30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 183300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 8960 |
| 3 | 20241107 | 183200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20241107 | 183100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20241107 | 183000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20241107 | 182900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20241107 | 182800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20241107 | 182700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20241107 | 182600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20241107 | 182500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20241107 | 182400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20241107 | 182300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20241107 | 182200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20241107 | 182100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20241107 | 182000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20241107 | 181900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20241107 | 181800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20241107 | 181700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20241107 | 181600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20241107 | 181500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20241107 | 181400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20241107 | 181300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20241107 | 181200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20241107 | 181100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20241107 | 181000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20241107 | 180900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20241107 | 180800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20241107 | 180700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20241107 | 180600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20241107 | 180500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20241107 | 180400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20241107 | 180300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 8960 |
| 33 | 20241107 | 180200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20241107 | 180100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20241107 | 180000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20241107 | 175900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20241107 | 175800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20241107 | 175700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20241107 | 175600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20241107 | 175500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20241107 | 175400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20241107 | 175300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20241107 | 175200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20241107 | 175100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20241107 | 175000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20241107 | 174900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20241107 | 174800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20241107 | 174700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20241107 | 174600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20241107 | 174500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20241107 | 174400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20241107 | 174300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20241107 | 174200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20241107 | 174100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20241107 | 174000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20241107 | 173900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20241107 | 173800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20241107 | 173700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20241107 | 173600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20241107 | 173500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20241107 | 173400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20241107 | 173300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 8960 |
| 63 | 20241107 | 173200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20241107 | 173100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20241107 | 173000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20241107 | 172900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20241107 | 172800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20241107 | 172700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20241107 | 172600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20241107 | 172500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20241107 | 172400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20241107 | 172300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20241107 | 172200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20241107 | 172100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20241107 | 172000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20241107 | 171900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20241107 | 171800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20241107 | 171700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20241107 | 171600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20241107 | 171500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20241107 | 171400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20241107 | 171300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20241107 | 171200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20241107 | 171100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20241107 | 171000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20241107 | 170900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20241107 | 170800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20241107 | 170700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20241107 | 170600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20241107 | 170500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20241107 | 170400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20241107 | 170300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 8960 |
| 93 | 20241107 | 170200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20241107 | 170100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20241107 | 170000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20241107 | 165900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20241107 | 165800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20241107 | 165700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20241107 | 165600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20241107 | 165500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20241107 | 165400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20241107 | 165300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20241107 | 165200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20241107 | 165100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20241107 | 165000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20241107 | 164900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20241107 | 164800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20241107 | 164700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20241107 | 164600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20241107 | 164500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20241107 | 164400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20241107 | 164300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20241107 | 164200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20241107 | 164100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20241107 | 164000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20241107 | 163900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20241107 | 163800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20241107 | 163700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20241107 | 163600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20241107 | 163500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20241107 | 163400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20241107 | 163300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 8960 |
| 123 | 20241107 | 163200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20241107 | 163100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20241107 | 163000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20241107 | 162900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20241107 | 162800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20241107 | 162700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20241107 | 162600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20241107 | 162500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20241107 | 162400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20241107 | 162300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20241107 | 162200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20241107 | 162100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20241107 | 162000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20241107 | 161900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20241107 | 161800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20241107 | 161700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20241107 | 161600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20241107 | 161500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20241107 | 161400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20241107 | 161300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20241107 | 161200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20241107 | 161100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20241107 | 161000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20241107 | 160900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20241107 | 160800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20241107 | 160700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20241107 | 160600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20241107 | 160500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20241107 | 160400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20241107 | 160300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 8960 |
| 153 | 20241107 | 160200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20241107 | 160100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20241107 | 160000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20241107 | 155900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20241107 | 155800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20241107 | 155700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20241107 | 155600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20241107 | 155500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20241107 | 155400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20241107 | 155300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20241107 | 155200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20241107 | 155100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20241107 | 155000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20241107 | 154900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20241107 | 154800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20241107 | 154700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20241107 | 154600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20241107 | 154500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20241107 | 154400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20241107 | 154300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20241107 | 154200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20241107 | 154100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20241107 | 154000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20241107 | 153900 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20241107 | 153800 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20241107 | 153700 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20241107 | 153600 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20241107 | 153500 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20241107 | 153400 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20241107 | 153300 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 8960 |
| 183 | 20241107 | 153200 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20241107 | 153100 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20241107 | 153000 | 4385721350 | 29700 | 29700 | 29700 | 29700 | 8960 |
| 186 | 20241107 | 152900 | 4119609350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 187 | 20241107 | 152800 | 4119609350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 188 | 20241107 | 152700 | 4119609350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 189 | 20241107 | 152600 | 4119609350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 190 | 20241107 | 152500 | 4119609350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 191 | 20241107 | 152400 | 4119609350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 192 | 20241107 | 152300 | 4119609350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 193 | 20241107 | 152200 | 4119609350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 194 | 20241107 | 152100 | 4119609350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 195 | 20241107 | 152000 | 4119609350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 196 | 20241107 | 151900 | 4119609350 | 29750 | 29750 | 29800 | 29750 | 419 |
| 197 | 20241107 | 151800 | 4107142550 | 29750 | 29750 | 29750 | 29750 | 33 |
| 198 | 20241107 | 151700 | 4106160800 | 29800 | 29750 | 29800 | 29750 | 1465 |
| 199 | 20241107 | 151600 | 4062513300 | 29750 | 29800 | 29800 | 29750 | 339 |
| 200 | 20241107 | 151500 | 4052415400 | 29800 | 29850 | 29850 | 29800 | 107 |
| 201 | 20241107 | 151400 | 4049226600 | 29800 | 29800 | 29850 | 29800 | 216 |
| 202 | 20241107 | 151300 | 4042789600 | 29800 | 29850 | 29850 | 29800 | 222 |
| 203 | 20241107 | 151200 | 4036173950 | 29800 | 29800 | 29850 | 29800 | 350 |
| 204 | 20241107 | 151100 | 4025743500 | 29800 | 29850 | 29850 | 29800 | 88 |
| 205 | 20241107 | 151000 | 4023120500 | 29800 | 29850 | 29850 | 29800 | 87 |
| 206 | 20241107 | 150900 | 4020527200 | 29800 | 29800 | 29850 | 29800 | 58 |
| 207 | 20241107 | 150800 | 4018798500 | 29850 | 29850 | 29850 | 29800 | 25 |
| 208 | 20241107 | 150700 | 4018052650 | 29850 | 29850 | 29850 | 29800 | 62 |
| 209 | 20241107 | 150600 | 4016204650 | 29800 | 29850 | 29850 | 29800 | 48 |
| 210 | 20241107 | 150500 | 4014772300 | 29850 | 29850 | 29850 | 29800 | 638 |
| 211 | 20241107 | 150400 | 3995759750 | 29800 | 29850 | 29850 | 29800 | 9 |
| 212 | 20241107 | 150300 | 3995491250 | 29800 | 29850 | 29850 | 29800 | 120 |
| 213 | 20241107 | 150200 | 3991913700 | 29800 | 29850 | 29850 | 29800 | 59 |
| 214 | 20241107 | 150100 | 3990154900 | 29800 | 29800 | 29850 | 29800 | 1136 |
| 215 | 20241107 | 150000 | 3956246000 | 29800 | 29850 | 29850 | 29800 | 89 |
| 216 | 20241107 | 145900 | 3953593450 | 29800 | 29800 | 29800 | 29800 | 634 |
| 217 | 20241107 | 145800 | 3934700250 | 29800 | 29850 | 29850 | 29800 | 30 |
| 218 | 20241107 | 145700 | 3933805900 | 29800 | 29800 | 29800 | 29800 | 132 |
| 219 | 20241107 | 145600 | 3929872300 | 29800 | 29800 | 29850 | 29800 | 122 |
| 220 | 20241107 | 145500 | 3926231550 | 29850 | 29800 | 29850 | 29800 | 143 |
| 221 | 20241107 | 145400 | 3921969900 | 29800 | 29800 | 29850 | 29800 | 11 |
| 222 | 20241107 | 145300 | 3921641950 | 29850 | 29850 | 29850 | 29800 | 21 |
| 223 | 20241107 | 145200 | 3921015750 | 29800 | 29850 | 29850 | 29800 | 264 |
| 224 | 20241107 | 145100 | 3913148100 | 29800 | 29850 | 29850 | 29800 | 13 |
| 225 | 20241107 | 145000 | 3912760200 | 29800 | 29850 | 29850 | 29800 | 32 |
| 226 | 20241107 | 144900 | 3911806250 | 29850 | 29850 | 29850 | 29800 | 31 |
| 227 | 20241107 | 144800 | 3910882150 | 29800 | 29850 | 29850 | 29800 | 88 |
| 228 | 20241107 | 144700 | 3908259650 | 29850 | 29800 | 29850 | 29800 | 85 |
| 229 | 20241107 | 144600 | 3905726400 | 29850 | 29850 | 29850 | 29850 | 0 |
| 230 | 20241107 | 144500 | 3905726400 | 29850 | 29800 | 29850 | 29800 | 542 |
| 231 | 20241107 | 144400 | 3889574550 | 29800 | 29800 | 29800 | 29800 | 436 |
| 232 | 20241107 | 144300 | 3876581750 | 29800 | 29800 | 29800 | 29800 | 4 |
| 233 | 20241107 | 144200 | 3876462550 | 29800 | 29850 | 29850 | 29800 | 74 |
| 234 | 20241107 | 144100 | 3874257250 | 29850 | 29750 | 29850 | 29700 | 2172 |
| 235 | 20241107 | 144000 | 3809614950 | 29750 | 29750 | 29750 | 29750 | 108 |
| 236 | 20241107 | 143900 | 3806401950 | 29800 | 29750 | 29800 | 29750 | 446 |
| 237 | 20241107 | 143800 | 3793133150 | 29750 | 29750 | 29750 | 29750 | 67 |
| 238 | 20241107 | 143700 | 3791139900 | 29800 | 29750 | 29800 | 29750 | 50 |
| 239 | 20241107 | 143600 | 3789652300 | 29750 | 29800 | 29800 | 29750 | 72 |
| 240 | 20241107 | 143500 | 3787509200 | 29800 | 29750 | 29800 | 29750 | 611 |
| 241 | 20241107 | 143400 | 3769331700 | 29750 | 29750 | 29800 | 29750 | 140 |
| 242 | 20241107 | 143300 | 3765166200 | 29800 | 29800 | 29800 | 29750 | 68 |
| 243 | 20241107 | 143200 | 3763142950 | 29800 | 29750 | 29800 | 29750 | 577 |
| 244 | 20241107 | 143100 | 3745977050 | 29750 | 29800 | 29800 | 29750 | 1233 |
| 245 | 20241107 | 143000 | 3709240150 | 29800 | 29800 | 29800 | 29800 | 1246 |
| 246 | 20241107 | 142900 | 3672109350 | 29850 | 29850 | 29850 | 29850 | 4 |
| 247 | 20241107 | 142800 | 3671989950 | 29800 | 29850 | 29850 | 29800 | 2910 |
| 248 | 20241107 | 142700 | 3585133450 | 29850 | 29850 | 29900 | 29850 | 67 |
| 249 | 20241107 | 142600 | 3583133300 | 29850 | 29850 | 29850 | 29850 | 38 |
| 250 | 20241107 | 142500 | 3581999000 | 29850 | 29850 | 29900 | 29850 | 51 |
| 251 | 20241107 | 142400 | 3580476400 | 29850 | 29850 | 29850 | 29850 | 53 |
| 252 | 20241107 | 142300 | 3578894350 | 29850 | 29850 | 29900 | 29850 | 188 |
| 253 | 20241107 | 142200 | 3573279350 | 29850 | 29900 | 29900 | 29850 | 329 |
| 254 | 20241107 | 142100 | 3563458550 | 29900 | 29900 | 29900 | 29900 | 6 |
| 255 | 20241107 | 142000 | 3563279150 | 29900 | 29900 | 29900 | 29900 | 880 |
| 256 | 20241107 | 141900 | 3536967150 | 29900 | 29900 | 29950 | 29900 | 42 |
| 257 | 20241107 | 141800 | 3535710850 | 29900 | 29900 | 29950 | 29900 | 89 |
| 258 | 20241107 | 141700 | 3533049600 | 29900 | 29900 | 29950 | 29900 | 337 |
| 259 | 20241107 | 141600 | 3522971350 | 29900 | 29900 | 29950 | 29900 | 41 |
| 260 | 20241107 | 141500 | 3521745000 | 29950 | 29950 | 29950 | 29950 | 38 |
| 261 | 20241107 | 141400 | 3520606900 | 29950 | 29950 | 29950 | 29950 | 0 |
| 262 | 20241107 | 141300 | 3520606900 | 29950 | 29950 | 29950 | 29900 | 1634 |
| 263 | 20241107 | 141200 | 3471681200 | 30000 | 29950 | 30000 | 29950 | 60 |
| 264 | 20241107 | 141100 | 3469881650 | 29950 | 29950 | 30000 | 29950 | 49 |
| 265 | 20241107 | 141000 | 3468413550 | 29950 | 29950 | 30000 | 29950 | 16 |
| 266 | 20241107 | 140900 | 3467934150 | 30000 | 30000 | 30000 | 30000 | 9 |
| 267 | 20241107 | 140800 | 3467664150 | 30000 | 30000 | 30000 | 29950 | 36 |
| 268 | 20241107 | 140700 | 3466585650 | 30000 | 30000 | 30000 | 30000 | 24 |
| 269 | 20241107 | 140600 | 3465865650 | 30000 | 30000 | 30000 | 29950 | 42 |
| 270 | 20241107 | 140500 | 3464605700 | 30000 | 30000 | 30000 | 29950 | 33 |
| 271 | 20241107 | 140400 | 3463615750 | 29950 | 30000 | 30000 | 29950 | 203 |
| 272 | 20241107 | 140300 | 3457530750 | 30000 | 30000 | 30000 | 30000 | 23 |
| 273 | 20241107 | 140200 | 3456840750 | 30000 | 30000 | 30000 | 30000 | 3 |
| 274 | 20241107 | 140100 | 3456750750 | 30000 | 30000 | 30000 | 29950 | 49 |
| 275 | 20241107 | 140000 | 3455280800 | 30000 | 30000 | 30000 | 30000 | 6 |
| 276 | 20241107 | 135900 | 3455100800 | 30000 | 30000 | 30000 | 30000 | 6 |
| 277 | 20241107 | 135800 | 3454920800 | 30000 | 30000 | 30000 | 30000 | 5 |
| 278 | 20241107 | 135700 | 3454770800 | 30000 | 30000 | 30000 | 30000 | 1 |
| 279 | 20241107 | 135600 | 3454740800 | 30000 | 30000 | 30000 | 29950 | 114 |
| 280 | 20241107 | 135500 | 3451323800 | 30000 | 30050 | 30050 | 30000 | 1009 |
| 281 | 20241107 | 135400 | 3421053700 | 30050 | 30050 | 30050 | 30050 | 6 |
| 282 | 20241107 | 135300 | 3420873400 | 30050 | 30050 | 30050 | 30050 | 9 |
| 283 | 20241107 | 135200 | 3420602950 | 30050 | 30050 | 30050 | 30050 | 6 |
| 284 | 20241107 | 135100 | 3420422650 | 30050 | 30050 | 30050 | 30050 | 103 |
| 285 | 20241107 | 135000 | 3417327500 | 30050 | 30050 | 30050 | 30050 | 6 |
| 286 | 20241107 | 134900 | 3417147200 | 30050 | 30050 | 30050 | 30050 | 8 |
| 287 | 20241107 | 134800 | 3416906800 | 30050 | 30050 | 30050 | 30050 | 5 |
| 288 | 20241107 | 134700 | 3416756550 | 30050 | 30000 | 30050 | 30000 | 220 |
| 289 | 20241107 | 134600 | 3410153950 | 30000 | 30000 | 30000 | 30000 | 469 |
| 290 | 20241107 | 134500 | 3396083950 | 30000 | 30000 | 30000 | 30000 | 48 |
| 291 | 20241107 | 134400 | 3394643950 | 29950 | 29950 | 29950 | 29900 | 1175 |
| 292 | 20241107 | 134300 | 3359454800 | 29950 | 29950 | 29950 | 29900 | 28 |
| 293 | 20241107 | 134200 | 3358617200 | 29900 | 29950 | 29950 | 29900 | 81 |
| 294 | 20241107 | 134100 | 3356192800 | 29950 | 29900 | 29950 | 29900 | 82 |
| 295 | 20241107 | 134000 | 3353738550 | 29900 | 29900 | 29950 | 29900 | 84 |
| 296 | 20241107 | 133900 | 3351224450 | 29950 | 29950 | 29950 | 29900 | 23 |
| 297 | 20241107 | 133800 | 3350536300 | 29900 | 29950 | 29950 | 29900 | 33 |
| 298 | 20241107 | 133700 | 3349549450 | 29900 | 29900 | 29950 | 29900 | 25 |
| 299 | 20241107 | 133600 | 3348801900 | 29900 | 29900 | 29950 | 29900 | 217 |
| 300 | 20241107 | 133500 | 3342304300 | 29950 | 29950 | 29950 | 29900 | 37 |
| 301 | 20241107 | 133400 | 3341197750 | 29950 | 29900 | 29950 | 29900 | 77 |
| 302 | 20241107 | 133300 | 3338895350 | 29900 | 29900 | 29950 | 29900 | 196 |
| 303 | 20241107 | 133200 | 3333034900 | 29900 | 29900 | 29900 | 29900 | 30 |
| 304 | 20241107 | 133100 | 3332137900 | 29900 | 30000 | 30000 | 29900 | 1061 |
| 305 | 20241107 | 133000 | 3300359150 | 29950 | 29950 | 29950 | 29950 | 55 |
| 306 | 20241107 | 132900 | 3298711900 | 30000 | 30000 | 30050 | 29950 | 700 |
| 307 | 20241107 | 132800 | 3277711450 | 30050 | 30050 | 30050 | 30050 | 0 |
| 308 | 20241107 | 132700 | 3277711450 | 30050 | 30050 | 30050 | 30000 | 22 |
| 309 | 20241107 | 132600 | 3277051100 | 30050 | 30050 | 30050 | 30000 | 6 |
| 310 | 20241107 | 132500 | 3276870900 | 30050 | 30000 | 30050 | 30000 | 26 |
| 311 | 20241107 | 132400 | 3276090850 | 30050 | 30050 | 30050 | 30050 | 4 |
| 312 | 20241107 | 132300 | 3275970650 | 30050 | 30000 | 30050 | 30000 | 7 |
| 313 | 20241107 | 132200 | 3275760550 | 30050 | 30050 | 30050 | 30050 | 11 |
| 314 | 20241107 | 132100 | 3275430000 | 30050 | 30000 | 30050 | 30000 | 15 |
| 315 | 20241107 | 132000 | 3274979750 | 30000 | 30000 | 30000 | 30000 | 0 |
| 316 | 20241107 | 131900 | 3274979750 | 30000 | 30000 | 30050 | 30000 | 6 |
| 317 | 20241107 | 131800 | 3274799650 | 30050 | 30100 | 30100 | 30000 | 832 |
| 318 | 20241107 | 131700 | 3249802950 | 30050 | 30100 | 30100 | 30050 | 30 |
| 319 | 20241107 | 131600 | 3248900200 | 30100 | 30100 | 30100 | 30050 | 9 |
| 320 | 20241107 | 131500 | 3248629550 | 30100 | 30100 | 30100 | 30100 | 15 |
| 321 | 20241107 | 131400 | 3248178050 | 30100 | 30100 | 30100 | 30100 | 4 |
| 322 | 20241107 | 131300 | 3248057650 | 30100 | 30050 | 30100 | 30050 | 31 |
| 323 | 20241107 | 131200 | 3247124600 | 30050 | 30100 | 30100 | 30050 | 76 |
| 324 | 20241107 | 131100 | 3244840500 | 30100 | 30100 | 30100 | 30100 | 4 |
| 325 | 20241107 | 131000 | 3244720100 | 30100 | 30100 | 30100 | 30050 | 238 |
| 326 | 20241107 | 130900 | 3237556400 | 30100 | 30100 | 30100 | 30050 | 298 |
| 327 | 20241107 | 130800 | 3228587100 | 30100 | 30100 | 30100 | 30100 | 5 |
| 328 | 20241107 | 130700 | 3228436600 | 30100 | 30100 | 30100 | 30050 | 5 |
| 329 | 20241107 | 130600 | 3228286200 | 30100 | 30100 | 30100 | 30100 | 3 |
| 330 | 20241107 | 130500 | 3228195900 | 30100 | 30100 | 30100 | 30100 | 77 |
| 331 | 20241107 | 130400 | 3225878200 | 30100 | 30100 | 30100 | 30100 | 26 |
| 332 | 20241107 | 130300 | 3225095600 | 30100 | 30150 | 30150 | 30050 | 116 |
| 333 | 20241107 | 130200 | 3221604000 | 30150 | 30100 | 30150 | 30100 | 420 |
| 334 | 20241107 | 130100 | 3208961850 | 30100 | 30100 | 30100 | 30050 | 11 |
| 335 | 20241107 | 130000 | 3208630800 | 30100 | 30100 | 30100 | 30100 | 519 |
| 336 | 20241107 | 125900 | 3193008900 | 30150 | 30150 | 30150 | 30150 | 25 |
| 337 | 20241107 | 125800 | 3192255150 | 30150 | 30100 | 30150 | 30100 | 109 |
| 338 | 20241107 | 125700 | 3188973800 | 30100 | 30150 | 30150 | 30100 | 243 |
| 339 | 20241107 | 125600 | 3181651650 | 30150 | 30150 | 30150 | 30100 | 68 |
| 340 | 20241107 | 125500 | 3179601500 | 30150 | 30150 | 30150 | 30150 | 6 |
| 341 | 20241107 | 125400 | 3179420600 | 30100 | 30100 | 30150 | 30100 | 87 |
| 342 | 20241107 | 125300 | 3176800650 | 30100 | 30150 | 30150 | 30100 | 132 |
| 343 | 20241107 | 125200 | 3172827200 | 30100 | 30100 | 30150 | 30100 | 1056 |
| 344 | 20241107 | 125100 | 3141004900 | 30100 | 30150 | 30150 | 30100 | 3 |
| 345 | 20241107 | 125000 | 3140914550 | 30150 | 30150 | 30150 | 30150 | 27 |
| 346 | 20241107 | 124900 | 3140100500 | 30100 | 30150 | 30150 | 30100 | 7 |
| 347 | 20241107 | 124800 | 3139889500 | 30150 | 30150 | 30150 | 30150 | 22 |
| 348 | 20241107 | 124700 | 3139226200 | 30150 | 30150 | 30150 | 30150 | 4 |
| 349 | 20241107 | 124600 | 3139105600 | 30100 | 30200 | 30200 | 30100 | 619 |
| 350 | 20241107 | 124500 | 3120442500 | 30200 | 30150 | 30200 | 30150 | 4 |
| 351 | 20241107 | 124400 | 3120321800 | 30150 | 30150 | 30200 | 30150 | 97 |
| 352 | 20241107 | 124300 | 3117396000 | 30150 | 30150 | 30200 | 30150 | 14 |
| 353 | 20241107 | 124200 | 3116973500 | 30150 | 30150 | 30200 | 30150 | 23 |
| 354 | 20241107 | 124100 | 3116279900 | 30150 | 30200 | 30200 | 30150 | 1233 |
| 355 | 20241107 | 124000 | 3079043850 | 30200 | 30100 | 30200 | 30100 | 2202 |
| 356 | 20241107 | 123900 | 3012649350 | 30100 | 30100 | 30150 | 30050 | 3868 |
| 357 | 20241107 | 123800 | 2896222550 | 30150 | 30100 | 30150 | 30100 | 40 |
| 358 | 20241107 | 123700 | 2895016900 | 30150 | 30150 | 30150 | 30100 | 116 |
| 359 | 20241107 | 123600 | 2891522650 | 30150 | 30100 | 30150 | 30100 | 8 |
| 360 | 20241107 | 123500 | 2891281700 | 30100 | 30150 | 30150 | 30100 | 8 |
| 361 | 20241107 | 123400 | 2891040800 | 30150 | 30100 | 30150 | 30100 | 177 |
| 362 | 20241107 | 123300 | 2885711550 | 30150 | 30050 | 30150 | 30050 | 2201 |
| 363 | 20241107 | 123200 | 2819458750 | 30050 | 30100 | 30100 | 30050 | 55 |
| 364 | 20241107 | 123100 | 2817804650 | 30100 | 30050 | 30100 | 30050 | 110 |
| 365 | 20241107 | 123000 | 2814493900 | 30100 | 30100 | 30100 | 30100 | 134 |
| 366 | 20241107 | 122900 | 2810460500 | 30100 | 30050 | 30100 | 30050 | 7 |
| 367 | 20241107 | 122800 | 2810249850 | 30100 | 30100 | 30100 | 30050 | 124 |
| 368 | 20241107 | 122700 | 2806518450 | 30050 | 30050 | 30100 | 30050 | 104 |
| 369 | 20241107 | 122600 | 2803393100 | 30100 | 30050 | 30100 | 30050 | 12 |
| 370 | 20241107 | 122500 | 2803031950 | 30050 | 30050 | 30100 | 30050 | 27 |
| 371 | 20241107 | 122400 | 2802219350 | 30050 | 30100 | 30100 | 30050 | 23 |
| 372 | 20241107 | 122300 | 2801528100 | 30100 | 30050 | 30100 | 30050 | 352 |
| 373 | 20241107 | 122200 | 2790948950 | 30050 | 30050 | 30100 | 30050 | 36 |
| 374 | 20241107 | 122100 | 2789866400 | 30050 | 30100 | 30100 | 30050 | 4 |
| 375 | 20241107 | 122000 | 2789746100 | 30100 | 30050 | 30100 | 30050 | 3 |
| 376 | 20241107 | 121900 | 2789655850 | 30050 | 30050 | 30100 | 30050 | 8 |
| 377 | 20241107 | 121800 | 2789415150 | 30100 | 30100 | 30100 | 30050 | 88 |
| 378 | 20241107 | 121700 | 2786769050 | 30100 | 30100 | 30100 | 30100 | 57 |
| 379 | 20241107 | 121600 | 2785053350 | 30050 | 30050 | 30050 | 30050 | 1 |
| 380 | 20241107 | 121500 | 2785023300 | 30050 | 30100 | 30100 | 30050 | 7 |
| 381 | 20241107 | 121400 | 2784812750 | 30050 | 30100 | 30100 | 30050 | 4 |
| 382 | 20241107 | 121300 | 2784692400 | 30100 | 30050 | 30100 | 30050 | 206 |
| 383 | 20241107 | 121200 | 2778501850 | 30050 | 30050 | 30050 | 30050 | 63 |
| 384 | 20241107 | 121100 | 2776608700 | 30050 | 29950 | 30100 | 29950 | 5571 |
| 385 | 20241107 | 121000 | 2609327850 | 29950 | 30000 | 30000 | 29950 | 597 |
| 386 | 20241107 | 120900 | 2591447400 | 30000 | 29950 | 30000 | 29950 | 5 |
| 387 | 20241107 | 120800 | 2591297550 | 30000 | 29900 | 30000 | 29900 | 5220 |
| 388 | 20241107 | 120700 | 2435071000 | 29900 | 29900 | 29900 | 29900 | 3 |
| 389 | 20241107 | 120600 | 2434981300 | 29900 | 29900 | 29900 | 29850 | 8 |
| 390 | 20241107 | 120500 | 2434742150 | 29900 | 29850 | 29900 | 29850 | 15 |
| 391 | 20241107 | 120400 | 2434293700 | 29900 | 29900 | 29900 | 29850 | 110 |
| 392 | 20241107 | 120300 | 2431004750 | 29900 | 29900 | 29900 | 29900 | 42 |
| 393 | 20241107 | 120200 | 2429748950 | 29900 | 29900 | 29900 | 29900 | 5 |
| 394 | 20241107 | 120100 | 2429599450 | 29850 | 29850 | 29900 | 29850 | 341 |
| 395 | 20241107 | 120000 | 2419420400 | 29850 | 29850 | 29850 | 29850 | 358 |
| 396 | 20241107 | 115900 | 2408734100 | 29850 | 29850 | 29900 | 29850 | 28 |
| 397 | 20241107 | 115800 | 2407898100 | 29900 | 29900 | 29900 | 29850 | 20 |
| 398 | 20241107 | 115700 | 2407300750 | 29850 | 29850 | 29900 | 29850 | 22 |
| 399 | 20241107 | 115600 | 2406643900 | 29850 | 29850 | 29850 | 29850 | 52 |
| 400 | 20241107 | 115500 | 2405091700 | 29850 | 29900 | 29900 | 29850 | 30 |
| 401 | 20241107 | 115400 | 2404196150 | 29850 | 29900 | 29900 | 29850 | 17 |
| 402 | 20241107 | 115300 | 2403688300 | 29850 | 29850 | 29900 | 29850 | 15 |
| 403 | 20241107 | 115200 | 2403240450 | 29850 | 29850 | 29850 | 29850 | 17 |
| 404 | 20241107 | 115100 | 2402733000 | 29900 | 29850 | 29900 | 29850 | 245 |
| 405 | 20241107 | 115000 | 2395419600 | 29900 | 29900 | 29900 | 29850 | 62 |
| 406 | 20241107 | 114900 | 2393566900 | 29900 | 29850 | 29900 | 29850 | 24 |
| 407 | 20241107 | 114800 | 2392850250 | 29900 | 29850 | 29900 | 29850 | 17 |
| 408 | 20241107 | 114700 | 2392342650 | 29850 | 29850 | 29900 | 29850 | 22 |
| 409 | 20241107 | 114600 | 2391685900 | 29850 | 29850 | 29850 | 29850 | 12 |
| 410 | 20241107 | 114500 | 2391327700 | 29900 | 29850 | 29900 | 29850 | 61 |
| 411 | 20241107 | 114400 | 2389506300 | 29850 | 29850 | 29900 | 29850 | 76 |
| 412 | 20241107 | 114300 | 2387237550 | 29900 | 29900 | 29900 | 29900 | 11 |
| 413 | 20241107 | 114200 | 2386908650 | 29900 | 29850 | 29900 | 29850 | 13 |
| 414 | 20241107 | 114100 | 2386520500 | 29900 | 29850 | 29900 | 29850 | 176 |
| 415 | 20241107 | 114000 | 2381266650 | 29900 | 29900 | 29900 | 29900 | 3 |
| 416 | 20241107 | 113900 | 2381176950 | 29900 | 29900 | 29900 | 29850 | 7 |
| 417 | 20241107 | 113800 | 2380967700 | 29900 | 29900 | 29900 | 29900 | 7 |
| 418 | 20241107 | 113700 | 2380758400 | 29900 | 29900 | 29900 | 29850 | 10 |
| 419 | 20241107 | 113600 | 2380459450 | 29850 | 29900 | 29900 | 29850 | 4 |
| 420 | 20241107 | 113500 | 2380339900 | 29900 | 29900 | 29900 | 29850 | 105 |
| 421 | 20241107 | 113400 | 2377205400 | 29900 | 29850 | 29900 | 29850 | 5 |
| 422 | 20241107 | 113300 | 2377055950 | 29900 | 29850 | 29900 | 29850 | 295 |
| 423 | 20241107 | 113200 | 2368250050 | 29850 | 29850 | 29850 | 29850 | 458 |
| 424 | 20241107 | 113100 | 2354578750 | 29850 | 29850 | 29850 | 29850 | 24 |
| 425 | 20241107 | 113000 | 2353862350 | 29850 | 29800 | 29850 | 29800 | 43 |
| 426 | 20241107 | 112900 | 2352579000 | 29850 | 29850 | 29850 | 29800 | 62 |
| 427 | 20241107 | 112800 | 2350728500 | 29850 | 29800 | 29850 | 29800 | 30 |
| 428 | 20241107 | 112700 | 2349833300 | 29800 | 29800 | 29850 | 29800 | 310 |
| 429 | 20241107 | 112600 | 2340580200 | 29800 | 29800 | 29800 | 29800 | 6 |
| 430 | 20241107 | 112500 | 2340401400 | 29800 | 29850 | 29850 | 29800 | 13 |
| 431 | 20241107 | 112400 | 2340013600 | 29800 | 29800 | 29800 | 29800 | 8 |
| 432 | 20241107 | 112300 | 2339775200 | 29800 | 29850 | 29850 | 29800 | 10 |
| 433 | 20241107 | 112200 | 2339477000 | 29800 | 29800 | 29800 | 29800 | 8 |
| 434 | 20241107 | 112100 | 2339238600 | 29850 | 29850 | 29850 | 29800 | 10 |
| 435 | 20241107 | 112000 | 2338940350 | 29800 | 29800 | 29850 | 29800 | 130 |
| 436 | 20241107 | 111900 | 2335065800 | 29800 | 29800 | 29850 | 29800 | 110 |
| 437 | 20241107 | 111800 | 2331787600 | 29800 | 29800 | 29800 | 29800 | 39 |
| 438 | 20241107 | 111700 | 2330625400 | 29800 | 29850 | 29850 | 29800 | 43 |
| 439 | 20241107 | 111600 | 2329342100 | 29900 | 29850 | 29900 | 29850 | 96 |
| 440 | 20241107 | 111500 | 2326476350 | 29850 | 29900 | 29900 | 29850 | 8 |
| 441 | 20241107 | 111400 | 2326237400 | 29850 | 29850 | 29900 | 29850 | 317 |
| 442 | 20241107 | 111300 | 2316774750 | 29850 | 29850 | 29900 | 29850 | 16 |
| 443 | 20241107 | 111200 | 2316296700 | 29850 | 29850 | 29900 | 29850 | 57 |
| 444 | 20241107 | 111100 | 2314592750 | 29850 | 29900 | 29900 | 29850 | 8 |
| 445 | 20241107 | 111000 | 2314353850 | 29900 | 29900 | 29900 | 29850 | 15 |
| 446 | 20241107 | 110900 | 2313905650 | 29850 | 29900 | 29900 | 29850 | 12 |
| 447 | 20241107 | 110800 | 2313547100 | 29900 | 29850 | 29900 | 29850 | 1111 |
| 448 | 20241107 | 110700 | 2280383450 | 29850 | 29850 | 29850 | 29800 | 28 |
| 449 | 20241107 | 110600 | 2279548700 | 29800 | 29800 | 29850 | 29800 | 25 |
| 450 | 20241107 | 110500 | 2278803550 | 29850 | 29800 | 29850 | 29800 | 45 |
| 451 | 20241107 | 110400 | 2277461650 | 29850 | 29800 | 29850 | 29800 | 30 |
| 452 | 20241107 | 110300 | 2276567500 | 29850 | 29800 | 29850 | 29800 | 34 |
| 453 | 20241107 | 110200 | 2275553900 | 29850 | 29800 | 29850 | 29800 | 88 |
| 454 | 20241107 | 110100 | 2272930950 | 29850 | 29850 | 29850 | 29800 | 41 |
| 455 | 20241107 | 110000 | 2271708600 | 29850 | 29850 | 29850 | 29850 | 7 |
| 456 | 20241107 | 105900 | 2271499650 | 29800 | 29800 | 29850 | 29800 | 67 |
| 457 | 20241107 | 105800 | 2269502950 | 29800 | 29800 | 29800 | 29800 | 5 |
| 458 | 20241107 | 105700 | 2269353950 | 29800 | 29850 | 29850 | 29800 | 71 |
| 459 | 20241107 | 105600 | 2267237800 | 29800 | 29800 | 29850 | 29800 | 282 |
| 460 | 20241107 | 105500 | 2258834150 | 29800 | 29850 | 29850 | 29800 | 155 |
| 461 | 20241107 | 105400 | 2254214800 | 29850 | 29850 | 29850 | 29850 | 8 |
| 462 | 20241107 | 105300 | 2253976000 | 29850 | 29850 | 29850 | 29800 | 16 |
| 463 | 20241107 | 105200 | 2253498450 | 29850 | 29850 | 29850 | 29850 | 448 |
| 464 | 20241107 | 105100 | 2240125650 | 29850 | 29900 | 29900 | 29850 | 68 |
| 465 | 20241107 | 105000 | 2238095600 | 29850 | 29850 | 29850 | 29850 | 30 |
| 466 | 20241107 | 104900 | 2237200100 | 29850 | 29900 | 29900 | 29850 | 83 |
| 467 | 20241107 | 104800 | 2234722250 | 29900 | 29900 | 29900 | 29900 | 10 |
| 468 | 20241107 | 104700 | 2234423250 | 29900 | 29900 | 29900 | 29850 | 153 |
| 469 | 20241107 | 104600 | 2229855600 | 29850 | 29900 | 29900 | 29850 | 5 |
| 470 | 20241107 | 104500 | 2229706200 | 29900 | 29950 | 29950 | 29900 | 217 |
| 471 | 20241107 | 104400 | 2223217500 | 29950 | 29950 | 29950 | 29950 | 55 |
| 472 | 20241107 | 104300 | 2221570250 | 29950 | 29950 | 29950 | 29950 | 5 |
| 473 | 20241107 | 104200 | 2221420500 | 29950 | 29950 | 29950 | 29950 | 3 |
| 474 | 20241107 | 104100 | 2221330650 | 29950 | 29950 | 29950 | 29950 | 12 |
| 475 | 20241107 | 104000 | 2220971250 | 29950 | 29900 | 29950 | 29900 | 9 |
| 476 | 20241107 | 103900 | 2220701800 | 29900 | 29950 | 29950 | 29900 | 14 |
| 477 | 20241107 | 103800 | 2220282950 | 29900 | 29900 | 29900 | 29850 | 1050 |
| 478 | 20241107 | 103700 | 2188890350 | 29850 | 29900 | 29900 | 29850 | 48 |
| 479 | 20241107 | 103600 | 2187457000 | 29900 | 29850 | 29900 | 29850 | 46 |
| 480 | 20241107 | 103500 | 2186083750 | 29900 | 29900 | 29900 | 29850 | 125 |
| 481 | 20241107 | 103400 | 2182348100 | 29900 | 29850 | 29900 | 29850 | 47 |
| 482 | 20241107 | 103300 | 2180945000 | 29900 | 29900 | 29900 | 29850 | 53 |
| 483 | 20241107 | 103200 | 2179362450 | 29900 | 29900 | 29900 | 29900 | 7 |
| 484 | 20241107 | 103100 | 2179153150 | 29850 | 29900 | 29900 | 29850 | 83 |
| 485 | 20241107 | 103000 | 2176673750 | 29900 | 29850 | 29900 | 29850 | 107 |
| 486 | 20241107 | 102900 | 2173477950 | 29900 | 29900 | 29900 | 29900 | 11 |
| 487 | 20241107 | 102800 | 2173149050 | 29900 | 29900 | 29900 | 29850 | 7 |
| 488 | 20241107 | 102700 | 2172939850 | 29900 | 29900 | 29900 | 29850 | 1064 |
| 489 | 20241107 | 102600 | 2141127550 | 29850 | 29850 | 29900 | 29850 | 81 |
| 490 | 20241107 | 102500 | 2138709550 | 29900 | 29900 | 29900 | 29850 | 111 |
| 491 | 20241107 | 102400 | 2135395750 | 29900 | 29950 | 29950 | 29900 | 1795 |
| 492 | 20241107 | 102300 | 2081671450 | 29900 | 29950 | 29950 | 29900 | 61 |
| 493 | 20241107 | 102200 | 2079847100 | 29950 | 29950 | 29950 | 29950 | 5 |
| 494 | 20241107 | 102100 | 2079697350 | 29900 | 29950 | 29950 | 29900 | 7 |
| 495 | 20241107 | 102000 | 2079487800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 496 | 20241107 | 101900 | 2079487800 | 29900 | 29950 | 29950 | 29900 | 161 |
| 497 | 20241107 | 101800 | 2074673850 | 29950 | 29950 | 29950 | 29950 | 106 |
| 498 | 20241107 | 101700 | 2071499150 | 29900 | 29900 | 29900 | 29900 | 846 |
| 499 | 20241107 | 101600 | 2046203750 | 29900 | 29900 | 29900 | 29900 | 1048 |
| 500 | 20241107 | 101500 | 2014868550 | 29900 | 29900 | 29900 | 29850 | 63 |
| 501 | 20241107 | 101400 | 2012987550 | 29900 | 29850 | 29900 | 29850 | 2 |
| 502 | 20241107 | 101300 | 2012927800 | 29850 | 29850 | 29850 | 29850 | 81 |
| 503 | 20241107 | 101200 | 2010509950 | 29850 | 29850 | 29850 | 29850 | 119 |
| 504 | 20241107 | 101100 | 2006957800 | 29850 | 29850 | 29850 | 29850 | 571 |
| 505 | 20241107 | 101000 | 1989913450 | 29850 | 29800 | 29850 | 29800 | 13 |
| 506 | 20241107 | 100900 | 1989525650 | 29850 | 29800 | 29850 | 29800 | 160 |
| 507 | 20241107 | 100800 | 1984750850 | 29800 | 29850 | 29850 | 29800 | 228 |
| 508 | 20241107 | 100700 | 1977946050 | 29850 | 29850 | 29850 | 29850 | 226 |
| 509 | 20241107 | 100600 | 1971199950 | 29900 | 29800 | 29900 | 29800 | 991 |
| 510 | 20241107 | 100500 | 1941652650 | 29800 | 29800 | 29800 | 29800 | 16 |
| 511 | 20241107 | 100400 | 1941175850 | 29800 | 29750 | 29800 | 29750 | 9 |
| 512 | 20241107 | 100300 | 1940907850 | 29750 | 29750 | 29750 | 29700 | 168 |
| 513 | 20241107 | 100200 | 1935910350 | 29750 | 29700 | 29750 | 29700 | 127 |
| 514 | 20241107 | 100100 | 1932132350 | 29750 | 29700 | 29750 | 29700 | 43 |
| 515 | 20241107 | 100000 | 1930855100 | 29750 | 29750 | 29750 | 29700 | 35 |
| 516 | 20241107 | 095900 | 1929815150 | 29750 | 29750 | 29750 | 29750 | 9 |
| 517 | 20241107 | 095800 | 1929547400 | 29750 | 29750 | 29750 | 29750 | 303 |
| 518 | 20241107 | 095700 | 1920533150 | 29700 | 29700 | 29700 | 29700 | 62 |
| 519 | 20241107 | 095600 | 1918691750 | 29750 | 29750 | 29750 | 29750 | 218 |
| 520 | 20241107 | 095500 | 1912206250 | 29750 | 29700 | 29750 | 29700 | 7 |
| 521 | 20241107 | 095400 | 1911998050 | 29750 | 29750 | 29800 | 29750 | 973 |
| 522 | 20241107 | 095300 | 1883049800 | 29800 | 29800 | 29800 | 29800 | 0 |
| 523 | 20241107 | 095200 | 1883049800 | 29800 | 29750 | 29800 | 29750 | 53 |
| 524 | 20241107 | 095100 | 1881472700 | 29800 | 29800 | 29800 | 29800 | 285 |
| 525 | 20241107 | 095000 | 1872979700 | 29800 | 29750 | 29800 | 29750 | 145 |
| 526 | 20241107 | 094900 | 1868659450 | 29750 | 29800 | 29800 | 29750 | 151 |
| 527 | 20241107 | 094800 | 1864167150 | 29800 | 29850 | 29850 | 29750 | 1207 |
| 528 | 20241107 | 094700 | 1828193350 | 29850 | 29850 | 29850 | 29850 | 110 |
| 529 | 20241107 | 094600 | 1824909850 | 29850 | 29800 | 29850 | 29800 | 68 |
| 530 | 20241107 | 094500 | 1822883400 | 29800 | 29800 | 29800 | 29800 | 289 |
| 531 | 20241107 | 094400 | 1814271200 | 29850 | 29800 | 29850 | 29800 | 470 |
| 532 | 20241107 | 094300 | 1800264850 | 29850 | 29800 | 29850 | 29800 | 133 |
| 533 | 20241107 | 094200 | 1796301300 | 29800 | 29800 | 29850 | 29800 | 198 |
| 534 | 20241107 | 094100 | 1790400850 | 29800 | 29850 | 29850 | 29800 | 750 |
| 535 | 20241107 | 094000 | 1768050550 | 29850 | 29900 | 29900 | 29800 | 232 |
| 536 | 20241107 | 093900 | 1761126450 | 29800 | 29900 | 29900 | 29800 | 1405 |
| 537 | 20241107 | 093800 | 1719157100 | 29950 | 30000 | 30000 | 29950 | 1177 |
| 538 | 20241107 | 093700 | 1683888450 | 30000 | 30000 | 30000 | 30000 | 640 |
| 539 | 20241107 | 093600 | 1664688450 | 30050 | 30050 | 30100 | 30050 | 894 |
| 540 | 20241107 | 093500 | 1637821800 | 30100 | 29950 | 30100 | 29950 | 3237 |
| 541 | 20241107 | 093400 | 1540692500 | 29950 | 29950 | 30000 | 29950 | 508 |
| 542 | 20241107 | 093300 | 1525472800 | 30000 | 30000 | 30050 | 30000 | 519 |
| 543 | 20241107 | 093200 | 1509900750 | 30050 | 30000 | 30050 | 30000 | 26 |
| 544 | 20241107 | 093100 | 1509119650 | 30050 | 30050 | 30050 | 30000 | 144 |
| 545 | 20241107 | 093000 | 1504793450 | 30050 | 30000 | 30050 | 29950 | 2118 |
| 546 | 20241107 | 092900 | 1441211200 | 30000 | 30050 | 30100 | 30000 | 1128 |
| 547 | 20241107 | 092800 | 1407339550 | 30050 | 30050 | 30100 | 30000 | 2102 |
| 548 | 20241107 | 092700 | 1344238900 | 30050 | 30050 | 30100 | 30000 | 1508 |
| 549 | 20241107 | 092600 | 1298927150 | 30100 | 30100 | 30150 | 30000 | 2211 |
| 550 | 20241107 | 092500 | 1232468150 | 30100 | 30200 | 30200 | 30100 | 835 |
| 551 | 20241107 | 092400 | 1207282350 | 30200 | 30200 | 30300 | 30100 | 6769 |
| 552 | 20241107 | 092300 | 1002949300 | 30150 | 30050 | 30200 | 30000 | 4560 |
| 553 | 20241107 | 092200 | 865769950 | 30050 | 29900 | 30150 | 29900 | 10764 |
| 554 | 20241107 | 092100 | 542957250 | 29900 | 29850 | 29950 | 29850 | 3397 |
| 555 | 20241107 | 092000 | 441396700 | 29850 | 29650 | 29900 | 29650 | 1951 |
| 556 | 20241107 | 091900 | 383236950 | 29700 | 29600 | 29750 | 29550 | 788 |
| 557 | 20241107 | 091800 | 359859050 | 29600 | 29500 | 29600 | 29500 | 542 |
| 558 | 20241107 | 091700 | 343842650 | 29500 | 29450 | 29500 | 29450 | 1474 |
| 559 | 20241107 | 091600 | 300432850 | 29450 | 29400 | 29500 | 29400 | 917 |
| 560 | 20241107 | 091500 | 273454500 | 29400 | 29350 | 29400 | 29350 | 166 |
| 561 | 20241107 | 091400 | 268580100 | 29350 | 29400 | 29400 | 29350 | 306 |
| 562 | 20241107 | 091300 | 259598700 | 29400 | 29350 | 29400 | 29350 | 428 |
| 563 | 20241107 | 091200 | 247031900 | 29400 | 29350 | 29400 | 29350 | 229 |
| 564 | 20241107 | 091100 | 240305700 | 29400 | 29400 | 29400 | 29400 | 406 |
| 565 | 20241107 | 091000 | 228369300 | 29400 | 29400 | 29400 | 29400 | 759 |
| 566 | 20241107 | 090900 | 206054700 | 29400 | 29350 | 29400 | 29350 | 749 |
| 567 | 20241107 | 090800 | 184061050 | 29350 | 29350 | 29350 | 29350 | 185 |
| 568 | 20241107 | 090700 | 178631300 | 29300 | 29300 | 29300 | 29300 | 400 |
| 569 | 20241107 | 090600 | 166911300 | 29300 | 29300 | 29300 | 29300 | 173 |
| 570 | 20241107 | 090500 | 161842400 | 29250 | 29250 | 29300 | 29250 | 198 |
| 571 | 20241107 | 090400 | 156045850 | 29300 | 29300 | 29300 | 29300 | 1557 |
| 572 | 20241107 | 090300 | 110425750 | 29300 | 29300 | 29350 | 29300 | 156 |
| 573 | 20241107 | 090200 | 105853150 | 29300 | 29350 | 29350 | 29300 | 642 |
| 574 | 20241107 | 090100 | 87014350 | 29300 | 29400 | 29400 | 29300 | 582 |
| 575 | 20241107 | 090000 | 69918750 | 29450 | 29450 | 29500 | 29400 | 2373 |