34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 192300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 10490 |
| 3 | 20241111 | 192200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20241111 | 192100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20241111 | 192000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20241111 | 191900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20241111 | 191800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20241111 | 191700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20241111 | 191600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20241111 | 191500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20241111 | 191400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20241111 | 191300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20241111 | 191200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20241111 | 191100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20241111 | 191000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20241111 | 190900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20241111 | 190800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20241111 | 190700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20241111 | 190600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20241111 | 190500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20241111 | 190400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20241111 | 190300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20241111 | 190200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20241111 | 190100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20241111 | 190000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20241111 | 185900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20241111 | 185800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20241111 | 185700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20241111 | 185600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20241111 | 185500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20241111 | 185400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20241111 | 185300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 10490 |
| 33 | 20241111 | 185200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20241111 | 185100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20241111 | 185000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20241111 | 184900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20241111 | 184800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20241111 | 184700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20241111 | 184600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20241111 | 184500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20241111 | 184400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20241111 | 184300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20241111 | 184200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20241111 | 184100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20241111 | 184000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20241111 | 183900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20241111 | 183800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20241111 | 183700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20241111 | 183600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20241111 | 183500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20241111 | 183400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20241111 | 183300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20241111 | 183200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20241111 | 183100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20241111 | 183000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20241111 | 182900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20241111 | 182800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20241111 | 182700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20241111 | 182600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20241111 | 182500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20241111 | 182400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20241111 | 182300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 10490 |
| 63 | 20241111 | 182200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20241111 | 182100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20241111 | 182000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20241111 | 181900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20241111 | 181800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20241111 | 181700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20241111 | 181600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20241111 | 181500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20241111 | 181400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20241111 | 181300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20241111 | 181200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20241111 | 181100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20241111 | 181000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20241111 | 180900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20241111 | 180800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20241111 | 180700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20241111 | 180600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20241111 | 180500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20241111 | 180400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20241111 | 180300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20241111 | 180200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20241111 | 180100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20241111 | 180000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20241111 | 175900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20241111 | 175800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20241111 | 175700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20241111 | 175600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20241111 | 175500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20241111 | 175400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20241111 | 175300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 10490 |
| 93 | 20241111 | 175200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20241111 | 175100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20241111 | 175000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20241111 | 174900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20241111 | 174800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20241111 | 174700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20241111 | 174600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20241111 | 174500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20241111 | 174400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20241111 | 174300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20241111 | 174200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20241111 | 174100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20241111 | 174000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20241111 | 173900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20241111 | 173800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20241111 | 173700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20241111 | 173600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20241111 | 173500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20241111 | 173400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20241111 | 173300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20241111 | 173200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20241111 | 173100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20241111 | 173000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20241111 | 172900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20241111 | 172800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20241111 | 172700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20241111 | 172600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20241111 | 172500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20241111 | 172400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20241111 | 172300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 10490 |
| 123 | 20241111 | 172200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20241111 | 172100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20241111 | 172000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20241111 | 171900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20241111 | 171800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20241111 | 171700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20241111 | 171600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20241111 | 171500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20241111 | 171400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20241111 | 171300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20241111 | 171200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20241111 | 171100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20241111 | 171000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20241111 | 170900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20241111 | 170800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20241111 | 170700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20241111 | 170600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20241111 | 170500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20241111 | 170400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20241111 | 170300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20241111 | 170200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20241111 | 170100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20241111 | 170000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20241111 | 165900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20241111 | 165800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20241111 | 165700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20241111 | 165600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20241111 | 165500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20241111 | 165400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20241111 | 165300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 10490 |
| 153 | 20241111 | 165200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20241111 | 165100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20241111 | 165000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20241111 | 164900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20241111 | 164800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20241111 | 164700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20241111 | 164600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20241111 | 164500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20241111 | 164400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20241111 | 164300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20241111 | 164200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20241111 | 164100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20241111 | 164000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20241111 | 163900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20241111 | 163800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20241111 | 163700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20241111 | 163600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20241111 | 163500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20241111 | 163400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20241111 | 163300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20241111 | 163200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20241111 | 163100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20241111 | 163000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20241111 | 162900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20241111 | 162800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20241111 | 162700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20241111 | 162600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20241111 | 162500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20241111 | 162400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20241111 | 162300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 10490 |
| 183 | 20241111 | 162200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20241111 | 162100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20241111 | 162000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20241111 | 161900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20241111 | 161800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20241111 | 161700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20241111 | 161600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20241111 | 161500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20241111 | 161400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20241111 | 161300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20241111 | 161200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20241111 | 161100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20241111 | 161000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20241111 | 160900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20241111 | 160800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20241111 | 160700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20241111 | 160600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20241111 | 160500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20241111 | 160400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20241111 | 160300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20241111 | 160200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20241111 | 160100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20241111 | 160000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20241111 | 155900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20241111 | 155800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20241111 | 155700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20241111 | 155600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20241111 | 155500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20241111 | 155400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20241111 | 155300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 10490 |
| 213 | 20241111 | 155200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 214 | 20241111 | 155100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 215 | 20241111 | 155000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 216 | 20241111 | 154900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 217 | 20241111 | 154800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 218 | 20241111 | 154700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 219 | 20241111 | 154600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 220 | 20241111 | 154500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 221 | 20241111 | 154400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 222 | 20241111 | 154300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 223 | 20241111 | 154200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 224 | 20241111 | 154100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 225 | 20241111 | 154000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 226 | 20241111 | 153900 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 227 | 20241111 | 153800 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 228 | 20241111 | 153700 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 229 | 20241111 | 153600 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 230 | 20241111 | 153500 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 231 | 20241111 | 153400 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 232 | 20241111 | 153300 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 233 | 20241111 | 153200 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 234 | 20241111 | 153100 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 235 | 20241111 | 153000 | 25479166100 | 28200 | 28200 | 28200 | 28200 | 10490 |
| 236 | 20241111 | 152900 | 25183348100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 237 | 20241111 | 152800 | 25183348100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 238 | 20241111 | 152700 | 25183348100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 239 | 20241111 | 152600 | 25183348100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 240 | 20241111 | 152500 | 25183348100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 241 | 20241111 | 152400 | 25183348100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 242 | 20241111 | 152300 | 25183348100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 243 | 20241111 | 152200 | 25183348100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 244 | 20241111 | 152100 | 25183348100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 245 | 20241111 | 152000 | 25183348100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 246 | 20241111 | 151900 | 25183348100 | 28300 | 28250 | 28300 | 28250 | 1201 |
| 247 | 20241111 | 151800 | 25149383000 | 28250 | 28300 | 28300 | 28250 | 557 |
| 248 | 20241111 | 151700 | 25133629900 | 28300 | 28200 | 28300 | 28200 | 1715 |
| 249 | 20241111 | 151600 | 25085157600 | 28200 | 28200 | 28250 | 28200 | 931 |
| 250 | 20241111 | 151500 | 25058897750 | 28200 | 28350 | 28350 | 28200 | 2348 |
| 251 | 20241111 | 151400 | 24992536200 | 28300 | 28400 | 28400 | 28300 | 3819 |
| 252 | 20241111 | 151300 | 24884171550 | 28400 | 28450 | 28450 | 28400 | 367 |
| 253 | 20241111 | 151200 | 24873738450 | 28450 | 28400 | 28450 | 28400 | 1331 |
| 254 | 20241111 | 151100 | 24835937050 | 28400 | 28350 | 28400 | 28350 | 577 |
| 255 | 20241111 | 151000 | 24819558200 | 28400 | 28400 | 28400 | 28300 | 2336 |
| 256 | 20241111 | 150900 | 24753359050 | 28400 | 28350 | 28400 | 28350 | 822 |
| 257 | 20241111 | 150800 | 24730054100 | 28300 | 28350 | 28350 | 28300 | 486 |
| 258 | 20241111 | 150700 | 24716277000 | 28300 | 28300 | 28350 | 28250 | 1090 |
| 259 | 20241111 | 150600 | 24685429550 | 28300 | 28200 | 28300 | 28200 | 1401 |
| 260 | 20241111 | 150500 | 24645854850 | 28250 | 28250 | 28250 | 28200 | 139 |
| 261 | 20241111 | 150400 | 24641928400 | 28250 | 28300 | 28350 | 28250 | 1466 |
| 262 | 20241111 | 150300 | 24600462150 | 28300 | 28250 | 28300 | 28250 | 1378 |
| 263 | 20241111 | 150200 | 24561482300 | 28300 | 28300 | 28300 | 28250 | 425 |
| 264 | 20241111 | 150100 | 24549461050 | 28300 | 28300 | 28300 | 28250 | 36 |
| 265 | 20241111 | 150000 | 24548443000 | 28250 | 28300 | 28300 | 28250 | 671 |
| 266 | 20241111 | 145900 | 24529474350 | 28300 | 28250 | 28300 | 28250 | 259 |
| 267 | 20241111 | 145800 | 24522154700 | 28200 | 28250 | 28250 | 28200 | 859 |
| 268 | 20241111 | 145700 | 24497922950 | 28250 | 28250 | 28300 | 28250 | 215 |
| 269 | 20241111 | 145600 | 24491844750 | 28250 | 28200 | 28250 | 28200 | 846 |
| 270 | 20241111 | 145500 | 24467947900 | 28250 | 28200 | 28250 | 28200 | 707 |
| 271 | 20241111 | 145400 | 24447976000 | 28250 | 28200 | 28250 | 28200 | 608 |
| 272 | 20241111 | 145300 | 24430830050 | 28200 | 28200 | 28250 | 28200 | 659 |
| 273 | 20241111 | 145200 | 24412215050 | 28200 | 28200 | 28250 | 28200 | 135 |
| 274 | 20241111 | 145100 | 24408401750 | 28200 | 28200 | 28200 | 28150 | 1061 |
| 275 | 20241111 | 145000 | 24378481850 | 28200 | 28200 | 28200 | 28150 | 683 |
| 276 | 20241111 | 144900 | 24359230950 | 28200 | 28150 | 28200 | 28150 | 317 |
| 277 | 20241111 | 144800 | 24350305350 | 28200 | 28200 | 28200 | 28150 | 147 |
| 278 | 20241111 | 144700 | 24346163300 | 28150 | 28150 | 28150 | 28150 | 324 |
| 279 | 20241111 | 144600 | 24337042700 | 28150 | 28100 | 28150 | 28100 | 244 |
| 280 | 20241111 | 144500 | 24330180750 | 28100 | 28150 | 28150 | 28100 | 139 |
| 281 | 20241111 | 144400 | 24326271100 | 28200 | 28150 | 28200 | 28150 | 361 |
| 282 | 20241111 | 144300 | 24316107200 | 28150 | 28100 | 28200 | 28100 | 189 |
| 283 | 20241111 | 144200 | 24310788000 | 28200 | 28100 | 28200 | 28050 | 487 |
| 284 | 20241111 | 144100 | 24297087750 | 28100 | 28050 | 28100 | 28050 | 380 |
| 285 | 20241111 | 144000 | 24286427200 | 28050 | 28150 | 28150 | 28050 | 656 |
| 286 | 20241111 | 143900 | 24268010750 | 28150 | 28200 | 28200 | 28150 | 853 |
| 287 | 20241111 | 143800 | 24243996400 | 28150 | 28150 | 28150 | 28050 | 7889 |
| 288 | 20241111 | 143700 | 24022633450 | 28150 | 28150 | 28200 | 28150 | 258 |
| 289 | 20241111 | 143600 | 24015367550 | 28200 | 28200 | 28200 | 28200 | 126 |
| 290 | 20241111 | 143500 | 24011814350 | 28200 | 28200 | 28200 | 28200 | 70 |
| 291 | 20241111 | 143400 | 24009840350 | 28200 | 28150 | 28200 | 28150 | 342 |
| 292 | 20241111 | 143300 | 24000196300 | 28200 | 28200 | 28200 | 28150 | 130 |
| 293 | 20241111 | 143200 | 23996530500 | 28200 | 28150 | 28200 | 28100 | 751 |
| 294 | 20241111 | 143100 | 23975389800 | 28100 | 28050 | 28150 | 28050 | 669 |
| 295 | 20241111 | 143000 | 23956596250 | 28050 | 28050 | 28100 | 27950 | 4564 |
| 296 | 20241111 | 142900 | 23828881750 | 28050 | 28100 | 28100 | 28000 | 4146 |
| 297 | 20241111 | 142800 | 23712671350 | 28100 | 28100 | 28100 | 28100 | 37 |
| 298 | 20241111 | 142700 | 23711631650 | 28150 | 28150 | 28150 | 28150 | 88 |
| 299 | 20241111 | 142600 | 23709154450 | 28150 | 28050 | 28150 | 28050 | 436 |
| 300 | 20241111 | 142500 | 23696908750 | 28050 | 28050 | 28050 | 28050 | 283 |
| 301 | 20241111 | 142400 | 23688970600 | 28000 | 28100 | 28100 | 28000 | 6785 |
| 302 | 20241111 | 142300 | 23498614100 | 28100 | 28100 | 28100 | 28100 | 381 |
| 303 | 20241111 | 142200 | 23487908000 | 28150 | 28150 | 28150 | 28100 | 244 |
| 304 | 20241111 | 142100 | 23481050950 | 28100 | 28150 | 28150 | 28100 | 990 |
| 305 | 20241111 | 142000 | 23453230450 | 28150 | 28150 | 28150 | 28100 | 648 |
| 306 | 20241111 | 141900 | 23435019850 | 28100 | 28100 | 28150 | 28100 | 55 |
| 307 | 20241111 | 141800 | 23433474300 | 28150 | 28150 | 28150 | 28100 | 55 |
| 308 | 20241111 | 141700 | 23431928450 | 28150 | 28100 | 28150 | 28100 | 324 |
| 309 | 20241111 | 141600 | 23422818750 | 28100 | 28150 | 28150 | 28100 | 476 |
| 310 | 20241111 | 141500 | 23409427050 | 28150 | 28150 | 28150 | 28100 | 77 |
| 311 | 20241111 | 141400 | 23407262700 | 28100 | 28100 | 28150 | 28100 | 368 |
| 312 | 20241111 | 141300 | 23396915200 | 28100 | 28100 | 28150 | 28100 | 1196 |
| 313 | 20241111 | 141200 | 23363307500 | 28150 | 28250 | 28250 | 28150 | 5048 |
| 314 | 20241111 | 141100 | 23220994150 | 28200 | 28250 | 28250 | 28200 | 57 |
| 315 | 20241111 | 141000 | 23219386600 | 28250 | 28250 | 28250 | 28200 | 365 |
| 316 | 20241111 | 140900 | 23209081250 | 28250 | 28250 | 28250 | 28200 | 32 |
| 317 | 20241111 | 140800 | 23208177400 | 28250 | 28250 | 28250 | 28200 | 700 |
| 318 | 20241111 | 140700 | 23188416100 | 28200 | 28250 | 28250 | 28200 | 247 |
| 319 | 20241111 | 140600 | 23181445250 | 28250 | 28200 | 28250 | 28200 | 127 |
| 320 | 20241111 | 140500 | 23177859850 | 28250 | 28250 | 28250 | 28200 | 95 |
| 321 | 20241111 | 140400 | 23175178250 | 28250 | 28200 | 28250 | 28200 | 162 |
| 322 | 20241111 | 140300 | 23170608400 | 28250 | 28250 | 28300 | 28250 | 531 |
| 323 | 20241111 | 140200 | 23155607300 | 28250 | 28300 | 28300 | 28250 | 735 |
| 324 | 20241111 | 140100 | 23134843200 | 28250 | 28300 | 28300 | 28250 | 36 |
| 325 | 20241111 | 140000 | 23133826150 | 28300 | 28300 | 28300 | 28250 | 268 |
| 326 | 20241111 | 135900 | 23126244000 | 28300 | 28300 | 28300 | 28250 | 193 |
| 327 | 20241111 | 135800 | 23120786400 | 28250 | 28250 | 28300 | 28250 | 166 |
| 328 | 20241111 | 135700 | 23116094950 | 28300 | 28300 | 28300 | 28250 | 194 |
| 329 | 20241111 | 135600 | 23110609650 | 28250 | 28250 | 28250 | 28250 | 363 |
| 330 | 20241111 | 135500 | 23100354900 | 28200 | 28250 | 28250 | 28200 | 193 |
| 331 | 20241111 | 135400 | 23094904200 | 28300 | 28300 | 28300 | 28200 | 289 |
| 332 | 20241111 | 135300 | 23086744750 | 28250 | 28250 | 28300 | 28200 | 2300 |
| 333 | 20241111 | 135200 | 23021832500 | 28300 | 28300 | 28350 | 28300 | 1498 |
| 334 | 20241111 | 135100 | 22979428400 | 28350 | 28350 | 28350 | 28350 | 83 |
| 335 | 20241111 | 135000 | 22977075350 | 28350 | 28350 | 28350 | 28300 | 453 |
| 336 | 20241111 | 134900 | 22964232900 | 28350 | 28300 | 28350 | 28300 | 141 |
| 337 | 20241111 | 134800 | 22960235600 | 28300 | 28300 | 28350 | 28300 | 277 |
| 338 | 20241111 | 134700 | 22952385050 | 28300 | 28350 | 28350 | 28300 | 100 |
| 339 | 20241111 | 134600 | 22949550500 | 28350 | 28350 | 28350 | 28300 | 117 |
| 340 | 20241111 | 134500 | 22946233850 | 28350 | 28300 | 28350 | 28300 | 90 |
| 341 | 20241111 | 134400 | 22943683400 | 28300 | 28350 | 28350 | 28300 | 287 |
| 342 | 20241111 | 134300 | 22935556800 | 28350 | 28350 | 28350 | 28350 | 160 |
| 343 | 20241111 | 134200 | 22931020800 | 28350 | 28400 | 28400 | 28350 | 1249 |
| 344 | 20241111 | 134100 | 22895572700 | 28450 | 28450 | 28450 | 28400 | 63 |
| 345 | 20241111 | 134000 | 22893780450 | 28450 | 28450 | 28450 | 28400 | 174 |
| 346 | 20241111 | 133900 | 22888832900 | 28400 | 28400 | 28450 | 28350 | 243 |
| 347 | 20241111 | 133800 | 22881929600 | 28400 | 28400 | 28450 | 28350 | 2049 |
| 348 | 20241111 | 133700 | 22823751450 | 28450 | 28350 | 28500 | 28350 | 958 |
| 349 | 20241111 | 133600 | 22796523750 | 28350 | 28350 | 28400 | 28350 | 634 |
| 350 | 20241111 | 133500 | 22778544250 | 28350 | 28350 | 28400 | 28350 | 939 |
| 351 | 20241111 | 133400 | 22751916600 | 28350 | 28200 | 28350 | 28200 | 1471 |
| 352 | 20241111 | 133300 | 22710298750 | 28250 | 28200 | 28250 | 28150 | 1038 |
| 353 | 20241111 | 133200 | 22681012450 | 28150 | 28100 | 28150 | 28100 | 391 |
| 354 | 20241111 | 133100 | 22670010350 | 28150 | 28150 | 28150 | 28150 | 389 |
| 355 | 20241111 | 133000 | 22659060000 | 28100 | 28050 | 28150 | 28050 | 224 |
| 356 | 20241111 | 132900 | 22652757300 | 28100 | 28100 | 28100 | 28050 | 1513 |
| 357 | 20241111 | 132800 | 22610278400 | 28050 | 28200 | 28250 | 28050 | 8344 |
| 358 | 20241111 | 132700 | 22375604850 | 28200 | 28200 | 28200 | 28150 | 863 |
| 359 | 20241111 | 132600 | 22351271400 | 28200 | 28200 | 28200 | 28200 | 411 |
| 360 | 20241111 | 132500 | 22339681200 | 28200 | 28200 | 28200 | 28150 | 111 |
| 361 | 20241111 | 132400 | 22336553850 | 28150 | 28200 | 28200 | 28150 | 70 |
| 362 | 20241111 | 132300 | 22334582900 | 28150 | 28150 | 28200 | 28150 | 426 |
| 363 | 20241111 | 132200 | 22322590450 | 28200 | 28250 | 28250 | 28150 | 572 |
| 364 | 20241111 | 132100 | 22306462850 | 28250 | 28200 | 28250 | 28200 | 379 |
| 365 | 20241111 | 132000 | 22295774800 | 28200 | 28200 | 28250 | 28200 | 131 |
| 366 | 20241111 | 131900 | 22292078100 | 28200 | 28200 | 28200 | 28200 | 348 |
| 367 | 20241111 | 131800 | 22282264500 | 28200 | 28150 | 28200 | 28150 | 324 |
| 368 | 20241111 | 131700 | 22273137750 | 28250 | 28200 | 28250 | 28150 | 610 |
| 369 | 20241111 | 131600 | 22255934500 | 28200 | 28150 | 28200 | 28150 | 375 |
| 370 | 20241111 | 131500 | 22245364200 | 28200 | 28200 | 28200 | 28200 | 129 |
| 371 | 20241111 | 131400 | 22241726400 | 28200 | 28200 | 28200 | 28150 | 679 |
| 372 | 20241111 | 131300 | 22222581500 | 28150 | 28200 | 28200 | 28150 | 1827 |
| 373 | 20241111 | 131200 | 22171069050 | 28200 | 28150 | 28200 | 28150 | 67 |
| 374 | 20241111 | 131100 | 22169179750 | 28150 | 28150 | 28250 | 28150 | 1336 |
| 375 | 20241111 | 131000 | 22131507450 | 28150 | 28200 | 28200 | 28150 | 1848 |
| 376 | 20241111 | 130900 | 22079401850 | 28150 | 28250 | 28250 | 28150 | 1815 |
| 377 | 20241111 | 130800 | 22028212850 | 28250 | 28200 | 28250 | 28150 | 459 |
| 378 | 20241111 | 130700 | 22015271250 | 28150 | 28250 | 28250 | 28150 | 3417 |
| 379 | 20241111 | 130600 | 21918869150 | 28250 | 28250 | 28250 | 28200 | 785 |
| 380 | 20241111 | 130500 | 21896712150 | 28250 | 28300 | 28300 | 28200 | 284 |
| 381 | 20241111 | 130400 | 21888691850 | 28200 | 28200 | 28300 | 28200 | 255 |
| 382 | 20241111 | 130300 | 21881495250 | 28200 | 28250 | 28300 | 28200 | 1768 |
| 383 | 20241111 | 130200 | 21831620450 | 28200 | 28300 | 28300 | 28200 | 4631 |
| 384 | 20241111 | 130100 | 21700906100 | 28300 | 28350 | 28350 | 28250 | 1941 |
| 385 | 20241111 | 130000 | 21646033600 | 28350 | 28350 | 28350 | 28300 | 1080 |
| 386 | 20241111 | 125900 | 21615463350 | 28350 | 28350 | 28350 | 28300 | 457 |
| 387 | 20241111 | 125800 | 21602510550 | 28300 | 28350 | 28400 | 28300 | 652 |
| 388 | 20241111 | 125700 | 21584031400 | 28350 | 28300 | 28350 | 28300 | 475 |
| 389 | 20241111 | 125600 | 21570565550 | 28350 | 28350 | 28400 | 28250 | 4022 |
| 390 | 20241111 | 125500 | 21456708450 | 28400 | 28450 | 28500 | 28350 | 2363 |
| 391 | 20241111 | 125400 | 21389521350 | 28500 | 28500 | 28500 | 28450 | 415 |
| 392 | 20241111 | 125300 | 21377696400 | 28500 | 28550 | 28550 | 28500 | 441 |
| 393 | 20241111 | 125200 | 21365112850 | 28550 | 28500 | 28550 | 28500 | 169 |
| 394 | 20241111 | 125100 | 21360288900 | 28550 | 28600 | 28600 | 28450 | 3010 |
| 395 | 20241111 | 125000 | 21274424800 | 28650 | 28700 | 28750 | 28600 | 3127 |
| 396 | 20241111 | 124900 | 21184810550 | 28700 | 28700 | 28750 | 28700 | 3112 |
| 397 | 20241111 | 124800 | 21095424550 | 28700 | 28700 | 28700 | 28650 | 437 |
| 398 | 20241111 | 124700 | 21082884900 | 28700 | 28650 | 28700 | 28650 | 792 |
| 399 | 20241111 | 124600 | 21060191450 | 28650 | 28650 | 28650 | 28550 | 449 |
| 400 | 20241111 | 124500 | 21047342400 | 28650 | 28600 | 28650 | 28600 | 1011 |
| 401 | 20241111 | 124400 | 21018378050 | 28650 | 28600 | 28650 | 28600 | 356 |
| 402 | 20241111 | 124300 | 21008195800 | 28600 | 28600 | 28600 | 28550 | 252 |
| 403 | 20241111 | 124200 | 21000994050 | 28600 | 28600 | 28600 | 28550 | 260 |
| 404 | 20241111 | 124100 | 20993561200 | 28600 | 28550 | 28600 | 28550 | 179 |
| 405 | 20241111 | 124000 | 20988446200 | 28550 | 28600 | 28600 | 28550 | 351 |
| 406 | 20241111 | 123900 | 20978409050 | 28500 | 28600 | 28600 | 28500 | 158 |
| 407 | 20241111 | 123800 | 20973897900 | 28600 | 28550 | 28600 | 28550 | 333 |
| 408 | 20241111 | 123700 | 20964385550 | 28550 | 28550 | 28600 | 28550 | 401 |
| 409 | 20241111 | 123600 | 20952935300 | 28550 | 28600 | 28600 | 28550 | 811 |
| 410 | 20241111 | 123500 | 20929772950 | 28600 | 28600 | 28600 | 28550 | 469 |
| 411 | 20241111 | 123400 | 20916366650 | 28650 | 28600 | 28650 | 28600 | 307 |
| 412 | 20241111 | 123300 | 20907572400 | 28600 | 28700 | 28700 | 28600 | 2549 |
| 413 | 20241111 | 123200 | 20834603950 | 28650 | 28650 | 28700 | 28600 | 660 |
| 414 | 20241111 | 123100 | 20815701950 | 28600 | 28600 | 28650 | 28600 | 673 |
| 415 | 20241111 | 123000 | 20796433700 | 28600 | 28600 | 28650 | 28550 | 1211 |
| 416 | 20241111 | 122900 | 20761797300 | 28600 | 28650 | 28700 | 28600 | 1901 |
| 417 | 20241111 | 122800 | 20707272000 | 28700 | 28650 | 28700 | 28600 | 2037 |
| 418 | 20241111 | 122700 | 20648870050 | 28600 | 28550 | 28650 | 28500 | 2414 |
| 419 | 20241111 | 122600 | 20579841600 | 28550 | 28550 | 28550 | 28500 | 923 |
| 420 | 20241111 | 122500 | 20553491800 | 28500 | 28450 | 28500 | 28450 | 951 |
| 421 | 20241111 | 122400 | 20526392300 | 28450 | 28450 | 28450 | 28400 | 481 |
| 422 | 20241111 | 122300 | 20512708400 | 28400 | 28400 | 28450 | 28400 | 152 |
| 423 | 20241111 | 122200 | 20508390500 | 28400 | 28400 | 28400 | 28350 | 771 |
| 424 | 20241111 | 122100 | 20486504750 | 28400 | 28400 | 28400 | 28350 | 207 |
| 425 | 20241111 | 122000 | 20480626600 | 28400 | 28350 | 28400 | 28350 | 308 |
| 426 | 20241111 | 121900 | 20471887550 | 28300 | 28350 | 28400 | 28300 | 165 |
| 427 | 20241111 | 121800 | 20467209250 | 28400 | 28350 | 28400 | 28300 | 701 |
| 428 | 20241111 | 121700 | 20447328450 | 28350 | 28450 | 28450 | 28350 | 359 |
| 429 | 20241111 | 121600 | 20437132750 | 28400 | 28400 | 28450 | 28350 | 409 |
| 430 | 20241111 | 121500 | 20425508600 | 28400 | 28350 | 28400 | 28350 | 247 |
| 431 | 20241111 | 121400 | 20418499300 | 28400 | 28450 | 28450 | 28350 | 305 |
| 432 | 20241111 | 121300 | 20409840350 | 28400 | 28450 | 28450 | 28400 | 333 |
| 433 | 20241111 | 121200 | 20400374550 | 28400 | 28400 | 28400 | 28350 | 206 |
| 434 | 20241111 | 121100 | 20394524200 | 28400 | 28400 | 28400 | 28400 | 722 |
| 435 | 20241111 | 121000 | 20374019400 | 28400 | 28300 | 28400 | 28300 | 995 |
| 436 | 20241111 | 120900 | 20345783200 | 28350 | 28300 | 28350 | 28300 | 176 |
| 437 | 20241111 | 120800 | 20340798700 | 28250 | 28300 | 28300 | 28250 | 364 |
| 438 | 20241111 | 120700 | 20330500900 | 28300 | 28300 | 28300 | 28300 | 125 |
| 439 | 20241111 | 120600 | 20326963400 | 28250 | 28300 | 28300 | 28250 | 388 |
| 440 | 20241111 | 120500 | 20315987300 | 28300 | 28300 | 28300 | 28250 | 108 |
| 441 | 20241111 | 120400 | 20312932200 | 28300 | 28300 | 28300 | 28250 | 378 |
| 442 | 20241111 | 120300 | 20302243400 | 28300 | 28300 | 28300 | 28250 | 286 |
| 443 | 20241111 | 120200 | 20294151850 | 28300 | 28300 | 28300 | 28250 | 518 |
| 444 | 20241111 | 120100 | 20279494000 | 28300 | 28300 | 28300 | 28250 | 268 |
| 445 | 20241111 | 120000 | 20271920500 | 28250 | 28350 | 28350 | 28250 | 920 |
| 446 | 20241111 | 115900 | 20245879500 | 28400 | 28300 | 28400 | 28300 | 506 |
| 447 | 20241111 | 115800 | 20231520100 | 28300 | 28350 | 28400 | 28300 | 266 |
| 448 | 20241111 | 115700 | 20223969250 | 28350 | 28250 | 28350 | 28250 | 379 |
| 449 | 20241111 | 115600 | 20213232600 | 28350 | 28300 | 28350 | 28200 | 2859 |
| 450 | 20241111 | 115500 | 20132541450 | 28300 | 28250 | 28300 | 28250 | 413 |
| 451 | 20241111 | 115400 | 20120866100 | 28250 | 28250 | 28250 | 28200 | 1570 |
| 452 | 20241111 | 115300 | 20076520000 | 28250 | 28200 | 28250 | 28200 | 269 |
| 453 | 20241111 | 115200 | 20068924350 | 28200 | 28250 | 28250 | 28200 | 695 |
| 454 | 20241111 | 115100 | 20049298100 | 28250 | 28300 | 28300 | 28250 | 365 |
| 455 | 20241111 | 115000 | 20038977900 | 28300 | 28350 | 28350 | 28250 | 275 |
| 456 | 20241111 | 114900 | 20031196000 | 28350 | 28300 | 28350 | 28250 | 578 |
| 457 | 20241111 | 114800 | 20014844000 | 28300 | 28300 | 28300 | 28150 | 3501 |
| 458 | 20241111 | 114700 | 19916077050 | 28200 | 28250 | 28300 | 28200 | 1238 |
| 459 | 20241111 | 114600 | 19881119350 | 28200 | 28300 | 28300 | 28200 | 1495 |
| 460 | 20241111 | 114500 | 19838885450 | 28300 | 28300 | 28300 | 28300 | 59 |
| 461 | 20241111 | 114400 | 19837215750 | 28250 | 28300 | 28300 | 28250 | 457 |
| 462 | 20241111 | 114300 | 19824284000 | 28300 | 28300 | 28300 | 28300 | 107 |
| 463 | 20241111 | 114200 | 19821255900 | 28300 | 28300 | 28350 | 28250 | 991 |
| 464 | 20241111 | 114100 | 19793216700 | 28300 | 28350 | 28350 | 28300 | 300 |
| 465 | 20241111 | 114000 | 19784719000 | 28350 | 28400 | 28400 | 28350 | 447 |
| 466 | 20241111 | 113900 | 19772042600 | 28400 | 28400 | 28400 | 28400 | 480 |
| 467 | 20241111 | 113800 | 19758410600 | 28400 | 28350 | 28400 | 28300 | 1418 |
| 468 | 20241111 | 113700 | 19718210250 | 28350 | 28350 | 28350 | 28300 | 666 |
| 469 | 20241111 | 113600 | 19699349750 | 28350 | 28350 | 28350 | 28300 | 373 |
| 470 | 20241111 | 113500 | 19688781750 | 28350 | 28350 | 28350 | 28350 | 343 |
| 471 | 20241111 | 113400 | 19679057700 | 28350 | 28300 | 28350 | 28250 | 851 |
| 472 | 20241111 | 113300 | 19654956650 | 28300 | 28250 | 28300 | 28250 | 1678 |
| 473 | 20241111 | 113200 | 19607481500 | 28250 | 28250 | 28300 | 28250 | 438 |
| 474 | 20241111 | 113100 | 19595107500 | 28200 | 28250 | 28250 | 28200 | 267 |
| 475 | 20241111 | 113000 | 19587568250 | 28250 | 28250 | 28300 | 28200 | 435 |
| 476 | 20241111 | 112900 | 19575280600 | 28200 | 28250 | 28250 | 28150 | 2232 |
| 477 | 20241111 | 112800 | 19512330400 | 28250 | 28200 | 28300 | 28150 | 1592 |
| 478 | 20241111 | 112700 | 19467471050 | 28250 | 28300 | 28300 | 28150 | 3137 |
| 479 | 20241111 | 112600 | 19378900450 | 28350 | 28350 | 28350 | 28300 | 867 |
| 480 | 20241111 | 112500 | 19354354850 | 28350 | 28300 | 28350 | 28250 | 377 |
| 481 | 20241111 | 112400 | 19343686000 | 28250 | 28300 | 28300 | 28200 | 5645 |
| 482 | 20241111 | 112300 | 19184281300 | 28250 | 28350 | 28350 | 28250 | 4458 |
| 483 | 20241111 | 112200 | 19058142400 | 28350 | 28400 | 28400 | 28350 | 5518 |
| 484 | 20241111 | 112100 | 18901669550 | 28450 | 28450 | 28450 | 28400 | 1194 |
| 485 | 20241111 | 112000 | 18867714800 | 28500 | 28400 | 28500 | 28400 | 511 |
| 486 | 20241111 | 111900 | 18853178150 | 28400 | 28450 | 28450 | 28400 | 324 |
| 487 | 20241111 | 111800 | 18843967350 | 28450 | 28450 | 28450 | 28400 | 1823 |
| 488 | 20241111 | 111700 | 18792173350 | 28450 | 28450 | 28500 | 28400 | 509 |
| 489 | 20241111 | 111600 | 18777689700 | 28500 | 28450 | 28500 | 28400 | 402 |
| 490 | 20241111 | 111500 | 18766242400 | 28450 | 28450 | 28450 | 28400 | 446 |
| 491 | 20241111 | 111400 | 18753558600 | 28450 | 28450 | 28450 | 28400 | 907 |
| 492 | 20241111 | 111300 | 18727772050 | 28500 | 28500 | 28500 | 28400 | 502 |
| 493 | 20241111 | 111200 | 18713494650 | 28450 | 28350 | 28450 | 28300 | 3066 |
| 494 | 20241111 | 111100 | 18626536150 | 28300 | 28350 | 28400 | 28300 | 623 |
| 495 | 20241111 | 111000 | 18608879350 | 28350 | 28400 | 28450 | 28350 | 3899 |
| 496 | 20241111 | 110900 | 18498168800 | 28400 | 28550 | 28550 | 28400 | 6113 |
| 497 | 20241111 | 110800 | 18324439200 | 28500 | 28450 | 28550 | 28450 | 1207 |
| 498 | 20241111 | 110700 | 18290045150 | 28450 | 28550 | 28550 | 28450 | 1787 |
| 499 | 20241111 | 110600 | 18239191600 | 28550 | 28600 | 28600 | 28450 | 8473 |
| 500 | 20241111 | 110500 | 17997223250 | 28600 | 28600 | 28650 | 28600 | 296 |
| 501 | 20241111 | 110400 | 17988755100 | 28650 | 28650 | 28700 | 28650 | 1494 |
| 502 | 20241111 | 110300 | 17945947700 | 28650 | 28650 | 28700 | 28600 | 752 |
| 503 | 20241111 | 110200 | 17924411400 | 28650 | 28650 | 28700 | 28600 | 1074 |
| 504 | 20241111 | 110100 | 17893642200 | 28650 | 28700 | 28700 | 28600 | 938 |
| 505 | 20241111 | 110000 | 17866760850 | 28650 | 28900 | 28950 | 28650 | 8791 |
| 506 | 20241111 | 105900 | 17614243300 | 28850 | 28950 | 28950 | 28850 | 998 |
| 507 | 20241111 | 105800 | 17585400350 | 28950 | 28800 | 28950 | 28800 | 5211 |
| 508 | 20241111 | 105700 | 17435258650 | 28800 | 28800 | 28850 | 28750 | 1609 |
| 509 | 20241111 | 105600 | 17388917400 | 28800 | 28750 | 28800 | 28750 | 934 |
| 510 | 20241111 | 105500 | 17362040550 | 28800 | 28800 | 28800 | 28750 | 618 |
| 511 | 20241111 | 105400 | 17344245250 | 28800 | 28800 | 28800 | 28750 | 453 |
| 512 | 20241111 | 105300 | 17331209300 | 28800 | 28750 | 28800 | 28750 | 515 |
| 513 | 20241111 | 105200 | 17316384100 | 28800 | 28750 | 28800 | 28700 | 1487 |
| 514 | 20241111 | 105100 | 17273650400 | 28750 | 28800 | 28800 | 28700 | 920 |
| 515 | 20241111 | 105000 | 17247178150 | 28800 | 28750 | 28850 | 28700 | 1026 |
| 516 | 20241111 | 104900 | 17217640400 | 28800 | 28850 | 28850 | 28700 | 1707 |
| 517 | 20241111 | 104800 | 17168530600 | 28850 | 28850 | 28900 | 28800 | 705 |
| 518 | 20241111 | 104700 | 17148187200 | 28900 | 28900 | 28950 | 28800 | 610 |
| 519 | 20241111 | 104600 | 17130565650 | 28900 | 28800 | 28900 | 28800 | 975 |
| 520 | 20241111 | 104500 | 17102422300 | 28850 | 28800 | 28850 | 28800 | 1098 |
| 521 | 20241111 | 104400 | 17070778650 | 28850 | 28800 | 28900 | 28800 | 508 |
| 522 | 20241111 | 104300 | 17056116400 | 28850 | 28900 | 28900 | 28850 | 971 |
| 523 | 20241111 | 104200 | 17028084250 | 28900 | 28900 | 28900 | 28850 | 416 |
| 524 | 20241111 | 104100 | 17016062100 | 28900 | 28950 | 28950 | 28850 | 747 |
| 525 | 20241111 | 104000 | 16994467050 | 28950 | 28900 | 28950 | 28750 | 8130 |
| 526 | 20241111 | 103900 | 16760423350 | 28900 | 28850 | 28900 | 28800 | 1227 |
| 527 | 20241111 | 103800 | 16725022600 | 28800 | 28850 | 28850 | 28800 | 488 |
| 528 | 20241111 | 103700 | 16710950750 | 28850 | 28800 | 28900 | 28800 | 763 |
| 529 | 20241111 | 103600 | 16688935600 | 28850 | 28850 | 28850 | 28750 | 3474 |
| 530 | 20241111 | 103500 | 16588946700 | 28900 | 28900 | 28950 | 28850 | 500 |
| 531 | 20241111 | 103400 | 16574486800 | 28900 | 28850 | 28900 | 28750 | 3353 |
| 532 | 20241111 | 103300 | 16477849300 | 28900 | 28900 | 28950 | 28900 | 854 |
| 533 | 20241111 | 103200 | 16453146900 | 28900 | 28900 | 28950 | 28850 | 1400 |
| 534 | 20241111 | 103100 | 16412712700 | 28900 | 28900 | 29000 | 28850 | 1864 |
| 535 | 20241111 | 103000 | 16358781350 | 28900 | 29000 | 29000 | 28900 | 439 |
| 536 | 20241111 | 102900 | 16346064950 | 29000 | 29000 | 29050 | 28950 | 902 |
| 537 | 20241111 | 102800 | 16319895200 | 29050 | 29050 | 29100 | 29000 | 1303 |
| 538 | 20241111 | 102700 | 16282072300 | 29100 | 29100 | 29100 | 29050 | 886 |
| 539 | 20241111 | 102600 | 16256299700 | 29100 | 29050 | 29100 | 29050 | 715 |
| 540 | 20241111 | 102500 | 16235522200 | 29050 | 29100 | 29100 | 29050 | 802 |
| 541 | 20241111 | 102400 | 16212202000 | 29050 | 29050 | 29100 | 29000 | 1231 |
| 542 | 20241111 | 102300 | 16176439550 | 29050 | 29050 | 29050 | 29000 | 461 |
| 543 | 20241111 | 102200 | 16163047800 | 29050 | 29000 | 29050 | 28900 | 1325 |
| 544 | 20241111 | 102100 | 16124624350 | 28900 | 28900 | 29000 | 28850 | 483 |
| 545 | 20241111 | 102000 | 16110652350 | 28850 | 28900 | 29000 | 28850 | 4897 |
| 546 | 20241111 | 101900 | 15969099850 | 28950 | 28950 | 29000 | 28900 | 2816 |
| 547 | 20241111 | 101800 | 15887552050 | 28950 | 29000 | 29050 | 28900 | 861 |
| 548 | 20241111 | 101700 | 15862608900 | 29000 | 28950 | 29000 | 28900 | 1158 |
| 549 | 20241111 | 101600 | 15829090650 | 28950 | 29050 | 29050 | 28950 | 421 |
| 550 | 20241111 | 101500 | 15816882250 | 29000 | 29000 | 29100 | 28950 | 2749 |
| 551 | 20241111 | 101400 | 15737240500 | 29100 | 29000 | 29100 | 28950 | 1572 |
| 552 | 20241111 | 101300 | 15691623150 | 29000 | 29050 | 29100 | 29000 | 1790 |
| 553 | 20241111 | 101200 | 15639658850 | 29100 | 29150 | 29200 | 29100 | 889 |
| 554 | 20241111 | 101100 | 15613759900 | 29150 | 29200 | 29200 | 29150 | 1479 |
| 555 | 20241111 | 101000 | 15570574300 | 29200 | 29150 | 29200 | 29150 | 1964 |
| 556 | 20241111 | 100900 | 15513290300 | 29150 | 29150 | 29150 | 29100 | 540 |
| 557 | 20241111 | 100800 | 15497551100 | 29150 | 29050 | 29150 | 29050 | 1456 |
| 558 | 20241111 | 100700 | 15455177900 | 29050 | 29050 | 29050 | 28950 | 1080 |
| 559 | 20241111 | 100600 | 15423821900 | 29000 | 29100 | 29100 | 29000 | 2278 |
| 560 | 20241111 | 100500 | 15357702550 | 29050 | 29050 | 29100 | 29050 | 878 |
| 561 | 20241111 | 100400 | 15332167550 | 29050 | 29150 | 29150 | 29050 | 1515 |
| 562 | 20241111 | 100300 | 15288113900 | 29150 | 29000 | 29150 | 28950 | 1278 |
| 563 | 20241111 | 100200 | 15250965500 | 29000 | 29250 | 29250 | 28950 | 2520 |
| 564 | 20241111 | 100100 | 15177573600 | 29200 | 29300 | 29350 | 29200 | 2406 |
| 565 | 20241111 | 100000 | 15107106000 | 29350 | 29300 | 29350 | 29250 | 4021 |
| 566 | 20241111 | 095900 | 14989191800 | 29350 | 29350 | 29400 | 29250 | 3768 |
| 567 | 20241111 | 095800 | 14878624600 | 29350 | 29150 | 29350 | 29150 | 18738 |
| 568 | 20241111 | 095700 | 14330307900 | 29150 | 29100 | 29200 | 29100 | 5049 |
| 569 | 20241111 | 095600 | 14183204550 | 29100 | 29150 | 29150 | 29100 | 1666 |
| 570 | 20241111 | 095500 | 14134658050 | 29100 | 29100 | 29200 | 28750 | 5346 |
| 571 | 20241111 | 095400 | 13979166450 | 29100 | 29150 | 29200 | 29050 | 3464 |
| 572 | 20241111 | 095300 | 13878256950 | 29150 | 28850 | 29200 | 28850 | 6190 |
| 573 | 20241111 | 095200 | 13697998650 | 29000 | 28750 | 29000 | 28750 | 3367 |
| 574 | 20241111 | 095100 | 13600728550 | 28750 | 28750 | 28800 | 28700 | 3890 |
| 575 | 20241111 | 095000 | 13488794100 | 28700 | 28700 | 28800 | 28600 | 7173 |
| 576 | 20241111 | 094900 | 13282891600 | 28700 | 28900 | 28900 | 28700 | 6301 |
| 577 | 20241111 | 094800 | 13101538100 | 28900 | 28850 | 28950 | 28750 | 3168 |
| 578 | 20241111 | 094700 | 13010234000 | 28850 | 28850 | 28950 | 28800 | 4663 |
| 579 | 20241111 | 094600 | 12875636450 | 28900 | 28850 | 28950 | 28850 | 2991 |
| 580 | 20241111 | 094500 | 12789295500 | 28850 | 29050 | 29050 | 28850 | 4440 |
| 581 | 20241111 | 094400 | 12660841350 | 29050 | 28900 | 29100 | 28900 | 1235 |
| 582 | 20241111 | 094300 | 12624982050 | 28900 | 29050 | 29100 | 28900 | 2333 |
| 583 | 20241111 | 094200 | 12557418850 | 29050 | 28900 | 29050 | 28900 | 7093 |
| 584 | 20241111 | 094100 | 12352298900 | 28900 | 28950 | 29000 | 28900 | 6479 |
| 585 | 20241111 | 094000 | 12164879750 | 28950 | 29200 | 29250 | 28950 | 10076 |
| 586 | 20241111 | 093900 | 11872341700 | 29150 | 29200 | 29250 | 29150 | 2117 |
| 587 | 20241111 | 093800 | 11810505100 | 29200 | 29200 | 29250 | 29150 | 1396 |
| 588 | 20241111 | 093700 | 11769717450 | 29200 | 29200 | 29250 | 29200 | 2042 |
| 589 | 20241111 | 093600 | 11710050300 | 29250 | 29250 | 29300 | 29150 | 4578 |
| 590 | 20241111 | 093500 | 11576187050 | 29250 | 29300 | 29300 | 29150 | 3219 |
| 591 | 20241111 | 093400 | 11482029100 | 29300 | 29150 | 29300 | 29100 | 4467 |
| 592 | 20241111 | 093300 | 11351519700 | 29100 | 29250 | 29250 | 29100 | 3890 |
| 593 | 20241111 | 093200 | 11237988450 | 29250 | 29250 | 29300 | 29250 | 3895 |
| 594 | 20241111 | 093100 | 11124006750 | 29250 | 29250 | 29300 | 29200 | 5751 |
| 595 | 20241111 | 093000 | 10955764200 | 29200 | 29250 | 29300 | 29150 | 4583 |
| 596 | 20241111 | 092900 | 10821777650 | 29300 | 29100 | 29300 | 29000 | 16141 |
| 597 | 20241111 | 092800 | 10351078500 | 29100 | 29150 | 29150 | 29000 | 3166 |
| 598 | 20241111 | 092700 | 10259019350 | 29100 | 29150 | 29200 | 29000 | 6036 |
| 599 | 20241111 | 092600 | 10083284750 | 29200 | 29150 | 29250 | 29050 | 8506 |
| 600 | 20241111 | 092500 | 9835187100 | 29150 | 29100 | 29200 | 29100 | 5104 |
| 601 | 20241111 | 092400 | 9686379600 | 29100 | 29200 | 29200 | 29050 | 4843 |
| 602 | 20241111 | 092300 | 9545379800 | 29150 | 29200 | 29250 | 29100 | 4573 |
| 603 | 20241111 | 092200 | 9411962450 | 29250 | 29050 | 29250 | 29050 | 6628 |
| 604 | 20241111 | 092100 | 9218642650 | 29050 | 29050 | 29100 | 28900 | 5106 |
| 605 | 20241111 | 092000 | 9070425400 | 28950 | 28900 | 29000 | 28800 | 14774 |
| 606 | 20241111 | 091900 | 8643577200 | 28900 | 28950 | 29000 | 28900 | 5875 |
| 607 | 20241111 | 091800 | 8473487900 | 28950 | 29050 | 29100 | 28950 | 5920 |
| 608 | 20241111 | 091700 | 8301762650 | 29100 | 29200 | 29250 | 29050 | 11354 |
| 609 | 20241111 | 091600 | 7970845150 | 29200 | 29200 | 29300 | 29100 | 9966 |
| 610 | 20241111 | 091500 | 7679913900 | 29250 | 29150 | 29300 | 29050 | 8484 |
| 611 | 20241111 | 091400 | 7432442450 | 29100 | 29250 | 29400 | 29050 | 16602 |
| 612 | 20241111 | 091300 | 6946933650 | 29300 | 29150 | 29300 | 29000 | 19892 |
| 613 | 20241111 | 091200 | 6366854150 | 29150 | 29000 | 29150 | 29000 | 9684 |
| 614 | 20241111 | 091100 | 6084855250 | 29000 | 28850 | 29150 | 28850 | 8887 |
| 615 | 20241111 | 091000 | 5826913750 | 28850 | 28950 | 29050 | 28850 | 5468 |
| 616 | 20241111 | 090900 | 5668881700 | 29050 | 28800 | 29100 | 28800 | 14836 |
| 617 | 20241111 | 090800 | 5238341700 | 28800 | 28900 | 28950 | 28750 | 8902 |
| 618 | 20241111 | 090700 | 4981422550 | 28900 | 28600 | 29000 | 28550 | 10752 |
| 619 | 20241111 | 090600 | 4672619400 | 28600 | 28650 | 28850 | 28550 | 8670 |
| 620 | 20241111 | 090500 | 4424086650 | 28700 | 28900 | 28950 | 28600 | 8766 |
| 621 | 20241111 | 090400 | 4171850700 | 28900 | 28550 | 28950 | 28500 | 14840 |
| 622 | 20241111 | 090300 | 3745711850 | 28550 | 28800 | 28800 | 28500 | 13346 |
| 623 | 20241111 | 090200 | 3363993250 | 28800 | 29400 | 29450 | 28650 | 29734 |
| 624 | 20241111 | 090100 | 2501670450 | 29400 | 28550 | 29450 | 28400 | 54604 |
| 625 | 20241111 | 090000 | 926882350 | 28600 | 28600 | 28650 | 28500 | 30647 |