30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 5250 |
| 3 | 20241118 | 183200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20241118 | 183100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20241118 | 183000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20241118 | 182900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20241118 | 182800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20241118 | 182700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20241118 | 182600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20241118 | 182500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20241118 | 182400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20241118 | 182300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20241118 | 182200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20241118 | 182100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20241118 | 182000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20241118 | 181900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20241118 | 181800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20241118 | 181700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20241118 | 181600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20241118 | 181500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20241118 | 181400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20241118 | 181300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20241118 | 181200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20241118 | 181100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20241118 | 181000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20241118 | 180900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20241118 | 180800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20241118 | 180700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20241118 | 180600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20241118 | 180500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20241118 | 180400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20241118 | 180300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 5250 |
| 33 | 20241118 | 180200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20241118 | 180100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20241118 | 180000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20241118 | 175900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20241118 | 175800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20241118 | 175700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20241118 | 175600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20241118 | 175500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20241118 | 175400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20241118 | 175300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20241118 | 175200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20241118 | 175100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20241118 | 175000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20241118 | 174900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20241118 | 174800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20241118 | 174700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20241118 | 174600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20241118 | 174500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20241118 | 174400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20241118 | 174300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20241118 | 174200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20241118 | 174100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20241118 | 174000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20241118 | 173900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20241118 | 173800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20241118 | 173700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20241118 | 173600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20241118 | 173500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20241118 | 173400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20241118 | 173300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 5250 |
| 63 | 20241118 | 173200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20241118 | 173100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20241118 | 173000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20241118 | 172900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20241118 | 172800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20241118 | 172700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20241118 | 172600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20241118 | 172500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20241118 | 172400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20241118 | 172300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20241118 | 172200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20241118 | 172100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20241118 | 172000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20241118 | 171900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20241118 | 171800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20241118 | 171700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20241118 | 171600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20241118 | 171500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20241118 | 171400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20241118 | 171300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20241118 | 171200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20241118 | 171100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20241118 | 171000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20241118 | 170900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20241118 | 170800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20241118 | 170700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20241118 | 170600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20241118 | 170500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20241118 | 170400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20241118 | 170300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 5250 |
| 93 | 20241118 | 170200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20241118 | 170100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20241118 | 170000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20241118 | 165900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20241118 | 165800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20241118 | 165700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20241118 | 165600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20241118 | 165500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20241118 | 165400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20241118 | 165300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20241118 | 165200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20241118 | 165100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20241118 | 165000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20241118 | 164900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20241118 | 164800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20241118 | 164700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20241118 | 164600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20241118 | 164500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20241118 | 164400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20241118 | 164300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20241118 | 164200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20241118 | 164100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20241118 | 164000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20241118 | 163900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20241118 | 163800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20241118 | 163700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20241118 | 163600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20241118 | 163500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20241118 | 163400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20241118 | 163300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 5250 |
| 123 | 20241118 | 163200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20241118 | 163100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20241118 | 163000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20241118 | 162900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20241118 | 162800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20241118 | 162700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20241118 | 162600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20241118 | 162500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20241118 | 162400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20241118 | 162300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20241118 | 162200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20241118 | 162100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20241118 | 162000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20241118 | 161900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20241118 | 161800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20241118 | 161700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20241118 | 161600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20241118 | 161500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20241118 | 161400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20241118 | 161300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20241118 | 161200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20241118 | 161100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20241118 | 161000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20241118 | 160900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20241118 | 160800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20241118 | 160700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20241118 | 160600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20241118 | 160500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20241118 | 160400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20241118 | 160300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 5250 |
| 153 | 20241118 | 160200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20241118 | 160100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20241118 | 160000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20241118 | 155900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20241118 | 155800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20241118 | 155700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20241118 | 155600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20241118 | 155500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20241118 | 155400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20241118 | 155300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20241118 | 155200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20241118 | 155100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20241118 | 155000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20241118 | 154900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20241118 | 154800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20241118 | 154700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20241118 | 154600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20241118 | 154500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20241118 | 154400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20241118 | 154300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20241118 | 154200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20241118 | 154100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20241118 | 154000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20241118 | 153900 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20241118 | 153800 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20241118 | 153700 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20241118 | 153600 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20241118 | 153500 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20241118 | 153400 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20241118 | 153300 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 5250 |
| 183 | 20241118 | 153200 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20241118 | 153100 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20241118 | 153000 | 3941012150 | 28200 | 28200 | 28200 | 28200 | 5250 |
| 186 | 20241118 | 152900 | 3792962150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20241118 | 152800 | 3792962150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20241118 | 152700 | 3792962150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20241118 | 152600 | 3792962150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20241118 | 152500 | 3792962150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20241118 | 152400 | 3792962150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20241118 | 152300 | 3792962150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20241118 | 152200 | 3792962150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20241118 | 152100 | 3792962150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20241118 | 152000 | 3792962150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20241118 | 151900 | 3792962150 | 28200 | 28150 | 28200 | 28100 | 349 |
| 197 | 20241118 | 151800 | 3783145000 | 28150 | 28100 | 28150 | 28100 | 850 |
| 198 | 20241118 | 151700 | 3759259150 | 28150 | 28150 | 28150 | 28100 | 27 |
| 199 | 20241118 | 151600 | 3758499800 | 28150 | 28150 | 28150 | 28100 | 607 |
| 200 | 20241118 | 151500 | 3741425700 | 28150 | 28100 | 28150 | 28100 | 338 |
| 201 | 20241118 | 151400 | 3731921050 | 28150 | 28150 | 28150 | 28150 | 4 |
| 202 | 20241118 | 151300 | 3731808450 | 28150 | 28150 | 28150 | 28150 | 258 |
| 203 | 20241118 | 151200 | 3724545750 | 28150 | 28150 | 28200 | 28150 | 291 |
| 204 | 20241118 | 151100 | 3716354050 | 28100 | 28100 | 28150 | 28100 | 58 |
| 205 | 20241118 | 151000 | 3714724000 | 28100 | 28100 | 28150 | 28100 | 215 |
| 206 | 20241118 | 150900 | 3708681500 | 28150 | 28150 | 28150 | 28100 | 32 |
| 207 | 20241118 | 150800 | 3707781950 | 28150 | 28150 | 28150 | 28150 | 2 |
| 208 | 20241118 | 150700 | 3707725650 | 28100 | 28150 | 28150 | 28100 | 110 |
| 209 | 20241118 | 150600 | 3704634350 | 28150 | 28150 | 28150 | 28100 | 263 |
| 210 | 20241118 | 150500 | 3697233900 | 28200 | 28200 | 28200 | 28150 | 608 |
| 211 | 20241118 | 150400 | 3680096350 | 28200 | 28200 | 28200 | 28200 | 17 |
| 212 | 20241118 | 150300 | 3679616950 | 28150 | 28200 | 28200 | 28150 | 17 |
| 213 | 20241118 | 150200 | 3679137850 | 28200 | 28200 | 28200 | 28200 | 6 |
| 214 | 20241118 | 150100 | 3678968650 | 28150 | 28200 | 28200 | 28150 | 15 |
| 215 | 20241118 | 150000 | 3678546300 | 28200 | 28200 | 28200 | 28200 | 70 |
| 216 | 20241118 | 145900 | 3676572300 | 28200 | 28200 | 28200 | 28150 | 1151 |
| 217 | 20241118 | 145800 | 3644114400 | 28200 | 28150 | 28200 | 28150 | 35 |
| 218 | 20241118 | 145700 | 3643127900 | 28150 | 28150 | 28150 | 28150 | 98 |
| 219 | 20241118 | 145600 | 3640369200 | 28150 | 28150 | 28150 | 28100 | 890 |
| 220 | 20241118 | 145500 | 3615317100 | 28150 | 28150 | 28150 | 28150 | 14 |
| 221 | 20241118 | 145400 | 3614923000 | 28150 | 28100 | 28150 | 28100 | 21 |
| 222 | 20241118 | 145300 | 3614332500 | 28150 | 28100 | 28150 | 28100 | 60 |
| 223 | 20241118 | 145200 | 3612644000 | 28100 | 28100 | 28100 | 28100 | 8 |
| 224 | 20241118 | 145100 | 3612419200 | 28150 | 28150 | 28150 | 28150 | 3 |
| 225 | 20241118 | 145000 | 3612334750 | 28100 | 28100 | 28100 | 28100 | 18 |
| 226 | 20241118 | 144900 | 3611828950 | 28150 | 28150 | 28150 | 28150 | 13 |
| 227 | 20241118 | 144800 | 3611463000 | 28100 | 28150 | 28150 | 28100 | 54 |
| 228 | 20241118 | 144700 | 3609943700 | 28150 | 28150 | 28150 | 28150 | 13 |
| 229 | 20241118 | 144600 | 3609577750 | 28150 | 28100 | 28150 | 28100 | 1326 |
| 230 | 20241118 | 144500 | 3572310550 | 28050 | 28050 | 28050 | 28050 | 6 |
| 231 | 20241118 | 144400 | 3572142250 | 28050 | 28100 | 28100 | 28050 | 7 |
| 232 | 20241118 | 144300 | 3571945750 | 28100 | 28100 | 28100 | 28100 | 10 |
| 233 | 20241118 | 144200 | 3571664750 | 28050 | 28100 | 28100 | 28050 | 25 |
| 234 | 20241118 | 144100 | 3570962900 | 28050 | 28050 | 28050 | 28050 | 165 |
| 235 | 20241118 | 144000 | 3566334650 | 28050 | 28050 | 28050 | 28000 | 779 |
| 236 | 20241118 | 143900 | 3544483750 | 28000 | 28050 | 28050 | 28000 | 19 |
| 237 | 20241118 | 143800 | 3543951200 | 28050 | 28100 | 28100 | 28050 | 449 |
| 238 | 20241118 | 143700 | 3531356550 | 28050 | 28050 | 28050 | 28050 | 16 |
| 239 | 20241118 | 143600 | 3530907750 | 28100 | 28100 | 28100 | 28100 | 19 |
| 240 | 20241118 | 143500 | 3530373850 | 28100 | 28050 | 28100 | 28050 | 12 |
| 241 | 20241118 | 143400 | 3530037100 | 28050 | 28050 | 28100 | 28000 | 695 |
| 242 | 20241118 | 143300 | 3510549700 | 28100 | 28050 | 28100 | 28050 | 115 |
| 243 | 20241118 | 143200 | 3507318400 | 28100 | 28050 | 28100 | 28050 | 797 |
| 244 | 20241118 | 143100 | 3484946600 | 28000 | 28050 | 28050 | 28000 | 27 |
| 245 | 20241118 | 143000 | 3484189950 | 28050 | 28100 | 28100 | 27950 | 860 |
| 246 | 20241118 | 142900 | 3460094000 | 28050 | 28050 | 28100 | 28050 | 43 |
| 247 | 20241118 | 142800 | 3458887200 | 28050 | 28050 | 28050 | 28050 | 109 |
| 248 | 20241118 | 142700 | 3455829750 | 28100 | 28050 | 28100 | 28050 | 19 |
| 249 | 20241118 | 142600 | 3455296750 | 28100 | 28000 | 28100 | 28000 | 199 |
| 250 | 20241118 | 142500 | 3449716600 | 28000 | 28050 | 28050 | 28000 | 12 |
| 251 | 20241118 | 142400 | 3449380200 | 28000 | 28000 | 28050 | 28000 | 98 |
| 252 | 20241118 | 142300 | 3446634150 | 28000 | 28000 | 28050 | 28000 | 125 |
| 253 | 20241118 | 142200 | 3443131900 | 28000 | 28000 | 28050 | 28000 | 57 |
| 254 | 20241118 | 142100 | 3441535250 | 28000 | 28000 | 28000 | 28000 | 28 |
| 255 | 20241118 | 142000 | 3440751250 | 28050 | 28000 | 28050 | 28000 | 78 |
| 256 | 20241118 | 141900 | 3438565800 | 28050 | 28000 | 28050 | 28000 | 76 |
| 257 | 20241118 | 141800 | 3436435900 | 28000 | 28050 | 28050 | 28000 | 21 |
| 258 | 20241118 | 141700 | 3435847750 | 28000 | 28000 | 28000 | 28000 | 91 |
| 259 | 20241118 | 141600 | 3433299750 | 28000 | 28000 | 28050 | 28000 | 56 |
| 260 | 20241118 | 141500 | 3431731200 | 28050 | 28050 | 28050 | 28000 | 1269 |
| 261 | 20241118 | 141400 | 3396198500 | 28000 | 28050 | 28050 | 28000 | 151 |
| 262 | 20241118 | 141300 | 3391967600 | 28050 | 28050 | 28050 | 28050 | 6 |
| 263 | 20241118 | 141200 | 3391799300 | 28000 | 28000 | 28000 | 28000 | 15 |
| 264 | 20241118 | 141100 | 3391379300 | 28000 | 28050 | 28100 | 28000 | 162 |
| 265 | 20241118 | 141000 | 3386835450 | 28050 | 28050 | 28050 | 28050 | 90 |
| 266 | 20241118 | 140900 | 3384310950 | 28100 | 28100 | 28100 | 28050 | 48 |
| 267 | 20241118 | 140800 | 3382963950 | 28050 | 28050 | 28100 | 28050 | 55 |
| 268 | 20241118 | 140700 | 3381420750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 269 | 20241118 | 140600 | 3381420750 | 28100 | 28100 | 28100 | 28050 | 261 |
| 270 | 20241118 | 140500 | 3374088700 | 28150 | 28100 | 28150 | 28100 | 43 |
| 271 | 20241118 | 140400 | 3372878450 | 28150 | 28100 | 28150 | 28100 | 76 |
| 272 | 20241118 | 140300 | 3370742650 | 28100 | 28150 | 28150 | 28100 | 44 |
| 273 | 20241118 | 140200 | 3369504250 | 28100 | 28100 | 28150 | 28100 | 180 |
| 274 | 20241118 | 140100 | 3364445150 | 28100 | 28100 | 28100 | 28100 | 4 |
| 275 | 20241118 | 140000 | 3364332750 | 28150 | 28100 | 28150 | 28100 | 42 |
| 276 | 20241118 | 135900 | 3363151200 | 28100 | 28100 | 28100 | 28100 | 14 |
| 277 | 20241118 | 135800 | 3362757800 | 28100 | 28150 | 28150 | 28100 | 8 |
| 278 | 20241118 | 135700 | 3362532850 | 28100 | 28150 | 28150 | 28100 | 13 |
| 279 | 20241118 | 135600 | 3362167150 | 28150 | 28150 | 28200 | 28150 | 56 |
| 280 | 20241118 | 135500 | 3360590700 | 28200 | 28150 | 28200 | 28150 | 24 |
| 281 | 20241118 | 135400 | 3359914400 | 28150 | 28150 | 28150 | 28150 | 15 |
| 282 | 20241118 | 135300 | 3359492150 | 28100 | 28150 | 28250 | 28000 | 2399 |
| 283 | 20241118 | 135200 | 3291945400 | 28150 | 28150 | 28150 | 28150 | 58 |
| 284 | 20241118 | 135100 | 3290312700 | 28150 | 28150 | 28200 | 28150 | 223 |
| 285 | 20241118 | 135000 | 3284034700 | 28150 | 28050 | 28150 | 28050 | 437 |
| 286 | 20241118 | 134900 | 3271755200 | 28050 | 28100 | 28100 | 28050 | 23 |
| 287 | 20241118 | 134800 | 3271109400 | 28050 | 28050 | 28050 | 28050 | 57 |
| 288 | 20241118 | 134700 | 3269510550 | 28050 | 28000 | 28050 | 28000 | 58 |
| 289 | 20241118 | 134600 | 3267883900 | 28050 | 28000 | 28050 | 28000 | 656 |
| 290 | 20241118 | 134500 | 3249485850 | 28050 | 28000 | 28050 | 28000 | 517 |
| 291 | 20241118 | 134400 | 3235009400 | 28050 | 28050 | 28050 | 27950 | 1266 |
| 292 | 20241118 | 134300 | 3199555600 | 28050 | 28050 | 28050 | 28050 | 36 |
| 293 | 20241118 | 134200 | 3198545800 | 28050 | 28050 | 28100 | 28050 | 22 |
| 294 | 20241118 | 134100 | 3197928050 | 28050 | 28050 | 28050 | 28050 | 18 |
| 295 | 20241118 | 134000 | 3197423150 | 28100 | 28050 | 28100 | 28050 | 148 |
| 296 | 20241118 | 133900 | 3193267600 | 28050 | 28100 | 28100 | 28050 | 13 |
| 297 | 20241118 | 133800 | 3192902850 | 28050 | 28050 | 28100 | 28050 | 12 |
| 298 | 20241118 | 133700 | 3192566150 | 28100 | 28100 | 28100 | 28050 | 25 |
| 299 | 20241118 | 133600 | 3191864550 | 28100 | 28050 | 28100 | 28050 | 19 |
| 300 | 20241118 | 133500 | 3191331500 | 28100 | 28100 | 28100 | 28050 | 24 |
| 301 | 20241118 | 133400 | 3190657350 | 28100 | 28050 | 28100 | 28050 | 25 |
| 302 | 20241118 | 133300 | 3189955550 | 28100 | 28050 | 28100 | 28050 | 25 |
| 303 | 20241118 | 133200 | 3189254150 | 28050 | 28050 | 28050 | 28050 | 4 |
| 304 | 20241118 | 133100 | 3189141950 | 28050 | 28150 | 28150 | 28050 | 648 |
| 305 | 20241118 | 133000 | 3170928950 | 28150 | 28100 | 28200 | 28100 | 509 |
| 306 | 20241118 | 132900 | 3156587200 | 28100 | 28100 | 28150 | 28100 | 287 |
| 307 | 20241118 | 132800 | 3148509050 | 28150 | 28150 | 28150 | 28100 | 364 |
| 308 | 20241118 | 132700 | 3138262700 | 28100 | 28100 | 28150 | 28100 | 15 |
| 309 | 20241118 | 132600 | 3137841150 | 28150 | 28100 | 28150 | 28100 | 94 |
| 310 | 20241118 | 132500 | 3135197100 | 28100 | 28100 | 28100 | 28100 | 18 |
| 311 | 20241118 | 132400 | 3134691300 | 28100 | 28100 | 28150 | 28100 | 46 |
| 312 | 20241118 | 132300 | 3133398550 | 28150 | 28050 | 28150 | 28050 | 331 |
| 313 | 20241118 | 132200 | 3124092000 | 28050 | 28050 | 28100 | 28050 | 35 |
| 314 | 20241118 | 132100 | 3123110050 | 28050 | 28000 | 28050 | 28000 | 347 |
| 315 | 20241118 | 132000 | 3113377650 | 28050 | 28050 | 28050 | 28000 | 20 |
| 316 | 20241118 | 131900 | 3112816900 | 28000 | 28000 | 28000 | 28000 | 10 |
| 317 | 20241118 | 131800 | 3112536900 | 28050 | 28000 | 28050 | 28000 | 40 |
| 318 | 20241118 | 131700 | 3111415800 | 28050 | 28150 | 28150 | 28050 | 438 |
| 319 | 20241118 | 131600 | 3099123500 | 28100 | 28100 | 28100 | 28100 | 11 |
| 320 | 20241118 | 131500 | 3098814400 | 28100 | 28100 | 28150 | 28100 | 327 |
| 321 | 20241118 | 131400 | 3089610050 | 28100 | 28050 | 28100 | 28050 | 108 |
| 322 | 20241118 | 131300 | 3086575500 | 28050 | 28100 | 28100 | 28050 | 361 |
| 323 | 20241118 | 131200 | 3076432450 | 28050 | 28100 | 28100 | 28050 | 17 |
| 324 | 20241118 | 131100 | 3075955200 | 28050 | 28050 | 28100 | 28050 | 29 |
| 325 | 20241118 | 131000 | 3075141000 | 28050 | 28100 | 28100 | 28050 | 55 |
| 326 | 20241118 | 130900 | 3073596700 | 28050 | 28100 | 28100 | 28050 | 10 |
| 327 | 20241118 | 130800 | 3073315950 | 28150 | 28150 | 28150 | 28050 | 30 |
| 328 | 20241118 | 130700 | 3072473500 | 28050 | 28100 | 28150 | 28050 | 214 |
| 329 | 20241118 | 130600 | 3066461050 | 28200 | 28100 | 28200 | 28100 | 683 |
| 330 | 20241118 | 130500 | 3047219650 | 28100 | 28050 | 28100 | 28050 | 578 |
| 331 | 20241118 | 130400 | 3030978100 | 28050 | 28050 | 28100 | 28050 | 71 |
| 332 | 20241118 | 130300 | 3028986250 | 28050 | 28100 | 28100 | 28050 | 218 |
| 333 | 20241118 | 130200 | 3022866800 | 28050 | 28100 | 28100 | 28050 | 22 |
| 334 | 20241118 | 130100 | 3022249250 | 28100 | 28100 | 28100 | 28100 | 15 |
| 335 | 20241118 | 130000 | 3021827750 | 28100 | 28100 | 28100 | 28050 | 21 |
| 336 | 20241118 | 125900 | 3021238150 | 28050 | 28050 | 28050 | 28050 | 54 |
| 337 | 20241118 | 125800 | 3019723450 | 28050 | 28050 | 28050 | 28050 | 35 |
| 338 | 20241118 | 125700 | 3018741700 | 28050 | 28050 | 28050 | 28050 | 355 |
| 339 | 20241118 | 125600 | 3008783950 | 28000 | 28000 | 28000 | 28000 | 4 |
| 340 | 20241118 | 125500 | 3008671950 | 28000 | 28050 | 28050 | 28000 | 25 |
| 341 | 20241118 | 125400 | 3007971350 | 28050 | 28050 | 28050 | 28000 | 42 |
| 342 | 20241118 | 125300 | 3006793450 | 28050 | 28050 | 28100 | 28050 | 417 |
| 343 | 20241118 | 125200 | 2995096450 | 28050 | 28050 | 28050 | 28050 | 10 |
| 344 | 20241118 | 125100 | 2994815950 | 28050 | 28100 | 28150 | 28050 | 77 |
| 345 | 20241118 | 125000 | 2992652500 | 28150 | 28150 | 28150 | 28150 | 5 |
| 346 | 20241118 | 124900 | 2992511750 | 28150 | 28100 | 28150 | 28100 | 17 |
| 347 | 20241118 | 124800 | 2992033450 | 28150 | 28050 | 28150 | 28050 | 113 |
| 348 | 20241118 | 124700 | 2988862100 | 28200 | 28150 | 28200 | 28150 | 10 |
| 349 | 20241118 | 124600 | 2988580300 | 28200 | 28100 | 28200 | 28100 | 733 |
| 350 | 20241118 | 124500 | 2967940700 | 28100 | 28100 | 28100 | 28050 | 154 |
| 351 | 20241118 | 124400 | 2963613650 | 28100 | 28100 | 28100 | 28100 | 12 |
| 352 | 20241118 | 124300 | 2963276450 | 28050 | 28050 | 28050 | 28050 | 13 |
| 353 | 20241118 | 124200 | 2962911800 | 28100 | 28100 | 28100 | 28050 | 170 |
| 354 | 20241118 | 124100 | 2958135800 | 28050 | 28100 | 28100 | 28050 | 120 |
| 355 | 20241118 | 124000 | 2954764000 | 28150 | 28150 | 28150 | 28100 | 26 |
| 356 | 20241118 | 123900 | 2954032500 | 28100 | 28100 | 28100 | 28100 | 5 |
| 357 | 20241118 | 123800 | 2953892000 | 28150 | 28150 | 28150 | 28100 | 11 |
| 358 | 20241118 | 123700 | 2953582450 | 28100 | 28100 | 28100 | 28100 | 114 |
| 359 | 20241118 | 123600 | 2950379050 | 28050 | 28050 | 28050 | 28050 | 8 |
| 360 | 20241118 | 123500 | 2950154650 | 28050 | 28100 | 28100 | 28050 | 7 |
| 361 | 20241118 | 123400 | 2949958150 | 28100 | 28050 | 28100 | 28050 | 8 |
| 362 | 20241118 | 123300 | 2949733550 | 28100 | 28100 | 28150 | 28100 | 420 |
| 363 | 20241118 | 123200 | 2937930950 | 28150 | 28100 | 28150 | 28100 | 36 |
| 364 | 20241118 | 123100 | 2936918650 | 28150 | 28150 | 28150 | 28150 | 55 |
| 365 | 20241118 | 123000 | 2935370400 | 28150 | 28150 | 28150 | 28150 | 40 |
| 366 | 20241118 | 122900 | 2934244400 | 28150 | 28150 | 28150 | 28150 | 9 |
| 367 | 20241118 | 122800 | 2933991050 | 28150 | 28100 | 28150 | 28100 | 16 |
| 368 | 20241118 | 122700 | 2933541250 | 28100 | 28100 | 28150 | 28100 | 25 |
| 369 | 20241118 | 122600 | 2932837850 | 28150 | 28100 | 28150 | 28100 | 8 |
| 370 | 20241118 | 122500 | 2932612850 | 28150 | 28050 | 28150 | 28050 | 19 |
| 371 | 20241118 | 122400 | 2932078750 | 28100 | 28100 | 28150 | 28100 | 1084 |
| 372 | 20241118 | 122300 | 2901618200 | 28100 | 28150 | 28150 | 28100 | 521 |
| 373 | 20241118 | 122200 | 2886953300 | 28150 | 28200 | 28200 | 28150 | 7 |
| 374 | 20241118 | 122100 | 2886756100 | 28150 | 28150 | 28200 | 28150 | 17 |
| 375 | 20241118 | 122000 | 2886277150 | 28150 | 28200 | 28200 | 28150 | 16 |
| 376 | 20241118 | 121900 | 2885826150 | 28200 | 28200 | 28200 | 28200 | 4 |
| 377 | 20241118 | 121800 | 2885713350 | 28200 | 28200 | 28200 | 28150 | 68 |
| 378 | 20241118 | 121700 | 2883796550 | 28200 | 28150 | 28200 | 28150 | 36 |
| 379 | 20241118 | 121600 | 2882781950 | 28200 | 28200 | 28200 | 28200 | 100 |
| 380 | 20241118 | 121500 | 2879961950 | 28200 | 28150 | 28200 | 28150 | 17 |
| 381 | 20241118 | 121400 | 2879482750 | 28200 | 28200 | 28200 | 28200 | 2 |
| 382 | 20241118 | 121300 | 2879426350 | 28200 | 28200 | 28200 | 28150 | 27 |
| 383 | 20241118 | 121200 | 2878665550 | 28150 | 28150 | 28150 | 28150 | 5 |
| 384 | 20241118 | 121100 | 2878524800 | 28150 | 28200 | 28200 | 28150 | 8 |
| 385 | 20241118 | 121000 | 2878299400 | 28200 | 28200 | 28200 | 28200 | 9 |
| 386 | 20241118 | 120900 | 2878045600 | 28150 | 28150 | 28250 | 28150 | 1190 |
| 387 | 20241118 | 120800 | 2844453700 | 28150 | 28150 | 28150 | 28150 | 8 |
| 388 | 20241118 | 120700 | 2844228500 | 28150 | 28150 | 28150 | 28150 | 291 |
| 389 | 20241118 | 120600 | 2836036850 | 28200 | 28200 | 28200 | 28200 | 16 |
| 390 | 20241118 | 120500 | 2835585650 | 28200 | 28200 | 28200 | 28200 | 58 |
| 391 | 20241118 | 120400 | 2833950050 | 28250 | 28250 | 28250 | 28250 | 11 |
| 392 | 20241118 | 120300 | 2833639300 | 28200 | 28200 | 28200 | 28200 | 184 |
| 393 | 20241118 | 120200 | 2828450500 | 28200 | 28200 | 28200 | 28200 | 9 |
| 394 | 20241118 | 120100 | 2828196700 | 28200 | 28250 | 28250 | 28150 | 23 |
| 395 | 20241118 | 120000 | 2827548450 | 28250 | 28250 | 28250 | 28250 | 8 |
| 396 | 20241118 | 115900 | 2827322450 | 28200 | 28200 | 28250 | 28200 | 104 |
| 397 | 20241118 | 115800 | 2824389500 | 28250 | 28200 | 28250 | 28200 | 112 |
| 398 | 20241118 | 115700 | 2821230700 | 28250 | 28200 | 28250 | 28200 | 39 |
| 399 | 20241118 | 115600 | 2820130750 | 28200 | 28200 | 28200 | 28200 | 32 |
| 400 | 20241118 | 115500 | 2819228350 | 28250 | 28200 | 28250 | 28200 | 28 |
| 401 | 20241118 | 115400 | 2818438600 | 28200 | 28200 | 28200 | 28200 | 22 |
| 402 | 20241118 | 115300 | 2817818200 | 28250 | 28250 | 28250 | 28250 | 26 |
| 403 | 20241118 | 115200 | 2817083700 | 28200 | 28200 | 28200 | 28200 | 4 |
| 404 | 20241118 | 115100 | 2816970900 | 28250 | 28250 | 28250 | 28250 | 6 |
| 405 | 20241118 | 115000 | 2816801400 | 28200 | 28200 | 28200 | 28200 | 12 |
| 406 | 20241118 | 114900 | 2816463000 | 28250 | 28250 | 28250 | 28250 | 2 |
| 407 | 20241118 | 114800 | 2816406500 | 28250 | 28200 | 28250 | 28200 | 386 |
| 408 | 20241118 | 114700 | 2805521150 | 28200 | 28200 | 28200 | 28200 | 13 |
| 409 | 20241118 | 114600 | 2805154550 | 28150 | 28200 | 28200 | 28150 | 736 |
| 410 | 20241118 | 114500 | 2784400200 | 28200 | 28200 | 28200 | 28200 | 49 |
| 411 | 20241118 | 114400 | 2783018400 | 28200 | 28200 | 28250 | 28200 | 51 |
| 412 | 20241118 | 114300 | 2781579950 | 28200 | 28200 | 28250 | 28200 | 41 |
| 413 | 20241118 | 114200 | 2780423700 | 28200 | 28250 | 28250 | 28200 | 59 |
| 414 | 20241118 | 114100 | 2778759350 | 28250 | 28250 | 28250 | 28250 | 245 |
| 415 | 20241118 | 114000 | 2771838100 | 28250 | 28250 | 28250 | 28250 | 70 |
| 416 | 20241118 | 113900 | 2769860600 | 28300 | 28250 | 28300 | 28250 | 64 |
| 417 | 20241118 | 113800 | 2768051950 | 28250 | 28250 | 28250 | 28250 | 24 |
| 418 | 20241118 | 113700 | 2767373950 | 28250 | 28250 | 28300 | 28250 | 28 |
| 419 | 20241118 | 113600 | 2766582750 | 28250 | 28300 | 28300 | 28250 | 75 |
| 420 | 20241118 | 113500 | 2764463550 | 28250 | 28250 | 28300 | 28250 | 30 |
| 421 | 20241118 | 113400 | 2763615900 | 28300 | 28300 | 28300 | 28300 | 1 |
| 422 | 20241118 | 113300 | 2763587600 | 28300 | 28300 | 28300 | 28250 | 8 |
| 423 | 20241118 | 113200 | 2763361400 | 28300 | 28300 | 28300 | 28300 | 17 |
| 424 | 20241118 | 113100 | 2762880300 | 28250 | 28200 | 28250 | 28200 | 284 |
| 425 | 20241118 | 113000 | 2754858150 | 28250 | 28200 | 28250 | 28200 | 13 |
| 426 | 20241118 | 112900 | 2754491000 | 28200 | 28250 | 28250 | 28200 | 5 |
| 427 | 20241118 | 112800 | 2754349950 | 28200 | 28200 | 28250 | 28150 | 815 |
| 428 | 20241118 | 112700 | 2731379800 | 28200 | 28300 | 28300 | 28200 | 407 |
| 429 | 20241118 | 112600 | 2719881150 | 28300 | 28300 | 28300 | 28300 | 617 |
| 430 | 20241118 | 112500 | 2702420050 | 28300 | 28350 | 28350 | 28300 | 22 |
| 431 | 20241118 | 112400 | 2701796550 | 28350 | 28350 | 28350 | 28350 | 3 |
| 432 | 20241118 | 112300 | 2701711500 | 28300 | 28350 | 28350 | 28300 | 30 |
| 433 | 20241118 | 112200 | 2700861250 | 28350 | 28400 | 28400 | 28350 | 36 |
| 434 | 20241118 | 112100 | 2699840450 | 28350 | 28350 | 28350 | 28350 | 25 |
| 435 | 20241118 | 112000 | 2699131700 | 28350 | 28350 | 28350 | 28350 | 34 |
| 436 | 20241118 | 111900 | 2698167800 | 28350 | 28350 | 28400 | 28350 | 48 |
| 437 | 20241118 | 111800 | 2696805900 | 28350 | 28350 | 28350 | 28350 | 54 |
| 438 | 20241118 | 111700 | 2695275000 | 28400 | 28350 | 28400 | 28350 | 26 |
| 439 | 20241118 | 111600 | 2694537750 | 28350 | 28400 | 28400 | 28350 | 58 |
| 440 | 20241118 | 111500 | 2692893300 | 28350 | 28400 | 28400 | 28350 | 17 |
| 441 | 20241118 | 111400 | 2692411150 | 28350 | 28400 | 28400 | 28350 | 15 |
| 442 | 20241118 | 111300 | 2691985800 | 28400 | 28400 | 28400 | 28400 | 13 |
| 443 | 20241118 | 111200 | 2691616600 | 28350 | 28350 | 28400 | 28350 | 52 |
| 444 | 20241118 | 111100 | 2690141900 | 28350 | 28350 | 28350 | 28350 | 10 |
| 445 | 20241118 | 111000 | 2689858400 | 28400 | 28350 | 28400 | 28350 | 13 |
| 446 | 20241118 | 110900 | 2689489650 | 28350 | 28400 | 28400 | 28350 | 42 |
| 447 | 20241118 | 110800 | 2688296950 | 28350 | 28350 | 28400 | 28350 | 143 |
| 448 | 20241118 | 110700 | 2684242750 | 28350 | 28350 | 28350 | 28350 | 3 |
| 449 | 20241118 | 110600 | 2684157700 | 28350 | 28350 | 28350 | 28350 | 34 |
| 450 | 20241118 | 110500 | 2683193800 | 28350 | 28300 | 28350 | 28300 | 14 |
| 451 | 20241118 | 110400 | 2682797100 | 28300 | 28400 | 28400 | 28300 | 210 |
| 452 | 20241118 | 110300 | 2676834300 | 28400 | 28250 | 28400 | 28250 | 135 |
| 453 | 20241118 | 110200 | 2673017950 | 28250 | 28300 | 28350 | 28250 | 552 |
| 454 | 20241118 | 110100 | 2657383450 | 28250 | 28250 | 28250 | 28250 | 5 |
| 455 | 20241118 | 110000 | 2657242200 | 28300 | 28250 | 28300 | 28200 | 404 |
| 456 | 20241118 | 105900 | 2645829450 | 28300 | 28300 | 28300 | 28250 | 62 |
| 457 | 20241118 | 105800 | 2644075050 | 28300 | 28300 | 28300 | 28300 | 11 |
| 458 | 20241118 | 105700 | 2643763750 | 28300 | 28250 | 28300 | 28250 | 28 |
| 459 | 20241118 | 105600 | 2642971950 | 28300 | 28300 | 28300 | 28250 | 386 |
| 460 | 20241118 | 105500 | 2632064650 | 28250 | 28300 | 28300 | 28250 | 38 |
| 461 | 20241118 | 105400 | 2630989750 | 28300 | 28300 | 28300 | 28300 | 40 |
| 462 | 20241118 | 105300 | 2629857750 | 28300 | 28400 | 28400 | 28250 | 778 |
| 463 | 20241118 | 105200 | 2607817650 | 28400 | 28400 | 28400 | 28400 | 48 |
| 464 | 20241118 | 105100 | 2606454450 | 28350 | 28400 | 28400 | 28350 | 12 |
| 465 | 20241118 | 105000 | 2606113850 | 28400 | 28350 | 28400 | 28350 | 132 |
| 466 | 20241118 | 104900 | 2602371500 | 28350 | 28350 | 28400 | 28350 | 18 |
| 467 | 20241118 | 104800 | 2601860950 | 28400 | 28350 | 28400 | 28350 | 148 |
| 468 | 20241118 | 104700 | 2597661000 | 28350 | 28400 | 28400 | 28350 | 210 |
| 469 | 20241118 | 104600 | 2591698000 | 28400 | 28350 | 28400 | 28350 | 111 |
| 470 | 20241118 | 104500 | 2588545800 | 28400 | 28400 | 28400 | 28350 | 136 |
| 471 | 20241118 | 104400 | 2584684150 | 28350 | 28450 | 28450 | 28350 | 108 |
| 472 | 20241118 | 104300 | 2581617250 | 28400 | 28400 | 28400 | 28400 | 203 |
| 473 | 20241118 | 104200 | 2575852050 | 28400 | 28400 | 28400 | 28350 | 131 |
| 474 | 20241118 | 104100 | 2572131850 | 28400 | 28350 | 28400 | 28350 | 25 |
| 475 | 20241118 | 104000 | 2571422950 | 28350 | 28400 | 28400 | 28350 | 125 |
| 476 | 20241118 | 103900 | 2567873200 | 28400 | 28350 | 28400 | 28350 | 23 |
| 477 | 20241118 | 103800 | 2567220850 | 28400 | 28350 | 28400 | 28350 | 214 |
| 478 | 20241118 | 103700 | 2561153500 | 28300 | 28300 | 28400 | 28300 | 867 |
| 479 | 20241118 | 103600 | 2536574650 | 28350 | 28350 | 28350 | 28350 | 297 |
| 480 | 20241118 | 103500 | 2528154700 | 28350 | 28350 | 28350 | 28350 | 4 |
| 481 | 20241118 | 103400 | 2528041300 | 28300 | 28350 | 28350 | 28300 | 18 |
| 482 | 20241118 | 103300 | 2527531450 | 28350 | 28350 | 28350 | 28350 | 136 |
| 483 | 20241118 | 103200 | 2523675850 | 28300 | 28350 | 28350 | 28300 | 141 |
| 484 | 20241118 | 103100 | 2519685050 | 28300 | 28300 | 28300 | 28300 | 48 |
| 485 | 20241118 | 103000 | 2518326650 | 28300 | 28300 | 28350 | 28300 | 308 |
| 486 | 20241118 | 102900 | 2509610100 | 28300 | 28300 | 28300 | 28300 | 79 |
| 487 | 20241118 | 102800 | 2507374400 | 28350 | 28350 | 28350 | 28350 | 11 |
| 488 | 20241118 | 102700 | 2507062550 | 28350 | 28400 | 28450 | 28300 | 1278 |
| 489 | 20241118 | 102600 | 2470812000 | 28400 | 28400 | 28450 | 28400 | 64 |
| 490 | 20241118 | 102500 | 2468994200 | 28400 | 28400 | 28450 | 28400 | 890 |
| 491 | 20241118 | 102400 | 2443718150 | 28500 | 28550 | 28550 | 28400 | 2009 |
| 492 | 20241118 | 102300 | 2386466600 | 28500 | 28500 | 28550 | 28500 | 253 |
| 493 | 20241118 | 102200 | 2379247800 | 28500 | 28500 | 28550 | 28500 | 63 |
| 494 | 20241118 | 102100 | 2377452250 | 28550 | 28500 | 28550 | 28500 | 294 |
| 495 | 20241118 | 102000 | 2369065450 | 28500 | 28500 | 28550 | 28500 | 36 |
| 496 | 20241118 | 101900 | 2368039400 | 28500 | 28500 | 28550 | 28500 | 69 |
| 497 | 20241118 | 101800 | 2366072600 | 28500 | 28500 | 28550 | 28500 | 56 |
| 498 | 20241118 | 101700 | 2364476100 | 28500 | 28550 | 28550 | 28500 | 472 |
| 499 | 20241118 | 101600 | 2351018850 | 28550 | 28550 | 28550 | 28550 | 62 |
| 500 | 20241118 | 101500 | 2349248750 | 28550 | 28550 | 28600 | 28550 | 60 |
| 501 | 20241118 | 101400 | 2347535600 | 28550 | 28600 | 28650 | 28550 | 150 |
| 502 | 20241118 | 101300 | 2343245550 | 28600 | 28600 | 28600 | 28600 | 101 |
| 503 | 20241118 | 101200 | 2340356950 | 28550 | 28500 | 28550 | 28500 | 121 |
| 504 | 20241118 | 101100 | 2336902850 | 28550 | 28600 | 28600 | 28550 | 604 |
| 505 | 20241118 | 101000 | 2319658150 | 28600 | 28550 | 28600 | 28550 | 8 |
| 506 | 20241118 | 100900 | 2319429550 | 28600 | 28600 | 28600 | 28600 | 371 |
| 507 | 20241118 | 100800 | 2308818950 | 28650 | 28600 | 28650 | 28600 | 7 |
| 508 | 20241118 | 100700 | 2308618600 | 28600 | 28600 | 28650 | 28600 | 306 |
| 509 | 20241118 | 100600 | 2299856150 | 28600 | 28550 | 28700 | 28550 | 2411 |
| 510 | 20241118 | 100500 | 2230729250 | 28550 | 28600 | 28600 | 28550 | 2145 |
| 511 | 20241118 | 100400 | 2169482250 | 28600 | 28600 | 28600 | 28550 | 119 |
| 512 | 20241118 | 100300 | 2166079050 | 28600 | 28650 | 28650 | 28550 | 1232 |
| 513 | 20241118 | 100200 | 2130849200 | 28600 | 28600 | 28650 | 28600 | 741 |
| 514 | 20241118 | 100100 | 2109656500 | 28600 | 28550 | 28600 | 28550 | 139 |
| 515 | 20241118 | 100000 | 2105687800 | 28600 | 28600 | 28600 | 28550 | 277 |
| 516 | 20241118 | 095900 | 2097767900 | 28550 | 28550 | 28600 | 28550 | 491 |
| 517 | 20241118 | 095800 | 2083749700 | 28550 | 28550 | 28550 | 28550 | 51 |
| 518 | 20241118 | 095700 | 2082293650 | 28600 | 28550 | 28600 | 28550 | 41 |
| 519 | 20241118 | 095600 | 2081122400 | 28550 | 28550 | 28550 | 28550 | 410 |
| 520 | 20241118 | 095500 | 2069416900 | 28550 | 28600 | 28600 | 28550 | 280 |
| 521 | 20241118 | 095400 | 2061409450 | 28550 | 28600 | 28600 | 28550 | 96 |
| 522 | 20241118 | 095300 | 2058665050 | 28550 | 28500 | 28700 | 28500 | 5024 |
| 523 | 20241118 | 095200 | 1915014500 | 28550 | 28500 | 28550 | 28500 | 108 |
| 524 | 20241118 | 095100 | 1911934300 | 28500 | 28450 | 28550 | 28450 | 3664 |
| 525 | 20241118 | 095000 | 1807560400 | 28450 | 28300 | 28450 | 28300 | 1739 |
| 526 | 20241118 | 094900 | 1758179450 | 28350 | 28300 | 28350 | 28300 | 218 |
| 527 | 20241118 | 094800 | 1751999600 | 28350 | 28350 | 28350 | 28350 | 7 |
| 528 | 20241118 | 094700 | 1751801150 | 28350 | 28350 | 28350 | 28350 | 46 |
| 529 | 20241118 | 094600 | 1750497050 | 28400 | 28350 | 28400 | 28350 | 511 |
| 530 | 20241118 | 094500 | 1736006700 | 28300 | 28400 | 28450 | 28300 | 760 |
| 531 | 20241118 | 094400 | 1714435900 | 28400 | 28350 | 28400 | 28300 | 495 |
| 532 | 20241118 | 094300 | 1700401350 | 28350 | 28300 | 28350 | 28300 | 613 |
| 533 | 20241118 | 094200 | 1683052900 | 28250 | 28250 | 28250 | 28250 | 41 |
| 534 | 20241118 | 094100 | 1681894650 | 28250 | 28250 | 28250 | 28250 | 19 |
| 535 | 20241118 | 094000 | 1681357900 | 28250 | 28300 | 28350 | 28250 | 208 |
| 536 | 20241118 | 093900 | 1675474050 | 28250 | 28300 | 28300 | 28250 | 109 |
| 537 | 20241118 | 093800 | 1672389700 | 28350 | 28300 | 28350 | 28300 | 220 |
| 538 | 20241118 | 093700 | 1666163600 | 28250 | 28350 | 28350 | 28250 | 231 |
| 539 | 20241118 | 093600 | 1659631250 | 28300 | 28300 | 28350 | 28300 | 156 |
| 540 | 20241118 | 093500 | 1655216400 | 28300 | 28300 | 28350 | 28300 | 152 |
| 541 | 20241118 | 093400 | 1650914150 | 28250 | 28250 | 28350 | 28200 | 3428 |
| 542 | 20241118 | 093300 | 1554049700 | 28300 | 28250 | 28350 | 28250 | 897 |
| 543 | 20241118 | 093200 | 1528680400 | 28250 | 28250 | 28300 | 28250 | 18 |
| 544 | 20241118 | 093100 | 1528171500 | 28300 | 28350 | 28350 | 28250 | 317 |
| 545 | 20241118 | 093000 | 1519199450 | 28350 | 28350 | 28400 | 28350 | 798 |
| 546 | 20241118 | 092900 | 1496558550 | 28400 | 28150 | 28400 | 28150 | 1452 |
| 547 | 20241118 | 092800 | 1455484350 | 28150 | 28150 | 28250 | 28100 | 33 |
| 548 | 20241118 | 092700 | 1454554450 | 28150 | 28150 | 28250 | 28100 | 1186 |
| 549 | 20241118 | 092600 | 1421175300 | 28100 | 28150 | 28200 | 28100 | 859 |
| 550 | 20241118 | 092500 | 1397019450 | 28100 | 28150 | 28150 | 28100 | 102 |
| 551 | 20241118 | 092400 | 1394149600 | 28100 | 28200 | 28200 | 28100 | 1859 |
| 552 | 20241118 | 092300 | 1341806550 | 28250 | 28250 | 28300 | 28250 | 227 |
| 553 | 20241118 | 092200 | 1335392650 | 28250 | 28300 | 28300 | 28250 | 552 |
| 554 | 20241118 | 092100 | 1319780050 | 28350 | 28300 | 28350 | 28300 | 1007 |
| 555 | 20241118 | 092000 | 1291270050 | 28250 | 28300 | 28450 | 28250 | 1443 |
| 556 | 20241118 | 091900 | 1250371700 | 28300 | 28450 | 28450 | 28300 | 975 |
| 557 | 20241118 | 091800 | 1222741350 | 28400 | 28400 | 28550 | 28400 | 5216 |
| 558 | 20241118 | 091700 | 1074143300 | 28150 | 28300 | 28450 | 28150 | 4547 |
| 559 | 20241118 | 091600 | 945417100 | 28250 | 28150 | 28350 | 28100 | 5822 |
| 560 | 20241118 | 091500 | 780878400 | 28150 | 28250 | 28300 | 28150 | 1443 |
| 561 | 20241118 | 091400 | 740183550 | 28250 | 28150 | 28300 | 28100 | 4134 |
| 562 | 20241118 | 091300 | 623502850 | 28150 | 27950 | 28150 | 27900 | 3003 |
| 563 | 20241118 | 091200 | 539340700 | 27950 | 27750 | 27950 | 27700 | 5547 |
| 564 | 20241118 | 091100 | 385076250 | 27750 | 27650 | 27750 | 27650 | 2043 |
| 565 | 20241118 | 091000 | 328494350 | 27650 | 27650 | 27700 | 27650 | 1364 |
| 566 | 20241118 | 090900 | 290754750 | 27650 | 27550 | 27650 | 27500 | 1628 |
| 567 | 20241118 | 090800 | 245855650 | 27550 | 27600 | 27600 | 27550 | 410 |
| 568 | 20241118 | 090700 | 234559950 | 27550 | 27500 | 27600 | 27500 | 686 |
| 569 | 20241118 | 090600 | 215651250 | 27550 | 27650 | 27650 | 27550 | 705 |
| 570 | 20241118 | 090500 | 196224500 | 27650 | 27600 | 27650 | 27500 | 1554 |
| 571 | 20241118 | 090400 | 153388450 | 27600 | 27500 | 27600 | 27400 | 1596 |
| 572 | 20241118 | 090300 | 109355550 | 27600 | 27450 | 27600 | 27350 | 793 |
| 573 | 20241118 | 090200 | 87524450 | 27450 | 27400 | 27500 | 27350 | 648 |
| 574 | 20241118 | 090100 | 69769050 | 27400 | 27200 | 27400 | 27200 | 560 |
| 575 | 20241118 | 090000 | 54489300 | 27200 | 27300 | 27350 | 27150 | 1997 |