31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 183200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 5509 |
| 3 | 20241113 | 183100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20241113 | 183000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20241113 | 182900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20241113 | 182800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20241113 | 182700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20241113 | 182600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20241113 | 182500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20241113 | 182400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20241113 | 182300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20241113 | 182200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20241113 | 182100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20241113 | 182000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20241113 | 181900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20241113 | 181800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20241113 | 181700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20241113 | 181600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20241113 | 181500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20241113 | 181400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20241113 | 181300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20241113 | 181200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20241113 | 181100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20241113 | 181000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20241113 | 180900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20241113 | 180800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20241113 | 180700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20241113 | 180600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20241113 | 180500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20241113 | 180400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20241113 | 180300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20241113 | 180200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 5509 |
| 33 | 20241113 | 180100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20241113 | 180000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20241113 | 175900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20241113 | 175800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20241113 | 175700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20241113 | 175600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20241113 | 175500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20241113 | 175400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20241113 | 175300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20241113 | 175200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20241113 | 175100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20241113 | 175000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20241113 | 174900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20241113 | 174800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20241113 | 174700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20241113 | 174600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20241113 | 174500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20241113 | 174400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20241113 | 174300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20241113 | 174200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20241113 | 174100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20241113 | 174000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20241113 | 173900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20241113 | 173800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20241113 | 173700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20241113 | 173600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20241113 | 173500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20241113 | 173400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20241113 | 173300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20241113 | 173200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 5509 |
| 63 | 20241113 | 173100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20241113 | 173000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20241113 | 172900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20241113 | 172800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20241113 | 172700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20241113 | 172600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20241113 | 172500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20241113 | 172400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20241113 | 172300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20241113 | 172200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20241113 | 172100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20241113 | 172000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20241113 | 171900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20241113 | 171800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20241113 | 171700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20241113 | 171600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20241113 | 171500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20241113 | 171400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20241113 | 171300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20241113 | 171200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20241113 | 171100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20241113 | 171000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20241113 | 170900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20241113 | 170800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20241113 | 170700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20241113 | 170600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20241113 | 170500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20241113 | 170400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20241113 | 170300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20241113 | 170200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 5509 |
| 93 | 20241113 | 170100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20241113 | 170000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20241113 | 165900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20241113 | 165800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20241113 | 165700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20241113 | 165600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20241113 | 165500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20241113 | 165400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20241113 | 165300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20241113 | 165200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20241113 | 165100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20241113 | 165000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20241113 | 164900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20241113 | 164800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20241113 | 164700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20241113 | 164600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20241113 | 164500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20241113 | 164400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20241113 | 164300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20241113 | 164200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20241113 | 164100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20241113 | 164000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20241113 | 163900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20241113 | 163800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20241113 | 163700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20241113 | 163600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20241113 | 163500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20241113 | 163400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20241113 | 163300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20241113 | 163200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 5509 |
| 123 | 20241113 | 163100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20241113 | 163000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20241113 | 162900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20241113 | 162800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20241113 | 162700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20241113 | 162600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20241113 | 162500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20241113 | 162400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20241113 | 162300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20241113 | 162200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20241113 | 162100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20241113 | 162000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20241113 | 161900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20241113 | 161800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20241113 | 161700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20241113 | 161600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20241113 | 161500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20241113 | 161400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20241113 | 161300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20241113 | 161200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20241113 | 161100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20241113 | 161000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20241113 | 160900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20241113 | 160800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20241113 | 160700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20241113 | 160600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20241113 | 160500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20241113 | 160400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20241113 | 160300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20241113 | 160200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 5509 |
| 153 | 20241113 | 160100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20241113 | 160000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20241113 | 155900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20241113 | 155800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20241113 | 155700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20241113 | 155600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20241113 | 155500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20241113 | 155400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20241113 | 155300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20241113 | 155200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20241113 | 155100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20241113 | 155000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20241113 | 154900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20241113 | 154800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20241113 | 154700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20241113 | 154600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20241113 | 154500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20241113 | 154400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20241113 | 154300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20241113 | 154200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20241113 | 154100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20241113 | 154000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20241113 | 153900 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20241113 | 153800 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20241113 | 153700 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20241113 | 153600 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20241113 | 153500 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20241113 | 153400 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20241113 | 153300 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20241113 | 153200 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 5509 |
| 183 | 20241113 | 153100 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20241113 | 153000 | 8537635150 | 28050 | 28050 | 28050 | 28050 | 5509 |
| 185 | 20241113 | 152900 | 8383107700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20241113 | 152800 | 8383107700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20241113 | 152700 | 8383107700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20241113 | 152600 | 8383107700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20241113 | 152500 | 8383107700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20241113 | 152400 | 8383107700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20241113 | 152300 | 8383107700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20241113 | 152200 | 8383107700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20241113 | 152100 | 8383107700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20241113 | 152000 | 8383107700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20241113 | 151900 | 8383107700 | 28050 | 28150 | 28150 | 28000 | 3078 |
| 196 | 20241113 | 151800 | 8296730650 | 28100 | 28150 | 28150 | 28100 | 1212 |
| 197 | 20241113 | 151700 | 8262673250 | 28100 | 28150 | 28150 | 28100 | 1797 |
| 198 | 20241113 | 151600 | 8212175450 | 28150 | 28150 | 28200 | 28100 | 2138 |
| 199 | 20241113 | 151500 | 8151989250 | 28100 | 28100 | 28150 | 28100 | 1123 |
| 200 | 20241113 | 151400 | 8120431600 | 28100 | 28150 | 28200 | 28100 | 3692 |
| 201 | 20241113 | 151300 | 8016585550 | 28150 | 28200 | 28200 | 28150 | 259 |
| 202 | 20241113 | 151200 | 8009283300 | 28150 | 28200 | 28200 | 28150 | 666 |
| 203 | 20241113 | 151100 | 7990504100 | 28200 | 28200 | 28200 | 28200 | 314 |
| 204 | 20241113 | 151000 | 7981649300 | 28250 | 28200 | 28250 | 28200 | 103 |
| 205 | 20241113 | 150900 | 7978744600 | 28250 | 28200 | 28250 | 28200 | 343 |
| 206 | 20241113 | 150800 | 7969066400 | 28200 | 28150 | 28250 | 28150 | 581 |
| 207 | 20241113 | 150700 | 7952685050 | 28150 | 28150 | 28200 | 28150 | 109 |
| 208 | 20241113 | 150600 | 7949613850 | 28150 | 28200 | 28200 | 28150 | 181 |
| 209 | 20241113 | 150500 | 7944515750 | 28200 | 28150 | 28200 | 28150 | 114 |
| 210 | 20241113 | 150400 | 7941301250 | 28200 | 28150 | 28200 | 28150 | 210 |
| 211 | 20241113 | 150300 | 7935387000 | 28200 | 28250 | 28250 | 28150 | 155 |
| 212 | 20241113 | 150200 | 7931014700 | 28150 | 28200 | 28200 | 28150 | 646 |
| 213 | 20241113 | 150100 | 7912818850 | 28150 | 28200 | 28250 | 28150 | 192 |
| 214 | 20241113 | 150000 | 7907408000 | 28150 | 28150 | 28250 | 28150 | 182 |
| 215 | 20241113 | 145900 | 7902278600 | 28250 | 28200 | 28250 | 28150 | 529 |
| 216 | 20241113 | 145800 | 7887363400 | 28200 | 28200 | 28300 | 28100 | 3661 |
| 217 | 20241113 | 145700 | 7784333750 | 28250 | 28200 | 28250 | 28200 | 84 |
| 218 | 20241113 | 145600 | 7781963850 | 28200 | 28250 | 28350 | 28200 | 2874 |
| 219 | 20241113 | 145500 | 7700849050 | 28200 | 28250 | 28300 | 28200 | 2266 |
| 220 | 20241113 | 145400 | 7636832350 | 28250 | 28300 | 28300 | 28250 | 125 |
| 221 | 20241113 | 145300 | 7633297250 | 28300 | 28250 | 28300 | 28250 | 924 |
| 222 | 20241113 | 145200 | 7607181400 | 28300 | 28250 | 28400 | 28250 | 4193 |
| 223 | 20241113 | 145100 | 7488656350 | 28300 | 28300 | 28350 | 28300 | 3026 |
| 224 | 20241113 | 145000 | 7403009050 | 28300 | 28300 | 28350 | 28300 | 158 |
| 225 | 20241113 | 144900 | 7398532900 | 28300 | 28300 | 28350 | 28300 | 362 |
| 226 | 20241113 | 144800 | 7388281800 | 28350 | 28300 | 28350 | 28300 | 187 |
| 227 | 20241113 | 144700 | 7382985050 | 28300 | 28300 | 28350 | 28300 | 147 |
| 228 | 20241113 | 144600 | 7378821100 | 28350 | 28300 | 28350 | 28300 | 473 |
| 229 | 20241113 | 144500 | 7365425250 | 28350 | 28300 | 28350 | 28300 | 256 |
| 230 | 20241113 | 144400 | 7358177150 | 28350 | 28300 | 28350 | 28300 | 370 |
| 231 | 20241113 | 144300 | 7347689900 | 28350 | 28350 | 28400 | 28300 | 286 |
| 232 | 20241113 | 144200 | 7339580100 | 28350 | 28350 | 28400 | 28350 | 92 |
| 233 | 20241113 | 144100 | 7336971050 | 28350 | 28350 | 28400 | 28300 | 401 |
| 234 | 20241113 | 144000 | 7325602500 | 28350 | 28400 | 28400 | 28350 | 216 |
| 235 | 20241113 | 143900 | 7319471650 | 28400 | 28350 | 28400 | 28350 | 220 |
| 236 | 20241113 | 143800 | 7313224700 | 28400 | 28300 | 28400 | 28300 | 888 |
| 237 | 20241113 | 143700 | 7288051150 | 28350 | 28350 | 28400 | 28350 | 121 |
| 238 | 20241113 | 143600 | 7284619950 | 28400 | 28350 | 28400 | 28300 | 1252 |
| 239 | 20241113 | 143500 | 7249131400 | 28350 | 28350 | 28400 | 28350 | 249 |
| 240 | 20241113 | 143400 | 7242067250 | 28400 | 28350 | 28400 | 28350 | 279 |
| 241 | 20241113 | 143300 | 7234151200 | 28400 | 28350 | 28400 | 28350 | 116 |
| 242 | 20241113 | 143200 | 7230860450 | 28400 | 28400 | 28400 | 28350 | 205 |
| 243 | 20241113 | 143100 | 7225040250 | 28400 | 28400 | 28400 | 28350 | 440 |
| 244 | 20241113 | 143000 | 7212552650 | 28350 | 28400 | 28400 | 28350 | 455 |
| 245 | 20241113 | 142900 | 7199644900 | 28400 | 28400 | 28400 | 28350 | 208 |
| 246 | 20241113 | 142800 | 7193742300 | 28400 | 28400 | 28400 | 28350 | 64 |
| 247 | 20241113 | 142700 | 7191925050 | 28400 | 28350 | 28400 | 28350 | 231 |
| 248 | 20241113 | 142600 | 7185368250 | 28350 | 28400 | 28400 | 28350 | 290 |
| 249 | 20241113 | 142500 | 7177139200 | 28350 | 28400 | 28400 | 28350 | 162 |
| 250 | 20241113 | 142400 | 7172541100 | 28400 | 28350 | 28400 | 28350 | 224 |
| 251 | 20241113 | 142300 | 7166183100 | 28400 | 28300 | 28400 | 28300 | 631 |
| 252 | 20241113 | 142200 | 7148302900 | 28350 | 28400 | 28400 | 28300 | 178 |
| 253 | 20241113 | 142100 | 7143259200 | 28400 | 28300 | 28400 | 28300 | 344 |
| 254 | 20241113 | 142000 | 7133505950 | 28300 | 28350 | 28400 | 28300 | 735 |
| 255 | 20241113 | 141900 | 7112670200 | 28400 | 28350 | 28400 | 28350 | 121 |
| 256 | 20241113 | 141800 | 7109239300 | 28400 | 28400 | 28400 | 28350 | 152 |
| 257 | 20241113 | 141700 | 7104928550 | 28400 | 28350 | 28400 | 28350 | 94 |
| 258 | 20241113 | 141600 | 7102260900 | 28400 | 28350 | 28400 | 28350 | 104 |
| 259 | 20241113 | 141500 | 7099311400 | 28400 | 28400 | 28450 | 28400 | 224 |
| 260 | 20241113 | 141400 | 7092948250 | 28400 | 28400 | 28400 | 28400 | 34 |
| 261 | 20241113 | 141300 | 7091982650 | 28450 | 28350 | 28450 | 28350 | 528 |
| 262 | 20241113 | 141200 | 7076985400 | 28350 | 28400 | 28400 | 28350 | 35 |
| 263 | 20241113 | 141100 | 7075992400 | 28450 | 28450 | 28450 | 28350 | 284 |
| 264 | 20241113 | 141000 | 7067923450 | 28400 | 28450 | 28450 | 28400 | 253 |
| 265 | 20241113 | 140900 | 7060733200 | 28400 | 28400 | 28400 | 28400 | 45 |
| 266 | 20241113 | 140800 | 7059455200 | 28400 | 28400 | 28450 | 28350 | 259 |
| 267 | 20241113 | 140700 | 7052100200 | 28450 | 28300 | 28450 | 28300 | 464 |
| 268 | 20241113 | 140600 | 7038923650 | 28400 | 28300 | 28400 | 28300 | 225 |
| 269 | 20241113 | 140500 | 7032553650 | 28350 | 28300 | 28350 | 28300 | 254 |
| 270 | 20241113 | 140400 | 7025355500 | 28300 | 28300 | 28350 | 28300 | 130 |
| 271 | 20241113 | 140300 | 7021673200 | 28350 | 28350 | 28400 | 28300 | 576 |
| 272 | 20241113 | 140200 | 7005358800 | 28350 | 28300 | 28350 | 28300 | 132 |
| 273 | 20241113 | 140100 | 7001620050 | 28400 | 28350 | 28450 | 28300 | 774 |
| 274 | 20241113 | 140000 | 6979700900 | 28350 | 28400 | 28400 | 28300 | 96 |
| 275 | 20241113 | 135900 | 6976980100 | 28400 | 28350 | 28400 | 28350 | 1229 |
| 276 | 20241113 | 135800 | 6942130300 | 28350 | 28400 | 28400 | 28350 | 306 |
| 277 | 20241113 | 135700 | 6933442600 | 28400 | 28350 | 28400 | 28350 | 242 |
| 278 | 20241113 | 135600 | 6926576000 | 28350 | 28350 | 28400 | 28350 | 185 |
| 279 | 20241113 | 135500 | 6921329550 | 28400 | 28400 | 28400 | 28350 | 130 |
| 280 | 20241113 | 135400 | 6917638200 | 28400 | 28350 | 28450 | 28350 | 173 |
| 281 | 20241113 | 135300 | 6912725750 | 28350 | 28350 | 28400 | 28350 | 734 |
| 282 | 20241113 | 135200 | 6891888800 | 28400 | 28350 | 28400 | 28350 | 444 |
| 283 | 20241113 | 135100 | 6879283750 | 28350 | 28400 | 28400 | 28350 | 101 |
| 284 | 20241113 | 135000 | 6876416900 | 28350 | 28350 | 28400 | 28350 | 231 |
| 285 | 20241113 | 134900 | 6869865500 | 28400 | 28350 | 28400 | 28350 | 867 |
| 286 | 20241113 | 134800 | 6845265600 | 28350 | 28350 | 28400 | 28350 | 174 |
| 287 | 20241113 | 134700 | 6840329100 | 28400 | 28350 | 28400 | 28350 | 191 |
| 288 | 20241113 | 134600 | 6834908900 | 28400 | 28400 | 28400 | 28350 | 56 |
| 289 | 20241113 | 134500 | 6833320350 | 28350 | 28350 | 28400 | 28350 | 167 |
| 290 | 20241113 | 134400 | 6828583700 | 28400 | 28400 | 28400 | 28350 | 94 |
| 291 | 20241113 | 134300 | 6825915250 | 28400 | 28400 | 28450 | 28350 | 244 |
| 292 | 20241113 | 134200 | 6818986950 | 28450 | 28400 | 28450 | 28350 | 960 |
| 293 | 20241113 | 134100 | 6791753950 | 28350 | 28350 | 28400 | 28350 | 150 |
| 294 | 20241113 | 134000 | 6787498000 | 28400 | 28400 | 28400 | 28350 | 136 |
| 295 | 20241113 | 133900 | 6783638600 | 28400 | 28350 | 28450 | 28350 | 224 |
| 296 | 20241113 | 133800 | 6777277250 | 28400 | 28350 | 28450 | 28350 | 328 |
| 297 | 20241113 | 133700 | 6767960550 | 28400 | 28450 | 28450 | 28350 | 272 |
| 298 | 20241113 | 133600 | 6760238300 | 28400 | 28450 | 28450 | 28350 | 274 |
| 299 | 20241113 | 133500 | 6752459400 | 28350 | 28450 | 28450 | 28350 | 331 |
| 300 | 20241113 | 133400 | 6743059250 | 28450 | 28400 | 28450 | 28400 | 343 |
| 301 | 20241113 | 133300 | 6733313350 | 28450 | 28450 | 28450 | 28400 | 255 |
| 302 | 20241113 | 133200 | 6726067700 | 28400 | 28400 | 28400 | 28400 | 24 |
| 303 | 20241113 | 133100 | 6725386100 | 28450 | 28400 | 28450 | 28400 | 609 |
| 304 | 20241113 | 133000 | 6708082000 | 28450 | 28400 | 28450 | 28400 | 216 |
| 305 | 20241113 | 132900 | 6701942250 | 28450 | 28450 | 28450 | 28400 | 74 |
| 306 | 20241113 | 132800 | 6699837450 | 28350 | 28350 | 28450 | 28350 | 564 |
| 307 | 20241113 | 132700 | 6683820400 | 28350 | 28350 | 28400 | 28350 | 97 |
| 308 | 20241113 | 132600 | 6681068550 | 28350 | 28350 | 28400 | 28350 | 150 |
| 309 | 20241113 | 132500 | 6676812950 | 28350 | 28400 | 28400 | 28350 | 178 |
| 310 | 20241113 | 132400 | 6671764500 | 28400 | 28350 | 28400 | 28300 | 739 |
| 311 | 20241113 | 132300 | 6650813450 | 28350 | 28350 | 28450 | 28350 | 117 |
| 312 | 20241113 | 132200 | 6647490700 | 28450 | 28300 | 28450 | 28300 | 384 |
| 313 | 20241113 | 132100 | 6636590300 | 28350 | 28350 | 28350 | 28300 | 53 |
| 314 | 20241113 | 132000 | 6635089400 | 28350 | 28350 | 28400 | 28300 | 146 |
| 315 | 20241113 | 131900 | 6630949800 | 28350 | 28350 | 28400 | 28300 | 501 |
| 316 | 20241113 | 131800 | 6616743200 | 28350 | 28300 | 28400 | 28300 | 469 |
| 317 | 20241113 | 131700 | 6603454550 | 28300 | 28300 | 28350 | 28300 | 133 |
| 318 | 20241113 | 131600 | 6599688950 | 28350 | 28350 | 28350 | 28300 | 83 |
| 319 | 20241113 | 131500 | 6597337850 | 28300 | 28250 | 28350 | 28250 | 288 |
| 320 | 20241113 | 131400 | 6589190600 | 28250 | 28350 | 28350 | 28250 | 1059 |
| 321 | 20241113 | 131300 | 6559221950 | 28400 | 28450 | 28450 | 28300 | 57 |
| 322 | 20241113 | 131200 | 6557606600 | 28300 | 28300 | 28450 | 28300 | 1533 |
| 323 | 20241113 | 131100 | 6514116750 | 28350 | 28350 | 28350 | 28300 | 652 |
| 324 | 20241113 | 131000 | 6495656200 | 28400 | 28400 | 28400 | 28350 | 108 |
| 325 | 20241113 | 130900 | 6492589850 | 28400 | 28400 | 28400 | 28350 | 164 |
| 326 | 20241113 | 130800 | 6487937250 | 28400 | 28350 | 28400 | 28300 | 242 |
| 327 | 20241113 | 130700 | 6481075300 | 28400 | 28400 | 28450 | 28300 | 603 |
| 328 | 20241113 | 130600 | 6463956700 | 28400 | 28350 | 28450 | 28300 | 548 |
| 329 | 20241113 | 130500 | 6448385700 | 28350 | 28400 | 28400 | 28300 | 205 |
| 330 | 20241113 | 130400 | 6442576000 | 28450 | 28450 | 28450 | 28450 | 206 |
| 331 | 20241113 | 130300 | 6436715300 | 28450 | 28300 | 28450 | 28300 | 1552 |
| 332 | 20241113 | 130200 | 6392771050 | 28350 | 28300 | 28350 | 28300 | 157 |
| 333 | 20241113 | 130100 | 6388325450 | 28350 | 28350 | 28350 | 28300 | 98 |
| 334 | 20241113 | 130000 | 6385547800 | 28350 | 28350 | 28450 | 28300 | 401 |
| 335 | 20241113 | 125900 | 6374174800 | 28350 | 28350 | 28450 | 28300 | 1082 |
| 336 | 20241113 | 125800 | 6343495700 | 28350 | 28300 | 28350 | 28300 | 173 |
| 337 | 20241113 | 125700 | 6338597100 | 28300 | 28300 | 28350 | 28300 | 209 |
| 338 | 20241113 | 125600 | 6332681550 | 28300 | 28300 | 28350 | 28300 | 200 |
| 339 | 20241113 | 125500 | 6327019650 | 28300 | 28300 | 28350 | 28300 | 47 |
| 340 | 20241113 | 125400 | 6325687350 | 28350 | 28300 | 28350 | 28300 | 156 |
| 341 | 20241113 | 125300 | 6321270050 | 28300 | 28300 | 28350 | 28300 | 99 |
| 342 | 20241113 | 125200 | 6318466600 | 28350 | 28300 | 28350 | 28300 | 117 |
| 343 | 20241113 | 125100 | 6315152400 | 28350 | 28350 | 28350 | 28300 | 257 |
| 344 | 20241113 | 125000 | 6307876450 | 28350 | 28300 | 28350 | 28300 | 94 |
| 345 | 20241113 | 124900 | 6305215250 | 28350 | 28300 | 28350 | 28300 | 193 |
| 346 | 20241113 | 124800 | 6299751050 | 28300 | 28300 | 28350 | 28300 | 312 |
| 347 | 20241113 | 124700 | 6290917150 | 28350 | 28350 | 28350 | 28350 | 22 |
| 348 | 20241113 | 124600 | 6290293450 | 28350 | 28350 | 28350 | 28300 | 184 |
| 349 | 20241113 | 124500 | 6285080150 | 28300 | 28300 | 28350 | 28300 | 184 |
| 350 | 20241113 | 124400 | 6279871300 | 28350 | 28300 | 28350 | 28300 | 870 |
| 351 | 20241113 | 124300 | 6255246700 | 28350 | 28350 | 28350 | 28300 | 140 |
| 352 | 20241113 | 124200 | 6251280400 | 28300 | 28300 | 28350 | 28300 | 102 |
| 353 | 20241113 | 124100 | 6248391050 | 28400 | 28400 | 28400 | 28350 | 760 |
| 354 | 20241113 | 124000 | 6226837550 | 28350 | 28450 | 28450 | 28350 | 3155 |
| 355 | 20241113 | 123900 | 6137256350 | 28450 | 28400 | 28450 | 28400 | 182 |
| 356 | 20241113 | 123800 | 6132080950 | 28400 | 28400 | 28450 | 28400 | 119 |
| 357 | 20241113 | 123700 | 6128699050 | 28400 | 28450 | 28450 | 28400 | 219 |
| 358 | 20241113 | 123600 | 6122476550 | 28450 | 28400 | 28450 | 28400 | 63 |
| 359 | 20241113 | 123500 | 6120684950 | 28450 | 28400 | 28450 | 28400 | 34 |
| 360 | 20241113 | 123400 | 6119718600 | 28500 | 28400 | 28500 | 28400 | 200 |
| 361 | 20241113 | 123300 | 6114031450 | 28500 | 28500 | 28550 | 28400 | 247 |
| 362 | 20241113 | 123200 | 6106998500 | 28500 | 28600 | 28600 | 28450 | 36 |
| 363 | 20241113 | 123100 | 6105971950 | 28450 | 28550 | 28650 | 28450 | 1011 |
| 364 | 20241113 | 123000 | 6077176100 | 28600 | 28500 | 28600 | 28450 | 1121 |
| 365 | 20241113 | 122900 | 6045243300 | 28550 | 28550 | 28600 | 28550 | 150 |
| 366 | 20241113 | 122800 | 6040959050 | 28600 | 28500 | 28600 | 28500 | 38 |
| 367 | 20241113 | 122700 | 6039874350 | 28600 | 28550 | 28600 | 28500 | 358 |
| 368 | 20241113 | 122600 | 6029660850 | 28550 | 28500 | 28550 | 28500 | 264 |
| 369 | 20241113 | 122500 | 6022130450 | 28550 | 28550 | 28600 | 28500 | 998 |
| 370 | 20241113 | 122400 | 5993636650 | 28600 | 28550 | 28600 | 28550 | 93 |
| 371 | 20241113 | 122300 | 5990979600 | 28600 | 28550 | 28600 | 28550 | 620 |
| 372 | 20241113 | 122200 | 5973269900 | 28550 | 28600 | 28600 | 28550 | 126 |
| 373 | 20241113 | 122100 | 5969670900 | 28600 | 28550 | 28600 | 28550 | 50 |
| 374 | 20241113 | 122000 | 5968242250 | 28550 | 28550 | 28600 | 28550 | 180 |
| 375 | 20241113 | 121900 | 5963099700 | 28550 | 28600 | 28650 | 28550 | 357 |
| 376 | 20241113 | 121800 | 5952899050 | 28600 | 28600 | 28650 | 28600 | 276 |
| 377 | 20241113 | 121700 | 5945001900 | 28600 | 28600 | 28650 | 28600 | 111 |
| 378 | 20241113 | 121600 | 5941826250 | 28650 | 28600 | 28650 | 28600 | 458 |
| 379 | 20241113 | 121500 | 5928725500 | 28600 | 28600 | 28650 | 28600 | 140 |
| 380 | 20241113 | 121400 | 5924720600 | 28650 | 28600 | 28700 | 28600 | 577 |
| 381 | 20241113 | 121300 | 5908190450 | 28650 | 28650 | 28700 | 28650 | 781 |
| 382 | 20241113 | 121200 | 5885808000 | 28650 | 28600 | 28700 | 28600 | 852 |
| 383 | 20241113 | 121100 | 5861402900 | 28600 | 28650 | 28700 | 28600 | 166 |
| 384 | 20241113 | 121000 | 5856651900 | 28650 | 28700 | 28700 | 28600 | 128 |
| 385 | 20241113 | 120900 | 5852983450 | 28700 | 28600 | 28700 | 28600 | 414 |
| 386 | 20241113 | 120800 | 5841124100 | 28700 | 28700 | 28700 | 28700 | 46 |
| 387 | 20241113 | 120700 | 5839803900 | 28700 | 28600 | 28700 | 28600 | 317 |
| 388 | 20241113 | 120600 | 5830723950 | 28650 | 28550 | 28650 | 28550 | 163 |
| 389 | 20241113 | 120500 | 5826059900 | 28600 | 28600 | 28650 | 28600 | 183 |
| 390 | 20241113 | 120400 | 5820823550 | 28600 | 28600 | 28650 | 28600 | 703 |
| 391 | 20241113 | 120300 | 5800699000 | 28650 | 28650 | 28650 | 28600 | 110 |
| 392 | 20241113 | 120200 | 5797551100 | 28650 | 28650 | 28650 | 28600 | 292 |
| 393 | 20241113 | 120100 | 5789196400 | 28650 | 28650 | 28650 | 28600 | 167 |
| 394 | 20241113 | 120000 | 5784415900 | 28600 | 28600 | 28650 | 28550 | 357 |
| 395 | 20241113 | 115900 | 5774202650 | 28650 | 28550 | 28650 | 28550 | 665 |
| 396 | 20241113 | 115800 | 5755177700 | 28600 | 28600 | 28650 | 28600 | 271 |
| 397 | 20241113 | 115700 | 5747423800 | 28650 | 28600 | 28650 | 28550 | 302 |
| 398 | 20241113 | 115600 | 5738794900 | 28600 | 28600 | 28600 | 28550 | 202 |
| 399 | 20241113 | 115500 | 5733020600 | 28600 | 28600 | 28600 | 28500 | 272 |
| 400 | 20241113 | 115400 | 5725252850 | 28500 | 28550 | 28600 | 28500 | 854 |
| 401 | 20241113 | 115300 | 5700863750 | 28550 | 28500 | 28550 | 28500 | 510 |
| 402 | 20241113 | 115200 | 5686304250 | 28550 | 28500 | 28550 | 28500 | 314 |
| 403 | 20241113 | 115100 | 5677350000 | 28550 | 28550 | 28550 | 28500 | 80 |
| 404 | 20241113 | 115000 | 5675066800 | 28550 | 28500 | 28550 | 28500 | 121 |
| 405 | 20241113 | 114900 | 5671616200 | 28550 | 28500 | 28550 | 28500 | 99 |
| 406 | 20241113 | 114800 | 5668792050 | 28550 | 28450 | 28550 | 28400 | 905 |
| 407 | 20241113 | 114700 | 5643009800 | 28500 | 28450 | 28500 | 28400 | 543 |
| 408 | 20241113 | 114600 | 5627555000 | 28450 | 28450 | 28500 | 28450 | 146 |
| 409 | 20241113 | 114500 | 5623396500 | 28450 | 28500 | 28550 | 28450 | 224 |
| 410 | 20241113 | 114400 | 5617020900 | 28500 | 28500 | 28550 | 28450 | 1025 |
| 411 | 20241113 | 114300 | 5587808650 | 28500 | 28450 | 28500 | 28450 | 54 |
| 412 | 20241113 | 114200 | 5586271500 | 28500 | 28500 | 28550 | 28500 | 454 |
| 413 | 20241113 | 114100 | 5573329050 | 28450 | 28500 | 28500 | 28450 | 346 |
| 414 | 20241113 | 114000 | 5563479300 | 28450 | 28500 | 28500 | 28450 | 187 |
| 415 | 20241113 | 113900 | 5558156200 | 28450 | 28450 | 28500 | 28450 | 87 |
| 416 | 20241113 | 113800 | 5555679600 | 28500 | 28500 | 28500 | 28450 | 130 |
| 417 | 20241113 | 113700 | 5551977950 | 28450 | 28450 | 28500 | 28450 | 114 |
| 418 | 20241113 | 113600 | 5548732700 | 28450 | 28450 | 28500 | 28450 | 343 |
| 419 | 20241113 | 113500 | 5538959800 | 28500 | 28450 | 28550 | 28450 | 218 |
| 420 | 20241113 | 113400 | 5532753050 | 28450 | 28500 | 28500 | 28450 | 117 |
| 421 | 20241113 | 113300 | 5529420500 | 28500 | 28500 | 28550 | 28450 | 935 |
| 422 | 20241113 | 113200 | 5502770650 | 28550 | 28500 | 28550 | 28500 | 1216 |
| 423 | 20241113 | 113100 | 5468056450 | 28550 | 28600 | 28600 | 28550 | 164 |
| 424 | 20241113 | 113000 | 5463372900 | 28600 | 28550 | 28600 | 28500 | 260 |
| 425 | 20241113 | 112900 | 5455956500 | 28550 | 28500 | 28550 | 28450 | 669 |
| 426 | 20241113 | 112800 | 5436885000 | 28550 | 28500 | 28600 | 28500 | 322 |
| 427 | 20241113 | 112700 | 5427683000 | 28500 | 28500 | 28600 | 28450 | 214 |
| 428 | 20241113 | 112600 | 5421582550 | 28500 | 28500 | 28600 | 28450 | 628 |
| 429 | 20241113 | 112500 | 5403687550 | 28500 | 28550 | 28600 | 28500 | 558 |
| 430 | 20241113 | 112400 | 5387763000 | 28550 | 28550 | 28600 | 28550 | 715 |
| 431 | 20241113 | 112300 | 5367344550 | 28550 | 28550 | 28550 | 28500 | 172 |
| 432 | 20241113 | 112200 | 5362434950 | 28550 | 28500 | 28550 | 28500 | 609 |
| 433 | 20241113 | 112100 | 5345061000 | 28500 | 28500 | 28550 | 28500 | 535 |
| 434 | 20241113 | 112000 | 5329790450 | 28500 | 28550 | 28550 | 28500 | 1069 |
| 435 | 20241113 | 111900 | 5299286900 | 28550 | 28500 | 28550 | 28500 | 205 |
| 436 | 20241113 | 111800 | 5293439900 | 28500 | 28500 | 28550 | 28450 | 463 |
| 437 | 20241113 | 111700 | 5280242000 | 28450 | 28500 | 28550 | 28450 | 472 |
| 438 | 20241113 | 111600 | 5266788900 | 28450 | 28550 | 28550 | 28450 | 370 |
| 439 | 20241113 | 111500 | 5256254600 | 28550 | 28500 | 28550 | 28500 | 333 |
| 440 | 20241113 | 111400 | 5246752250 | 28550 | 28550 | 28550 | 28500 | 158 |
| 441 | 20241113 | 111300 | 5242244850 | 28550 | 28550 | 28550 | 28500 | 322 |
| 442 | 20241113 | 111200 | 5233056900 | 28550 | 28550 | 28550 | 28500 | 403 |
| 443 | 20241113 | 111100 | 5221551550 | 28500 | 28450 | 28550 | 28450 | 500 |
| 444 | 20241113 | 111000 | 5207303200 | 28500 | 28550 | 28550 | 28450 | 421 |
| 445 | 20241113 | 110900 | 5195308750 | 28500 | 28400 | 28500 | 28400 | 524 |
| 446 | 20241113 | 110800 | 5180394200 | 28400 | 28450 | 28450 | 28350 | 685 |
| 447 | 20241113 | 110700 | 5160946900 | 28400 | 28450 | 28450 | 28400 | 402 |
| 448 | 20241113 | 110600 | 5149521100 | 28450 | 28450 | 28500 | 28400 | 1255 |
| 449 | 20241113 | 110500 | 5113780850 | 28450 | 28350 | 28450 | 28350 | 245 |
| 450 | 20241113 | 110400 | 5106818250 | 28450 | 28350 | 28450 | 28300 | 303 |
| 451 | 20241113 | 110300 | 5098219050 | 28350 | 28350 | 28350 | 28300 | 312 |
| 452 | 20241113 | 110200 | 5089377600 | 28350 | 28300 | 28400 | 28250 | 603 |
| 453 | 20241113 | 110100 | 5072296700 | 28300 | 28350 | 28400 | 28300 | 1514 |
| 454 | 20241113 | 110000 | 5029328250 | 28350 | 28250 | 28350 | 28250 | 319 |
| 455 | 20241113 | 105900 | 5020305050 | 28250 | 28300 | 28300 | 28200 | 1389 |
| 456 | 20241113 | 105800 | 4981066150 | 28300 | 28200 | 28300 | 28200 | 885 |
| 457 | 20241113 | 105700 | 4956098400 | 28200 | 28250 | 28300 | 28200 | 1249 |
| 458 | 20241113 | 105600 | 4920855250 | 28250 | 28250 | 28300 | 28250 | 2132 |
| 459 | 20241113 | 105500 | 4860617050 | 28300 | 28300 | 28300 | 28250 | 1148 |
| 460 | 20241113 | 105400 | 4828163200 | 28300 | 28300 | 28300 | 28250 | 848 |
| 461 | 20241113 | 105300 | 4804165550 | 28300 | 28300 | 28300 | 28250 | 485 |
| 462 | 20241113 | 105200 | 4790441400 | 28300 | 28300 | 28350 | 28250 | 1746 |
| 463 | 20241113 | 105100 | 4741005750 | 28250 | 28300 | 28300 | 28250 | 2009 |
| 464 | 20241113 | 105000 | 4684202150 | 28350 | 28300 | 28350 | 28300 | 637 |
| 465 | 20241113 | 104900 | 4666148200 | 28300 | 28350 | 28350 | 28300 | 306 |
| 466 | 20241113 | 104800 | 4657476700 | 28350 | 28350 | 28350 | 28300 | 572 |
| 467 | 20241113 | 104700 | 4641267400 | 28350 | 28350 | 28350 | 28300 | 279 |
| 468 | 20241113 | 104600 | 4633359150 | 28350 | 28350 | 28350 | 28300 | 144 |
| 469 | 20241113 | 104500 | 4629278700 | 28350 | 28300 | 28350 | 28300 | 318 |
| 470 | 20241113 | 104400 | 4620272800 | 28300 | 28300 | 28300 | 28250 | 308 |
| 471 | 20241113 | 104300 | 4611556450 | 28300 | 28250 | 28350 | 28250 | 1278 |
| 472 | 20241113 | 104200 | 4575392500 | 28300 | 28300 | 28300 | 28250 | 776 |
| 473 | 20241113 | 104100 | 4553441500 | 28350 | 28250 | 28350 | 28250 | 1801 |
| 474 | 20241113 | 104000 | 4502497650 | 28250 | 28250 | 28300 | 28250 | 1028 |
| 475 | 20241113 | 103900 | 4473428000 | 28250 | 28250 | 28300 | 28250 | 410 |
| 476 | 20241113 | 103800 | 4461843150 | 28250 | 28300 | 28350 | 28250 | 1576 |
| 477 | 20241113 | 103700 | 4417243100 | 28300 | 28300 | 28350 | 28300 | 710 |
| 478 | 20241113 | 103600 | 4397131650 | 28300 | 28400 | 28400 | 28300 | 6273 |
| 479 | 20241113 | 103500 | 4219517500 | 28450 | 28400 | 28450 | 28400 | 275 |
| 480 | 20241113 | 103400 | 4211706750 | 28400 | 28400 | 28450 | 28400 | 304 |
| 481 | 20241113 | 103300 | 4203066050 | 28400 | 28500 | 28500 | 28400 | 253 |
| 482 | 20241113 | 103200 | 4195870300 | 28450 | 28500 | 28500 | 28450 | 116 |
| 483 | 20241113 | 103100 | 4192565150 | 28500 | 28400 | 28500 | 28400 | 122 |
| 484 | 20241113 | 103000 | 4189098150 | 28400 | 28450 | 28500 | 28400 | 1358 |
| 485 | 20241113 | 102900 | 4150502000 | 28500 | 28450 | 28600 | 28400 | 253 |
| 486 | 20241113 | 102800 | 4143302600 | 28450 | 28550 | 28550 | 28400 | 3757 |
| 487 | 20241113 | 102700 | 4036517800 | 28550 | 28550 | 28550 | 28500 | 133 |
| 488 | 20241113 | 102600 | 4032721050 | 28550 | 28550 | 28600 | 28500 | 209 |
| 489 | 20241113 | 102500 | 4026755100 | 28550 | 28600 | 28600 | 28450 | 623 |
| 490 | 20241113 | 102400 | 4008947950 | 28600 | 28500 | 28600 | 28450 | 256 |
| 491 | 20241113 | 102300 | 4001648250 | 28500 | 28450 | 28500 | 28450 | 1920 |
| 492 | 20241113 | 102200 | 3947015700 | 28500 | 28550 | 28550 | 28450 | 1249 |
| 493 | 20241113 | 102100 | 3911419450 | 28500 | 28500 | 28600 | 28450 | 2500 |
| 494 | 20241113 | 102000 | 3840159500 | 28500 | 28500 | 28550 | 28450 | 766 |
| 495 | 20241113 | 101900 | 3818326850 | 28550 | 28550 | 28600 | 28500 | 2038 |
| 496 | 20241113 | 101800 | 3760230000 | 28500 | 28600 | 28600 | 28500 | 258 |
| 497 | 20241113 | 101700 | 3752865150 | 28500 | 28550 | 28600 | 28500 | 1607 |
| 498 | 20241113 | 101600 | 3707058000 | 28550 | 28550 | 28600 | 28500 | 1366 |
| 499 | 20241113 | 101500 | 3668071500 | 28550 | 28550 | 28600 | 28500 | 544 |
| 500 | 20241113 | 101400 | 3652539300 | 28600 | 28700 | 28700 | 28500 | 3376 |
| 501 | 20241113 | 101300 | 3556204600 | 28600 | 28600 | 28700 | 28550 | 2150 |
| 502 | 20241113 | 101200 | 3494685850 | 28650 | 28600 | 28650 | 28550 | 2451 |
| 503 | 20241113 | 101100 | 3424581700 | 28650 | 28650 | 28700 | 28650 | 780 |
| 504 | 20241113 | 101000 | 3402233950 | 28650 | 28700 | 28750 | 28650 | 1273 |
| 505 | 20241113 | 100900 | 3365745900 | 28700 | 28750 | 28750 | 28700 | 1329 |
| 506 | 20241113 | 100800 | 3327598300 | 28700 | 28750 | 28750 | 28700 | 826 |
| 507 | 20241113 | 100700 | 3303865800 | 28700 | 28700 | 28750 | 28700 | 946 |
| 508 | 20241113 | 100600 | 3276704350 | 28750 | 28800 | 28800 | 28700 | 2429 |
| 509 | 20241113 | 100500 | 3206921800 | 28750 | 28850 | 28900 | 28750 | 3836 |
| 510 | 20241113 | 100400 | 3096370650 | 28900 | 28900 | 28950 | 28900 | 840 |
| 511 | 20241113 | 100300 | 3072094600 | 28950 | 28950 | 28950 | 28900 | 221 |
| 512 | 20241113 | 100200 | 3065704850 | 28900 | 28950 | 28950 | 28900 | 187 |
| 513 | 20241113 | 100100 | 3060294350 | 28950 | 28900 | 28950 | 28900 | 448 |
| 514 | 20241113 | 100000 | 3047346350 | 28900 | 28950 | 28950 | 28800 | 1217 |
| 515 | 20241113 | 095900 | 3012203250 | 28950 | 28900 | 28950 | 28900 | 1290 |
| 516 | 20241113 | 095800 | 2974922100 | 28900 | 28950 | 28950 | 28900 | 207 |
| 517 | 20241113 | 095700 | 2968929650 | 28950 | 28950 | 29000 | 28950 | 192 |
| 518 | 20241113 | 095600 | 2963368550 | 28950 | 28950 | 29000 | 28900 | 275 |
| 519 | 20241113 | 095500 | 2955406650 | 28950 | 28900 | 28950 | 28850 | 1656 |
| 520 | 20241113 | 095400 | 2907595150 | 28850 | 28950 | 28950 | 28850 | 2761 |
| 521 | 20241113 | 095300 | 2827794600 | 28950 | 28950 | 28950 | 28850 | 8920 |
| 522 | 20241113 | 095200 | 2570076600 | 28900 | 28950 | 28950 | 28900 | 1791 |
| 523 | 20241113 | 095100 | 2518252150 | 28950 | 29000 | 29000 | 28950 | 897 |
| 524 | 20241113 | 095000 | 2492283200 | 29000 | 29000 | 29000 | 28950 | 980 |
| 525 | 20241113 | 094900 | 2463888600 | 28950 | 28950 | 29000 | 28950 | 706 |
| 526 | 20241113 | 094800 | 2443436150 | 28950 | 29000 | 29000 | 28950 | 444 |
| 527 | 20241113 | 094700 | 2430562200 | 29050 | 29000 | 29050 | 29000 | 379 |
| 528 | 20241113 | 094600 | 2419569600 | 29000 | 29000 | 29050 | 28950 | 1311 |
| 529 | 20241113 | 094500 | 2381551150 | 29000 | 29050 | 29050 | 29000 | 666 |
| 530 | 20241113 | 094400 | 2362211100 | 29100 | 29050 | 29100 | 29050 | 47 |
| 531 | 20241113 | 094300 | 2360843900 | 29050 | 29000 | 29050 | 29000 | 231 |
| 532 | 20241113 | 094200 | 2354140500 | 28950 | 29100 | 29150 | 28950 | 3963 |
| 533 | 20241113 | 094100 | 2239185750 | 29050 | 29100 | 29150 | 29050 | 1406 |
| 534 | 20241113 | 094000 | 2198311850 | 29100 | 29150 | 29150 | 29100 | 1361 |
| 535 | 20241113 | 093900 | 2158695350 | 29150 | 29200 | 29200 | 29150 | 978 |
| 536 | 20241113 | 093800 | 2130175000 | 29100 | 29100 | 29200 | 29100 | 1070 |
| 537 | 20241113 | 093700 | 2099006900 | 29150 | 29150 | 29150 | 29050 | 184 |
| 538 | 20241113 | 093600 | 2093650500 | 29050 | 29050 | 29150 | 29050 | 177 |
| 539 | 20241113 | 093500 | 2088500750 | 29150 | 29150 | 29150 | 29100 | 120 |
| 540 | 20241113 | 093400 | 2085008100 | 29150 | 29100 | 29150 | 29050 | 187 |
| 541 | 20241113 | 093300 | 2079564550 | 29150 | 29050 | 29150 | 29050 | 354 |
| 542 | 20241113 | 093200 | 2069264850 | 29050 | 29100 | 29100 | 29050 | 482 |
| 543 | 20241113 | 093100 | 2055251600 | 29100 | 28950 | 29100 | 28950 | 6944 |
| 544 | 20241113 | 093000 | 1853679100 | 28950 | 29000 | 29000 | 28900 | 1186 |
| 545 | 20241113 | 092900 | 1819337250 | 28900 | 29000 | 29000 | 28900 | 800 |
| 546 | 20241113 | 092800 | 1796175150 | 29000 | 29050 | 29050 | 28950 | 8556 |
| 547 | 20241113 | 092700 | 1548275800 | 29100 | 29100 | 29100 | 29050 | 135 |
| 548 | 20241113 | 092600 | 1544349750 | 29100 | 29150 | 29150 | 29100 | 1293 |
| 549 | 20241113 | 092500 | 1506665750 | 29150 | 29250 | 29250 | 29100 | 360 |
| 550 | 20241113 | 092400 | 1496152850 | 29250 | 29100 | 29250 | 29050 | 614 |
| 551 | 20241113 | 092300 | 1478231250 | 29100 | 29150 | 29150 | 29100 | 1030 |
| 552 | 20241113 | 092200 | 1448226050 | 29050 | 29150 | 29200 | 29050 | 681 |
| 553 | 20241113 | 092100 | 1428371200 | 29150 | 28950 | 29150 | 28950 | 655 |
| 554 | 20241113 | 092000 | 1409333800 | 28950 | 29050 | 29050 | 28950 | 4955 |
| 555 | 20241113 | 091900 | 1265716000 | 28900 | 29200 | 29200 | 28900 | 12712 |
| 556 | 20241113 | 091800 | 896940350 | 29150 | 29150 | 29200 | 29100 | 3887 |
| 557 | 20241113 | 091700 | 783633650 | 29200 | 29250 | 29250 | 29150 | 2032 |
| 558 | 20241113 | 091600 | 724317300 | 29200 | 29200 | 29250 | 29150 | 730 |
| 559 | 20241113 | 091500 | 703001300 | 29150 | 29100 | 29250 | 29100 | 230 |
| 560 | 20241113 | 091400 | 696298850 | 29150 | 29150 | 29250 | 29100 | 1702 |
| 561 | 20241113 | 091300 | 646741250 | 29150 | 29200 | 29250 | 29150 | 1234 |
| 562 | 20241113 | 091200 | 610711400 | 29250 | 29350 | 29350 | 29200 | 735 |
| 563 | 20241113 | 091100 | 589206100 | 29350 | 29300 | 29350 | 29250 | 96 |
| 564 | 20241113 | 091000 | 586392700 | 29300 | 29150 | 29300 | 29100 | 1068 |
| 565 | 20241113 | 090900 | 555271700 | 29150 | 29300 | 29300 | 29150 | 1226 |
| 566 | 20241113 | 090800 | 519452450 | 29300 | 29250 | 29300 | 29250 | 160 |
| 567 | 20241113 | 090700 | 514764700 | 29300 | 29350 | 29350 | 29250 | 510 |
| 568 | 20241113 | 090600 | 499800450 | 29350 | 29200 | 29350 | 29200 | 1726 |
| 569 | 20241113 | 090500 | 449319850 | 29150 | 29150 | 29250 | 29000 | 3744 |
| 570 | 20241113 | 090400 | 340497050 | 29200 | 29350 | 29350 | 29100 | 2368 |
| 571 | 20241113 | 090300 | 271359650 | 29300 | 29350 | 29400 | 29300 | 477 |
| 572 | 20241113 | 090200 | 257360050 | 29300 | 29500 | 29500 | 29250 | 2384 |
| 573 | 20241113 | 090100 | 187474350 | 29500 | 29600 | 29600 | 29050 | 2899 |
| 574 | 20241113 | 090000 | 102283650 | 29650 | 29900 | 29900 | 29650 | 3407 |