26631085500 | 28800 | 28750 | 28800 | 28750 | 538 |
| 228 | 20241107 | 144600 | 26615616400 | 28800 | 28750 | 28800 | 28750 | 537 |
| 229 | 20241107 | 144500 | 26600175550 | 28750 | 28700 | 28750 | 28650 | 1568 |
| 230 | 20241107 | 144400 | 26555119150 | 28700 | 28700 | 28750 | 28650 | 1178 |
| 231 | 20241107 | 144300 | 26521323850 | 28700 | 28750 | 28750 | 28700 | 331 |
| 232 | 20241107 | 144200 | 26511821600 | 28750 | 28750 | 28750 | 28700 | 1334 |
| 233 | 20241107 | 144100 | 26473522300 | 28750 | 28700 | 28750 | 28700 | 330 |
| 234 | 20241107 | 144000 | 26464044300 | 28700 | 28750 | 28750 | 28700 | 2208 |
| 235 | 20241107 | 143900 | 26400646350 | 28750 | 28750 | 28800 | 28750 | 789 |
| 236 | 20241107 | 143800 | 26377958450 | 28750 | 28750 | 28800 | 28700 | 1231 |
| 237 | 20241107 | 143700 | 26342607350 | 28700 | 28750 | 28800 | 28700 | 836 |
| 238 | 20241107 | 143600 | 26318586600 | 28750 | 28800 | 28800 | 28750 | 864 |
| 239 | 20241107 | 143500 | 26293742850 | 28800 | 28750 | 28800 | 28750 | 568 |
| 240 | 20241107 | 143400 | 26277410500 | 28750 | 28750 | 28800 | 28750 | 644 |
| 241 | 20241107 | 143300 | 26258878050 | 28800 | 28750 | 28800 | 28750 | 943 |
| 242 | 20241107 | 143200 | 26231752900 | 28800 | 28750 | 28800 | 28750 | 547 |
| 243 | 20241107 | 143100 | 26216023950 | 28800 | 28750 | 28800 | 28750 | 431 |
| 244 | 20241107 | 143000 | 26203629800 | 28800 | 28750 | 28800 | 28750 | 1319 |
| 245 | 20241107 | 142900 | 26165703150 | 28800 | 28750 | 28800 | 28750 | 283 |
| 246 | 20241107 | 142800 | 26157563950 | 28750 | 28750 | 28800 | 28750 | 894 |
| 247 | 20241107 | 142700 | 26131859000 | 28750 | 28800 | 28800 | 28750 | 1558 |
| 248 | 20241107 | 142600 | 26087060950 | 28750 | 28800 | 28800 | 28750 | 409 |
| 249 | 20241107 | 142500 | 26075299350 | 28800 | 28800 | 28800 | 28750 | 518 |
| 250 | 20241107 | 142400 | 26060403650 | 28800 | 28800 | 28800 | 28750 | 1898 |
| 251 | 20241107 | 142300 | 26005754700 | 28800 | 28850 | 28850 | 28800 | 1082 |
| 252 | 20241107 | 142200 | 25974589250 | 28800 | 28850 | 28850 | 28800 | 617 |
| 253 | 20241107 | 142100 | 25956813000 | 28800 | 28800 | 28800 | 28750 | 1525 |
| 254 | 20241107 | 142000 | 25912915750 | 28800 | 28800 | 28850 | 28750 | 800 |
| 255 | 20241107 | 141900 | 25889880250 | 28850 | 28850 | 28850 | 28800 | 4557 |
| 256 | 20241107 | 141800 | 25758629950 | 28800 | 28800 | 28850 | 28800 | 535 |
| 257 | 20241107 | 141700 | 25743218400 | 28800 | 28800 | 28850 | 28800 | 263 |
| 258 | 20241107 | 141600 | 25735643400 | 28850 | 28900 | 28900 | 28800 | 854 |
| 259 | 20241107 | 141500 | 25711029000 | 28900 | 28850 | 28900 | 28850 | 495 |
| 260 | 20241107 | 141400 | 25696734250 | 28900 | 28850 | 28900 | 28850 | 540 |
| 261 | 20241107 | 141300 | 25681151500 | 28850 | 28900 | 28900 | 28800 | 800 |
| 262 | 20241107 | 141200 | 25658080550 | 28900 | 28850 | 28900 | 28850 | 724 |
| 263 | 20241107 | 141100 | 25637189350 | 28850 | 28900 | 28900 | 28850 | 744 |
| 264 | 20241107 | 141000 | 25615722550 | 28900 | 28900 | 28900 | 28850 | 705 |
| 265 | 20241107 | 140900 | 25595380450 | 28900 | 28850 | 28900 | 28850 | 889 |
| 266 | 20241107 | 140800 | 25569717200 | 28850 | 28850 | 28900 | 28850 | 148 |
| 267 | 20241107 | 140700 | 25565445000 | 28900 | 28850 | 28900 | 28850 | 511 |
| 268 | 20241107 | 140600 | 25550700100 | 28900 | 28850 | 28900 | 28850 | 386 |
| 269 | 20241107 | 140500 | 25539559850 | 28850 | 28850 | 28900 | 28800 | 685 |
| 270 | 20241107 | 140400 | 25519798300 | 28850 | 28850 | 28900 | 28850 | 657 |
| 271 | 20241107 | 140300 | 25500843550 | 28900 | 28850 | 28900 | 28850 | 378 |
| 272 | 20241107 | 140200 | 25489934100 | 28900 | 28850 | 28900 | 28800 | 644 |
| 273 | 20241107 | 140100 | 25471370550 | 28800 | 28800 | 28850 | 28800 | 318 |
| 274 | 20241107 | 140000 | 25462205850 | 28800 | 28850 | 28850 | 28800 | 521 |
| 275 | 20241107 | 135900 | 25447196150 | 28800 | 28850 | 28850 | 28800 | 831 |
| 276 | 20241107 | 135800 | 25423253500 | 28800 | 28850 | 28850 | 28800 | 1594 |
| 277 | 20241107 | 135700 | 25377343950 | 28850 | 28900 | 28900 | 28800 | 475 |
| 278 | 20241107 | 135600 | 25363654100 | 28900 | 28850 | 28900 | 28800 | 1127 |
| 279 | 20241107 | 135500 | 25331121650 | 28850 | 28900 | 28900 | 28800 | 971 |
| 280 | 20241107 | 135400 | 25303149250 | 28850 | 28900 | 28900 | 28850 | 277 |
| 281 | 20241107 | 135300 | 25295154350 | 28900 | 28850 | 28900 | 28800 | 814 |
| 282 | 20241107 | 135200 | 25271679450 | 28850 | 28850 | 28900 | 28850 | 270 |
| 283 | 20241107 | 135100 | 25263887700 | 28900 | 28850 | 28900 | 28850 | 525 |
| 284 | 20241107 | 135000 | 25248737800 | 28900 | 28850 | 28900 | 28850 | 566 |
| 285 | 20241107 | 134900 | 25232400450 | 28850 | 28900 | 28900 | 28850 | 218 |
| 286 | 20241107 | 134800 | 25226108200 | 28850 | 28900 | 28950 | 28850 | 599 |
| 287 | 20241107 | 134700 | 25208822850 | 28900 | 28950 | 28950 | 28900 | 526 |
| 288 | 20241107 | 134600 | 25193620800 | 28900 | 28900 | 28950 | 28900 | 531 |
| 289 | 20241107 | 134500 | 25178272100 | 28950 | 28950 | 28950 | 28900 | 270 |
| 290 | 20241107 | 134400 | 25170465150 | 28950 | 28900 | 28950 | 28800 | 1599 |
| 291 | 20241107 | 134300 | 25124278350 | 28850 | 28850 | 28900 | 28850 | 449 |
| 292 | 20241107 | 134200 | 25111324100 | 28850 | 28850 | 28900 | 28850 | 251 |
| 293 | 20241107 | 134100 | 25104079400 | 28850 | 28900 | 28900 | 28850 | 663 |
| 294 | 20241107 | 134000 | 25084947550 | 28850 | 28900 | 28950 | 28850 | 826 |
| 295 | 20241107 | 133900 | 25061077350 | 28900 | 28900 | 28900 | 28850 | 494 |
| 296 | 20241107 | 133800 | 25046823700 | 28900 | 28900 | 28900 | 28850 | 65 |
| 297 | 20241107 | 133700 | 25044946200 | 28850 | 28900 | 28900 | 28800 | 686 |
| 298 | 20241107 | 133600 | 25025151550 | 28900 | 28900 | 28950 | 28800 | 1694 |
| 299 | 20241107 | 133500 | 24976221350 | 28850 | 28850 | 28900 | 28850 | 250 |
| 300 | 20241107 | 133400 | 24969007600 | 28900 | 28850 | 28900 | 28800 | 1027 |
| 301 | 20241107 | 133300 | 24939379450 | 28850 | 28850 | 28900 | 28850 | 156 |
| 302 | 20241107 | 133200 | 24934874000 | 28850 | 28850 | 28900 | 28850 | 244 |
| 303 | 20241107 | 133100 | 24927829750 | 28850 | 28950 | 28950 | 28850 | 320 |
| 304 | 20241107 | 133000 | 24918583150 | 28900 | 28950 | 28950 | 28900 | 285 |
| 305 | 20241107 | 132900 | 24910342900 | 28950 | 28900 | 28950 | 28900 | 200 |
| 306 | 20241107 | 132800 | 24904558350 | 28950 | 28950 | 28950 | 28900 | 160 |
| 307 | 20241107 | 132700 | 24899928350 | 28900 | 28900 | 28950 | 28900 | 410 |
| 308 | 20241107 | 132600 | 24888073050 | 28900 | 28950 | 28950 | 28900 | 276 |
| 309 | 20241107 | 132500 | 24880092650 | 28900 | 28900 | 28950 | 28900 | 291 |
| 310 | 20241107 | 132400 | 24871678150 | 28950 | 28900 | 28950 | 28850 | 189 |
| 311 | 20241107 | 132300 | 24866212350 | 28800 | 28950 | 28950 | 28800 | 313 |
| 312 | 20241107 | 132200 | 24857168250 | 28950 | 28900 | 28950 | 28800 | 309 |
| 313 | 20241107 | 132100 | 24848241100 | 28900 | 28950 | 28950 | 28900 | 302 |
| 314 | 20241107 | 132000 | 24839506250 | 28900 | 28850 | 28950 | 28700 | 3983 |
| 315 | 20241107 | 131900 | 24724907500 | 28850 | 28900 | 28950 | 28850 | 3337 |
| 316 | 20241107 | 131800 | 24628464750 | 28950 | 28950 | 28950 | 28900 | 335 |
| 317 | 20241107 | 131700 | 24618776200 | 28950 | 28950 | 28950 | 28900 | 261 |
| 318 | 20241107 | 131600 | 24611228650 | 28950 | 28850 | 28950 | 28850 | 7248 |
| 319 | 20241107 | 131500 | 24401788900 | 28900 | 28850 | 28900 | 28800 | 4522 |
| 320 | 20241107 | 131400 | 24271457550 | 28800 | 28850 | 28900 | 28800 | 1290 |
| 321 | 20241107 | 131300 | 24234241100 | 28850 | 28900 | 28900 | 28850 | 845 |
| 322 | 20241107 | 131200 | 24209862300 | 28900 | 28900 | 28950 | 28850 | 273 |
| 323 | 20241107 | 131100 | 24201972750 | 28900 | 28900 | 28950 | 28850 | 1021 |
| 324 | 20241107 | 131000 | 24172469550 | 28900 | 28900 | 28900 | 28850 | 550 |
| 325 | 20241107 | 130900 | 24156577050 | 28900 | 28950 | 28950 | 28900 | 994 |
| 326 | 20241107 | 130800 | 24127848300 | 28900 | 28900 | 28950 | 28900 | 394 |
| 327 | 20241107 | 130700 | 24116455150 | 28950 | 28950 | 29000 | 28950 | 997 |
| 328 | 20241107 | 130600 | 24087589900 | 29000 | 28950 | 29000 | 28950 | 726 |
| 329 | 20241107 | 130500 | 24066568000 | 28950 | 29050 | 29050 | 28950 | 4894 |
| 330 | 20241107 | 130400 | 23924646100 | 29050 | 29000 | 29050 | 29000 | 54 |
| 331 | 20241107 | 130300 | 23923077950 | 29000 | 29050 | 29100 | 29000 | 5068 |
| 332 | 20241107 | 130200 | 23775855850 | 29100 | 29100 | 29100 | 29100 | 176 |
| 333 | 20241107 | 130100 | 23770734250 | 29100 | 29050 | 29100 | 29050 | 340 |
| 334 | 20241107 | 130000 | 23760856200 | 29100 | 29050 | 29100 | 29050 | 379 |
| 335 | 20241107 | 125900 | 23749842950 | 29050 | 29100 | 29100 | 29050 | 724 |
| 336 | 20241107 | 125800 | 23728776650 | 29100 | 29100 | 29100 | 29100 | 145 |
| 337 | 20241107 | 125700 | 23724557150 | 29050 | 29050 | 29100 | 29050 | 1267 |
| 338 | 20241107 | 125600 | 23687742650 | 29050 | 29100 | 29100 | 29050 | 244 |
| 339 | 20241107 | 125500 | 23680643350 | 29100 | 29050 | 29100 | 29050 | 84 |
| 340 | 20241107 | 125400 | 23678200450 | 29100 | 29050 | 29100 | 29050 | 320 |
| 341 | 20241107 | 125300 | 23668898250 | 29050 | 29050 | 29100 | 29050 | 205 |
| 342 | 20241107 | 125200 | 23662941000 | 29050 | 29050 | 29050 | 29050 | 49 |
| 343 | 20241107 | 125100 | 23661517550 | 29050 | 29050 | 29100 | 29000 | 332 |
| 344 | 20241107 | 125000 | 23651871500 | 29050 | 29000 | 29050 | 29000 | 1281 |
| 345 | 20241107 | 124900 | 23614660150 | 29050 | 29000 | 29050 | 29000 | 288 |
| 346 | 20241107 | 124800 | 23606301100 | 29000 | 29050 | 29050 | 29000 | 237 |
| 347 | 20241107 | 124700 | 23599425600 | 29050 | 29000 | 29050 | 29000 | 86 |
| 348 | 20241107 | 124600 | 23596927600 | 29000 | 29050 | 29050 | 29000 | 71 |
| 349 | 20241107 | 124500 | 23594866500 | 29050 | 29000 | 29050 | 29000 | 179 |
| 350 | 20241107 | 124400 | 23589671600 | 29050 | 29050 | 29100 | 29000 | 2612 |
| 351 | 20241107 | 124300 | 23513794050 | 29050 | 29050 | 29100 | 29050 | 742 |
| 352 | 20241107 | 124200 | 23492207800 | 29050 | 29050 | 29100 | 29050 | 478 |
| 353 | 20241107 | 124100 | 23478316900 | 29100 | 29050 | 29100 | 29050 | 55 |
| 354 | 20241107 | 124000 | 23476716900 | 29050 | 29100 | 29100 | 29050 | 517 |
| 355 | 20241107 | 123900 | 23461694600 | 29100 | 29050 | 29100 | 29050 | 223 |
| 356 | 20241107 | 123800 | 23455206450 | 29050 | 29050 | 29100 | 29050 | 161 |
| 357 | 20241107 | 123700 | 23450521600 | 29100 | 29050 | 29100 | 29050 | 631 |
| 358 | 20241107 | 123600 | 23432181300 | 29100 | 29100 | 29100 | 29050 | 138 |
| 359 | 20241107 | 123500 | 23428168950 | 29050 | 29050 | 29100 | 29050 | 1117 |
| 360 | 20241107 | 123400 | 23395715050 | 29100 | 29100 | 29100 | 29050 | 247 |
| 361 | 20241107 | 123300 | 23388537400 | 29100 | 29050 | 29100 | 29050 | 185 |
| 362 | 20241107 | 123200 | 23383155500 | 29100 | 29100 | 29100 | 29050 | 212 |
| 363 | 20241107 | 123100 | 23376987500 | 29050 | 29100 | 29100 | 29050 | 165 |
| 364 | 20241107 | 123000 | 23372191700 | 29100 | 29150 | 29150 | 29050 | 263 |
| 365 | 20241107 | 122900 | 23364536400 | 29150 | 29100 | 29150 | 29050 | 299 |
| 366 | 20241107 | 122800 | 23355833200 | 29100 | 29100 | 29100 | 29100 | 47 |
| 367 | 20241107 | 122700 | 23354465500 | 29100 | 29100 | 29100 | 29050 | 834 |
| 368 | 20241107 | 122600 | 23330196150 | 29100 | 29100 | 29100 | 29050 | 1181 |
| 369 | 20241107 | 122500 | 23295830750 | 29150 | 29100 | 29150 | 29100 | 1014 |
| 370 | 20241107 | 122400 | 23266320100 | 29100 | 29100 | 29150 | 29050 | 578 |
| 371 | 20241107 | 122300 | 23249500750 | 29100 | 29100 | 29100 | 29050 | 420 |
| 372 | 20241107 | 122200 | 23237279200 | 29050 | 29100 | 29100 | 29050 | 357 |
| 373 | 20241107 | 122100 | 23226894050 | 29100 | 29050 | 29150 | 29050 | 1831 |
| 374 | 20241107 | 122000 | 23173620300 | 29100 | 29100 | 29100 | 29050 | 715 |
| 375 | 20241107 | 121900 | 23152814550 | 29100 | 29100 | 29100 | 29050 | 132 |
| 376 | 20241107 | 121800 | 23148973600 | 29100 | 29100 | 29100 | 29050 | 200 |
| 377 | 20241107 | 121700 | 23143155300 | 29100 | 29100 | 29100 | 29050 | 251 |
| 378 | 20241107 | 121600 | 23135852100 | 29100 | 29050 | 29100 | 29050 | 110 |
| 379 | 20241107 | 121500 | 23132654600 | 29050 | 29000 | 29050 | 29000 | 2526 |
| 380 | 20241107 | 121400 | 23059347250 | 29000 | 29000 | 29050 | 29000 | 379 |
| 381 | 20241107 | 121300 | 23048353250 | 29050 | 29000 | 29050 | 29000 | 413 |
| 382 | 20241107 | 121200 | 23036362100 | 29000 | 29000 | 29050 | 29000 | 449 |
| 383 | 20241107 | 121100 | 23023337200 | 29000 | 29000 | 29050 | 29000 | 1442 |
| 384 | 20241107 | 121000 | 22981457650 | 29000 | 29000 | 29050 | 29000 | 40 |
| 385 | 20241107 | 120900 | 22980297450 | 29000 | 29000 | 29000 | 28950 | 1108 |
| 386 | 20241107 | 120800 | 22948166200 | 29000 | 28950 | 29000 | 28950 | 768 |
| 387 | 20241107 | 120700 | 22925896500 | 29000 | 28950 | 29000 | 28950 | 2664 |
| 388 | 20241107 | 120600 | 22848769250 | 29000 | 28950 | 29000 | 28900 | 1184 |
| 389 | 20241107 | 120500 | 22814476900 | 28950 | 29000 | 29000 | 28950 | 618 |
| 390 | 20241107 | 120400 | 22796585700 | 28950 | 29000 | 29000 | 28950 | 267 |
| 391 | 20241107 | 120300 | 22788853450 | 28950 | 29000 | 29050 | 28950 | 1622 |
| 392 | 20241107 | 120200 | 22741811400 | 29000 | 29050 | 29050 | 29000 | 256 |
| 393 | 20241107 | 120100 | 22734380300 | 29050 | 29050 | 29050 | 29000 | 214 |
| 394 | 20241107 | 120000 | 22728169300 | 29000 | 29000 | 29050 | 28950 | 3281 |
| 395 | 20241107 | 115900 | 22632981400 | 28950 | 29000 | 29000 | 28950 | 59 |
| 396 | 20241107 | 115800 | 22631271400 | 28950 | 28950 | 29000 | 28900 | 1960 |
| 397 | 20241107 | 115700 | 22574529300 | 28950 | 28900 | 28950 | 28900 | 179 |
| 398 | 20241107 | 115600 | 22569354450 | 28950 | 28900 | 28950 | 28900 | 1163 |
| 399 | 20241107 | 115500 | 22535739950 | 28900 | 28900 | 28950 | 28900 | 223 |
| 400 | 20241107 | 115400 | 22529292700 | 28900 | 28950 | 28950 | 28900 | 221 |
| 401 | 20241107 | 115300 | 22522895150 | 28900 | 28950 | 28950 | 28900 | 4403 |
| 402 | 20241107 | 115200 | 22395648350 | 28950 | 28950 | 28950 | 28900 | 158 |
| 403 | 20241107 | 115100 | 22391074600 | 28950 | 28950 | 28950 | 28900 | 174 |
| 404 | 20241107 | 115000 | 22386037400 | 28950 | 28900 | 28950 | 28900 | 346 |
| 405 | 20241107 | 114900 | 22376022600 | 28950 | 28950 | 28950 | 28950 | 188 |
| 406 | 20241107 | 114800 | 22370580000 | 28950 | 28950 | 29000 | 28950 | 1317 |
| 407 | 20241107 | 114700 | 22332451150 | 28950 | 29000 | 29000 | 28900 | 4175 |
| 408 | 20241107 | 114600 | 22211478000 | 29000 | 29000 | 29000 | 28950 | 1849 |
| 409 | 20241107 | 114500 | 22157863500 | 29000 | 28900 | 29000 | 28850 | 7305 |
| 410 | 20241107 | 114400 | 21946544300 | 28900 | 28900 | 28900 | 28850 | 248 |
| 411 | 20241107 | 114300 | 21939377150 | 28900 | 28900 | 28900 | 28850 | 124 |
| 412 | 20241107 | 114200 | 21935794250 | 28900 | 28850 | 28900 | 28850 | 104 |
| 413 | 20241107 | 114100 | 21932789450 | 28850 | 28900 | 28900 | 28850 | 1067 |
| 414 | 20241107 | 114000 | 21902003800 | 28850 | 28850 | 28900 | 28850 | 1515 |
| 415 | 20241107 | 113900 | 21858291050 | 28850 | 28850 | 28900 | 28800 | 1125 |
| 416 | 20241107 | 113800 | 21825834450 | 28850 | 28850 | 28850 | 28800 | 729 |
| 417 | 20241107 | 113700 | 21804802850 | 28850 | 28850 | 28850 | 28800 | 571 |
| 418 | 20241107 | 113600 | 21788341800 | 28850 | 28850 | 28850 | 28800 | 506 |
| 419 | 20241107 | 113500 | 21773744600 | 28850 | 28850 | 28900 | 28850 | 129 |
| 420 | 20241107 | 113400 | 21770020350 | 28850 | 28800 | 28850 | 28800 | 3159 |
| 421 | 20241107 | 113300 | 21678950800 | 28800 | 28850 | 28850 | 28800 | 158 |
| 422 | 20241107 | 113200 | 21674394750 | 28850 | 28850 | 28850 | 28800 | 4157 |
| 423 | 20241107 | 113100 | 21554563750 | 28850 | 28850 | 28850 | 28800 | 132 |
| 424 | 20241107 | 113000 | 21550756350 | 28800 | 28850 | 28850 | 28800 | 989 |
| 425 | 20241107 | 112900 | 21522224700 | 28850 | 28800 | 28850 | 28800 | 129 |
| 426 | 20241107 | 112800 | 21518506350 | 28850 | 28750 | 28850 | 28750 | 4301 |
| 427 | 20241107 | 112700 | 21394664550 | 28750 | 28750 | 28800 | 28750 | 824 |
| 428 | 20241107 | 112600 | 21370974450 | 28750 | 28750 | 28800 | 28700 | 2918 |
| 429 | 20241107 | 112500 | 21287076950 | 28750 | 28800 | 28800 | 28750 | 94 |
| 430 | 20241107 | 112400 | 21284370700 | 28800 | 28750 | 28800 | 28750 | 784 |
| 431 | 20241107 | 112300 | 21261820600 | 28750 | 28750 | 28800 | 28750 | 341 |
| 432 | 20241107 | 112200 | 21252016800 | 28750 | 28700 | 28800 | 28700 | 3337 |
| 433 | 20241107 | 112100 | 21156075750 | 28750 | 28750 | 28800 | 28750 | 629 |
| 434 | 20241107 | 112000 | 21137990100 | 28750 | 28750 | 28800 | 28750 | 2661 |
| 435 | 20241107 | 111900 | 21061485800 | 28700 | 28750 | 28750 | 28700 | 24 |
| 436 | 20241107 | 111800 | 21060796700 | 28750 | 28700 | 28750 | 28700 | 118 |
| 437 | 20241107 | 111700 | 21057405800 | 28700 | 28700 | 28750 | 28650 | 1286 |
| 438 | 20241107 | 111600 | 21020496000 | 28700 | 28750 | 28750 | 28700 | 3502 |
| 439 | 20241107 | 111500 | 20919961200 | 28750 | 28750 | 28800 | 28750 | 2311 |
| 440 | 20241107 | 111400 | 20853473150 | 28750 | 28750 | 28750 | 28700 | 1455 |
| 441 | 20241107 | 111300 | 20811644100 | 28750 | 28750 | 28800 | 28750 | 161 |
| 442 | 20241107 | 111200 | 20807012900 | 28800 | 28800 | 28800 | 28750 | 361 |
| 443 | 20241107 | 111100 | 20796616850 | 28800 | 28850 | 28850 | 28800 | 869 |
| 444 | 20241107 | 111000 | 20771587700 | 28850 | 28900 | 28900 | 28850 | 2276 |
| 445 | 20241107 | 110900 | 20705906900 | 28850 | 28750 | 28850 | 28750 | 6269 |
| 446 | 20241107 | 110800 | 20525239200 | 28750 | 28750 | 28800 | 28750 | 1159 |
| 447 | 20241107 | 110700 | 20491900400 | 28750 | 28750 | 28800 | 28750 | 2243 |
| 448 | 20241107 | 110600 | 20427412350 | 28750 | 28750 | 28800 | 28700 | 5407 |
| 449 | 20241107 | 110500 | 20272001300 | 28750 | 28700 | 28750 | 28700 | 350 |
| 450 | 20241107 | 110400 | 20261943950 | 28700 | 28750 | 28750 | 28650 | 2376 |
| 451 | 20241107 | 110300 | 20193728500 | 28750 | 28650 | 28750 | 28650 | 5206 |
| 452 | 20241107 | 110200 | 20044448550 | 28650 | 28600 | 28700 | 28600 | 784 |
| 453 | 20241107 | 110100 | 20021995250 | 28650 | 28600 | 28650 | 28600 | 2446 |
| 454 | 20241107 | 110000 | 19951935650 | 28600 | 28550 | 28650 | 28550 | 3788 |
| 455 | 20241107 | 105900 | 19843584200 | 28550 | 28600 | 28650 | 28550 | 302 |
| 456 | 20241107 | 105800 | 19834948550 | 28600 | 28600 | 28650 | 28600 | 951 |
| 457 | 20241107 | 105700 | 19807747400 | 28650 | 28550 | 28650 | 28550 | 1657 |
| 458 | 20241107 | 105600 | 19760360400 | 28550 | 28600 | 28600 | 28550 | 227 |
| 459 | 20241107 | 105500 | 19753869600 | 28600 | 28600 | 28600 | 28550 | 136 |
| 460 | 20241107 | 105400 | 19749982900 | 28600 | 28550 | 28600 | 28550 | 512 |
| 461 | 20241107 | 105300 | 19735352700 | 28550 | 28550 | 28600 | 28550 | 445 |
| 462 | 20241107 | 105200 | 19722645150 | 28600 | 28550 | 28600 | 28550 | 788 |
| 463 | 20241107 | 105100 | 19700146900 | 28600 | 28600 | 28600 | 28550 | 561 |
| 464 | 20241107 | 105000 | 19684108350 | 28600 | 28550 | 28600 | 28550 | 727 |
| 465 | 20241107 | 104900 | 19663348350 | 28550 | 28550 | 28600 | 28550 | 164 |
| 466 | 20241107 | 104800 | 19658665300 | 28550 | 28550 | 28600 | 28550 | 260 |
| 467 | 20241107 | 104700 | 19651240600 | 28550 | 28550 | 28650 | 28550 | 1194 |
| 468 | 20241107 | 104600 | 19617095400 | 28550 | 28600 | 28600 | 28550 | 196 |
| 469 | 20241107 | 104500 | 19611493200 | 28600 | 28600 | 28650 | 28550 | 2469 |
| 470 | 20241107 | 104400 | 19540880650 | 28600 | 28550 | 28650 | 28550 | 1733 |
| 471 | 20241107 | 104300 | 19491313250 | 28550 | 28550 | 28550 | 28500 | 3949 |
| 472 | 20241107 | 104200 | 19378570200 | 28500 | 28500 | 28550 | 28500 | 1076 |
| 473 | 20241107 | 104100 | 19347904150 | 28450 | 28450 | 28500 | 28450 | 1605 |
| 474 | 20241107 | 104000 | 19302190000 | 28500 | 28500 | 28500 | 28450 | 5943 |
| 475 | 20241107 | 103900 | 19133097450 | 28500 | 28500 | 28550 | 28450 | 2531 |
| 476 | 20241107 | 103800 | 19061017800 | 28500 | 28500 | 28550 | 28500 | 303 |
| 477 | 20241107 | 103700 | 19052379200 | 28550 | 28500 | 28550 | 28500 | 218 |
| 478 | 20241107 | 103600 | 19046157000 | 28500 | 28500 | 28550 | 28500 | 45 |
| 479 | 20241107 | 103500 | 19044874200 | 28500 | 28500 | 28550 | 28500 | 415 |
| 480 | 20241107 | 103400 | 19033040850 | 28550 | 28500 | 28550 | 28450 | 945 |
| 481 | 20241107 | 103300 | 19006128550 | 28450 | 28500 | 28500 | 28450 | 35 |
| 482 | 20241107 | 103200 | 19005132650 | 28450 | 28450 | 28450 | 28400 | 199 |
| 483 | 20241107 | 103100 | 18999471350 | 28450 | 28400 | 28450 | 28400 | 862 |
| 484 | 20241107 | 103000 | 18974966100 | 28400 | 28400 | 28450 | 28400 | 772 |
| 485 | 20241107 | 102900 | 18953039850 | 28450 | 28450 | 28450 | 28400 | 1439 |
| 486 | 20241107 | 102800 | 18912155450 | 28400 | 28450 | 28450 | 28400 | 272 |
| 487 | 20241107 | 102700 | 18904428300 | 28400 | 28500 | 28500 | 28400 | 1877 |
| 488 | 20241107 | 102600 | 18851030450 | 28450 | 28500 | 28550 | 28450 | 1208 |
| 489 | 20241107 | 102500 | 18816657000 | 28500 | 28500 | 28500 | 28450 | 2667 |
| 490 | 20241107 | 102400 | 18740689000 | 28450 | 28550 | 28600 | 28450 | 3013 |
| 491 | 20241107 | 102300 | 18654674950 | 28600 | 28500 | 28600 | 28500 | 2362 |
| 492 | 20241107 | 102200 | 18587202950 | 28500 | 28500 | 28550 | 28450 | 927 |
| 493 | 20241107 | 102100 | 18560781550 | 28500 | 28500 | 28550 | 28500 | 134 |
| 494 | 20241107 | 102000 | 18556959950 | 28500 | 28450 | 28500 | 28400 | 1628 |
| 495 | 20241107 | 101900 | 18510593250 | 28450 | 28450 | 28500 | 28400 | 867 |
| 496 | 20241107 | 101800 | 18485926700 | 28400 | 28450 | 28500 | 28400 | 2072 |
| 497 | 20241107 | 101700 | 18426976150 | 28450 | 28600 | 28600 | 28450 | 4483 |
| 498 | 20241107 | 101600 | 18299181650 | 28550 | 28550 | 28600 | 28500 | 968 |
| 499 | 20241107 | 101500 | 18271551950 | 28550 | 28550 | 28600 | 28500 | 8478 |
| 500 | 20241107 | 101400 | 18029554200 | 28550 | 28450 | 28550 | 28450 | 4491 |
| 501 | 20241107 | 101300 | 17901599200 | 28450 | 28500 | 28500 | 28450 | 882 |
| 502 | 20241107 | 101200 | 17876470350 | 28500 | 28450 | 28500 | 28450 | 306 |
| 503 | 20241107 | 101100 | 17867764500 | 28450 | 28400 | 28500 | 28400 | 5958 |
| 504 | 20241107 | 101000 | 17698141450 | 28400 | 28400 | 28450 | 28400 | 3708 |
| 505 | 20241107 | 100900 | 17592832350 | 28350 | 28350 | 28400 | 28350 | 355 |
| 506 | 20241107 | 100800 | 17582755800 | 28350 | 28300 | 28400 | 28300 | 2534 |
| 507 | 20241107 | 100700 | 17510917800 | 28350 | 28350 | 28350 | 28300 | 640 |
| 508 | 20241107 | 100600 | 17492773900 | 28350 | 28350 | 28350 | 28300 | 1192 |
| 509 | 20241107 | 100500 | 17458991450 | 28350 | 28300 | 28400 | 28300 | 2054 |
| 510 | 20241107 | 100400 | 17400765500 | 28300 | 28250 | 28350 | 28250 | 8333 |
| 511 | 20241107 | 100300 | 17164914200 | 28250 | 28200 | 28300 | 28200 | 1745 |
| 512 | 20241107 | 100200 | 17115618950 | 28200 | 28200 | 28250 | 28150 | 3572 |
| 513 | 20241107 | 100100 | 17014900600 | 28150 | 28100 | 28200 | 28100 | 2803 |
| 514 | 20241107 | 100000 | 16935984100 | 28100 | 28050 | 28150 | 28050 | 1654 |
| 515 | 20241107 | 095900 | 16889507050 | 28050 | 28050 | 28100 | 28000 | 6114 |
| 516 | 20241107 | 095800 | 16718003150 | 28050 | 28000 | 28050 | 28000 | 1413 |
| 517 | 20241107 | 095700 | 16678428300 | 28000 | 28050 | 28050 | 28000 | 8714 |
| 518 | 20241107 | 095600 | 16434415650 | 28050 | 28050 | 28050 | 27950 | 4885 |
| 519 | 20241107 | 095500 | 16297647100 | 28050 | 28000 | 28050 | 28000 | 330 |
| 520 | 20241107 | 095400 | 16288406500 | 28000 | 28000 | 28000 | 27950 | 6229 |
| 521 | 20241107 | 095300 | 16114035100 | 27950 | 28000 | 28050 | 27950 | 7953 |
| 522 | 20241107 | 095200 | 15891363100 | 28000 | 28050 | 28050 | 28000 | 1653 |
| 523 | 20241107 | 095100 | 15845067300 | 28050 | 28000 | 28050 | 27950 | 10622 |
| 524 | 20241107 | 095000 | 15547611350 | 28000 | 28050 | 28050 | 28000 | 2262 |
| 525 | 20241107 | 094900 | 15484251400 | 28050 | 28050 | 28050 | 28000 | 7331 |
| 526 | 20241107 | 094800 | 15278703100 | 28050 | 28000 | 28050 | 28000 | 4812 |
| 527 | 20241107 | 094700 | 15143870650 | 28000 | 28050 | 28050 | 28000 | 1421 |
| 528 | 20241107 | 094600 | 15104039750 | 28050 | 28050 | 28050 | 28000 | 1345 |
| 529 | 20241107 | 094500 | 15066313250 | 28050 | 28050 | 28100 | 28000 | 3183 |
| 530 | 20241107 | 094400 | 14977001500 | 28050 | 28000 | 28050 | 27950 | 7495 |
| 531 | 20241107 | 094300 | 14767102650 | 28000 | 27950 | 28000 | 27950 | 4869 |
| 532 | 20241107 | 094200 | 14630932850 | 28000 | 27950 | 28000 | 27950 | 2902 |
| 533 | 20241107 | 094100 | 14549784450 | 27950 | 28000 | 28050 | 27900 | 30247 |
| 534 | 20241107 | 094000 | 13703978150 | 28050 | 28150 | 28150 | 28000 | 22735 |
| 535 | 20241107 | 093900 | 13065954050 | 28150 | 28250 | 28250 | 28100 | 14777 |
| 536 | 20241107 | 093800 | 12650119050 | 28250 | 28250 | 28250 | 28200 | 10236 |
| 537 | 20241107 | 093700 | 12361387350 | 28250 | 28250 | 28300 | 28250 | 3058 |
| 538 | 20241107 | 093600 | 12274998400 | 28250 | 28250 | 28250 | 28200 | 2031 |
| 539 | 20241107 | 093500 | 12217635150 | 28200 | 28250 | 28300 | 28200 | 4706 |
| 540 | 20241107 | 093400 | 12084789600 | 28300 | 28250 | 28300 | 28200 | 2416 |
| 541 | 20241107 | 093300 | 12016555950 | 28200 | 28250 | 28250 | 28200 | 3240 |
| 542 | 20241107 | 093200 | 11925108150 | 28250 | 28200 | 28250 | 28150 | 4169 |
| 543 | 20241107 | 093100 | 11807597750 | 28150 | 28150 | 28200 | 28150 | 2135 |
| 544 | 20241107 | 093000 | 11747453300 | 28150 | 28300 | 28300 | 28150 | 24112 |
| 545 | 20241107 | 092900 | 11067488950 | 28300 | 28350 | 28350 | 28250 | 10863 |
| 546 | 20241107 | 092800 | 10759819650 | 28300 | 28300 | 28350 | 28300 | 1097 |
| 547 | 20241107 | 092700 | 10728772050 | 28350 | 28300 | 28350 | 28300 | 3267 |
| 548 | 20241107 | 092600 | 10636289050 | 28300 | 28350 | 28350 | 28250 | 7614 |
| 549 | 20241107 | 092500 | 10420700300 | 28350 | 28250 | 28350 | 28250 | 7348 |
| 550 | 20241107 | 092400 | 10212729200 | 28300 | 28300 | 28300 | 28250 | 2462 |
| 551 | 20241107 | 092300 | 10143102800 | 28250 | 28200 | 28300 | 28150 | 4371 |
| 552 | 20241107 | 092200 | 10019808850 | 28200 | 28350 | 28350 | 28150 | 26279 |
| 553 | 20241107 | 092100 | 9277188800 | 28350 | 28350 | 28350 | 28300 | 9195 |
| 554 | 20241107 | 092000 | 9016619500 | 28350 | 28350 | 28350 | 28300 | 3955 |
| 555 | 20241107 | 091900 | 8904541550 | 28350 | 28300 | 28350 | 28300 | 9145 |
| 556 | 20241107 | 091800 | 8645407400 | 28350 | 28350 | 28350 | 28300 | 3408 |
| 557 | 20241107 | 091700 | 8548844650 | 28350 | 28350 | 28350 | 28300 | 7754 |
| 558 | 20241107 | 091600 | 8329132150 | 28350 | 28350 | 28350 | 28300 | 15613 |
| 559 | 20241107 | 091500 | 7886634200 | 28350 | 28350 | 28350 | 28300 | 7612 |
| 560 | 20241107 | 091400 | 7670940400 | 28350 | 28350 | 28400 | 28300 | 15488 |
| 561 | 20241107 | 091300 | 7231965100 | 28350 | 28400 | 28400 | 28300 | 11553 |
| 562 | 20241107 | 091200 | 6904378350 | 28350 | 28350 | 28400 | 28300 | 9487 |
| 563 | 20241107 | 091100 | 6635068850 | 28300 | 28350 | 28400 | 28250 | 13049 |
| 564 | 20241107 | 091000 | 6265527050 | 28350 | 28350 | 28450 | 28300 | 13513 |
| 565 | 20241107 | 090900 | 5882142350 | 28350 | 28400 | 28400 | 28350 | 14132 |
| 566 | 20241107 | 090800 | 5481032300 | 28400 | 28400 | 28400 | 28350 | 20249 |
| 567 | 20241107 | 090700 | 4906272950 | 28350 | 28550 | 28650 | 28350 | 39227 |
| 568 | 20241107 | 090600 | 3790441750 | 28600 | 28750 | 28750 | 28500 | 23190 |
| 569 | 20241107 | 090500 | 3126646050 | 28700 | 28650 | 28750 | 28600 | 9641 |
| 570 | 20241107 | 090400 | 2850029900 | 28650 | 28700 | 28700 | 28600 | 11757 |
| 571 | 20241107 | 090300 | 2513067900 | 28650 | 28950 | 28950 | 28650 | 12513 |
| 572 | 20241107 | 090200 | 2153163950 | 28900 | 28950 | 28950 | 28850 | 6968 |
| 573 | 20241107 | 090100 | 1951834700 | 28900 | 29100 | 29150 | 28800 | 8810 |
| 574 | 20241107 | 090000 | 1696598300 | 29150 | 29500 | 29500 | 29150 | 52676 |