31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 183200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 20046 |
| 3 | 20241113 | 183100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 4 | 20241113 | 183000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 5 | 20241113 | 182900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 6 | 20241113 | 182800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 7 | 20241113 | 182700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 8 | 20241113 | 182600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 9 | 20241113 | 182500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 10 | 20241113 | 182400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 11 | 20241113 | 182300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 12 | 20241113 | 182200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 13 | 20241113 | 182100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 14 | 20241113 | 182000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 15 | 20241113 | 181900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 16 | 20241113 | 181800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 17 | 20241113 | 181700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 18 | 20241113 | 181600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 19 | 20241113 | 181500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 20 | 20241113 | 181400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 21 | 20241113 | 181300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 22 | 20241113 | 181200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 23 | 20241113 | 181100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 24 | 20241113 | 181000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 25 | 20241113 | 180900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 26 | 20241113 | 180800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 27 | 20241113 | 180700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 28 | 20241113 | 180600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 29 | 20241113 | 180500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 30 | 20241113 | 180400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 31 | 20241113 | 180300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 32 | 20241113 | 180200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 20046 |
| 33 | 20241113 | 180100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 34 | 20241113 | 180000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 35 | 20241113 | 175900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 36 | 20241113 | 175800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 37 | 20241113 | 175700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 38 | 20241113 | 175600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 39 | 20241113 | 175500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 40 | 20241113 | 175400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 41 | 20241113 | 175300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 42 | 20241113 | 175200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 43 | 20241113 | 175100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 44 | 20241113 | 175000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 45 | 20241113 | 174900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 46 | 20241113 | 174800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 47 | 20241113 | 174700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 48 | 20241113 | 174600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 49 | 20241113 | 174500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 50 | 20241113 | 174400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 51 | 20241113 | 174300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 52 | 20241113 | 174200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 53 | 20241113 | 174100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 54 | 20241113 | 174000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 55 | 20241113 | 173900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 56 | 20241113 | 173800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 57 | 20241113 | 173700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 58 | 20241113 | 173600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 59 | 20241113 | 173500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 60 | 20241113 | 173400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 61 | 20241113 | 173300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 62 | 20241113 | 173200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 20046 |
| 63 | 20241113 | 173100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 64 | 20241113 | 173000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 65 | 20241113 | 172900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 66 | 20241113 | 172800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 67 | 20241113 | 172700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 68 | 20241113 | 172600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 69 | 20241113 | 172500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 70 | 20241113 | 172400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 71 | 20241113 | 172300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 72 | 20241113 | 172200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 73 | 20241113 | 172100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 74 | 20241113 | 172000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 75 | 20241113 | 171900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 76 | 20241113 | 171800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 77 | 20241113 | 171700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 78 | 20241113 | 171600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 79 | 20241113 | 171500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 80 | 20241113 | 171400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 81 | 20241113 | 171300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 82 | 20241113 | 171200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 83 | 20241113 | 171100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 84 | 20241113 | 171000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 85 | 20241113 | 170900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 86 | 20241113 | 170800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 87 | 20241113 | 170700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 88 | 20241113 | 170600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 89 | 20241113 | 170500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 90 | 20241113 | 170400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 91 | 20241113 | 170300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 92 | 20241113 | 170200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 20046 |
| 93 | 20241113 | 170100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 94 | 20241113 | 170000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 95 | 20241113 | 165900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 96 | 20241113 | 165800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 97 | 20241113 | 165700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 98 | 20241113 | 165600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 99 | 20241113 | 165500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 100 | 20241113 | 165400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 101 | 20241113 | 165300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 102 | 20241113 | 165200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 103 | 20241113 | 165100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 104 | 20241113 | 165000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 105 | 20241113 | 164900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 106 | 20241113 | 164800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 107 | 20241113 | 164700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 108 | 20241113 | 164600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 109 | 20241113 | 164500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 110 | 20241113 | 164400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 111 | 20241113 | 164300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 112 | 20241113 | 164200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 113 | 20241113 | 164100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 114 | 20241113 | 164000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 115 | 20241113 | 163900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 116 | 20241113 | 163800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 117 | 20241113 | 163700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 118 | 20241113 | 163600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 119 | 20241113 | 163500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 120 | 20241113 | 163400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 121 | 20241113 | 163300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 122 | 20241113 | 163200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 20046 |
| 123 | 20241113 | 163100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 124 | 20241113 | 163000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 125 | 20241113 | 162900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 126 | 20241113 | 162800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 127 | 20241113 | 162700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 128 | 20241113 | 162600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 129 | 20241113 | 162500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 130 | 20241113 | 162400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 131 | 20241113 | 162300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 132 | 20241113 | 162200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 133 | 20241113 | 162100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 134 | 20241113 | 162000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 135 | 20241113 | 161900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 136 | 20241113 | 161800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 137 | 20241113 | 161700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 138 | 20241113 | 161600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 139 | 20241113 | 161500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 140 | 20241113 | 161400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 141 | 20241113 | 161300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 142 | 20241113 | 161200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 143 | 20241113 | 161100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 144 | 20241113 | 161000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 145 | 20241113 | 160900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 146 | 20241113 | 160800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 147 | 20241113 | 160700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 148 | 20241113 | 160600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 149 | 20241113 | 160500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 150 | 20241113 | 160400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 151 | 20241113 | 160300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 152 | 20241113 | 160200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 20046 |
| 153 | 20241113 | 160100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 154 | 20241113 | 160000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 155 | 20241113 | 155900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 156 | 20241113 | 155800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 157 | 20241113 | 155700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 158 | 20241113 | 155600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 159 | 20241113 | 155500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 160 | 20241113 | 155400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 161 | 20241113 | 155300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 162 | 20241113 | 155200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 163 | 20241113 | 155100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 164 | 20241113 | 155000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 165 | 20241113 | 154900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 166 | 20241113 | 154800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 167 | 20241113 | 154700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 168 | 20241113 | 154600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 169 | 20241113 | 154500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 170 | 20241113 | 154400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 171 | 20241113 | 154300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 172 | 20241113 | 154200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 173 | 20241113 | 154100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 174 | 20241113 | 154000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 175 | 20241113 | 153900 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 176 | 20241113 | 153800 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 177 | 20241113 | 153700 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 178 | 20241113 | 153600 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 179 | 20241113 | 153500 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 180 | 20241113 | 153400 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 181 | 20241113 | 153300 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 182 | 20241113 | 153200 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 20046 |
| 183 | 20241113 | 153100 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 0 |
| 184 | 20241113 | 153000 | 16035212850 | 28350 | 28350 | 28350 | 28350 | 20046 |
| 185 | 20241113 | 152900 | 15466908750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 186 | 20241113 | 152800 | 15466908750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 187 | 20241113 | 152700 | 15466908750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 188 | 20241113 | 152600 | 15466908750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 189 | 20241113 | 152500 | 15466908750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 190 | 20241113 | 152400 | 15466908750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 191 | 20241113 | 152300 | 15466908750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 192 | 20241113 | 152200 | 15466908750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 193 | 20241113 | 152100 | 15466908750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 194 | 20241113 | 152000 | 15466908750 | 28400 | 28400 | 28400 | 28400 | 0 |
| 195 | 20241113 | 151900 | 15466908750 | 28400 | 28350 | 28450 | 28350 | 787 |
| 196 | 20241113 | 151800 | 15444584050 | 28400 | 28350 | 28450 | 28300 | 1536 |
| 197 | 20241113 | 151700 | 15401028800 | 28350 | 28400 | 28450 | 28300 | 2319 |
| 198 | 20241113 | 151600 | 15335241750 | 28450 | 28350 | 28450 | 28350 | 1467 |
| 199 | 20241113 | 151500 | 15293579050 | 28350 | 28350 | 28400 | 28300 | 4252 |
| 200 | 20241113 | 151400 | 15173112700 | 28300 | 28350 | 28400 | 28300 | 2532 |
| 201 | 20241113 | 151300 | 15101342350 | 28400 | 28400 | 28450 | 28350 | 878 |
| 202 | 20241113 | 151200 | 15076409000 | 28400 | 28450 | 28450 | 28400 | 889 |
| 203 | 20241113 | 151100 | 15051145100 | 28450 | 28400 | 28450 | 28400 | 305 |
| 204 | 20241113 | 151000 | 15042482900 | 28400 | 28400 | 28450 | 28400 | 1373 |
| 205 | 20241113 | 150900 | 15003488450 | 28450 | 28450 | 28450 | 28400 | 2047 |
| 206 | 20241113 | 150800 | 14945290200 | 28400 | 28450 | 28450 | 28400 | 1167 |
| 207 | 20241113 | 150700 | 14912142050 | 28400 | 28400 | 28450 | 28400 | 875 |
| 208 | 20241113 | 150600 | 14887286350 | 28400 | 28400 | 28450 | 28400 | 344 |
| 209 | 20241113 | 150500 | 14877509350 | 28400 | 28450 | 28450 | 28400 | 412 |
| 210 | 20241113 | 150400 | 14865807150 | 28450 | 28400 | 28450 | 28350 | 1674 |
| 211 | 20241113 | 150300 | 14818265650 | 28450 | 28400 | 28450 | 28400 | 887 |
| 212 | 20241113 | 150200 | 14793069150 | 28400 | 28300 | 28450 | 28300 | 2162 |
| 213 | 20241113 | 150100 | 14731803250 | 28300 | 28250 | 28350 | 28250 | 2919 |
| 214 | 20241113 | 150000 | 14649202850 | 28250 | 28300 | 28350 | 28250 | 1965 |
| 215 | 20241113 | 145900 | 14593594700 | 28300 | 28350 | 28350 | 28300 | 1260 |
| 216 | 20241113 | 145800 | 14557928850 | 28300 | 28300 | 28350 | 28300 | 293 |
| 217 | 20241113 | 145700 | 14549631150 | 28300 | 28300 | 28350 | 28300 | 2646 |
| 218 | 20241113 | 145600 | 14474748700 | 28300 | 28350 | 28350 | 28300 | 724 |
| 219 | 20241113 | 145500 | 14454253150 | 28350 | 28300 | 28350 | 28300 | 335 |
| 220 | 20241113 | 145400 | 14444760500 | 28350 | 28350 | 28350 | 28300 | 1414 |
| 221 | 20241113 | 145300 | 14404727000 | 28350 | 28400 | 28400 | 28300 | 1762 |
| 222 | 20241113 | 145200 | 14354777850 | 28400 | 28350 | 28400 | 28350 | 995 |
| 223 | 20241113 | 145100 | 14326563850 | 28400 | 28350 | 28400 | 28350 | 1079 |
| 224 | 20241113 | 145000 | 14295959700 | 28350 | 28350 | 28400 | 28350 | 198 |
| 225 | 20241113 | 144900 | 14290338050 | 28350 | 28350 | 28400 | 28350 | 354 |
| 226 | 20241113 | 144800 | 14280301200 | 28400 | 28350 | 28400 | 28350 | 2576 |
| 227 | 20241113 | 144700 | 14207246700 | 28350 | 28400 | 28400 | 28350 | 1036 |
| 228 | 20241113 | 144600 | 14177867050 | 28400 | 28400 | 28400 | 28350 | 451 |
| 229 | 20241113 | 144500 | 14165060250 | 28450 | 28400 | 28450 | 28350 | 794 |
| 230 | 20241113 | 144400 | 14142538550 | 28400 | 28400 | 28400 | 28350 | 345 |
| 231 | 20241113 | 144300 | 14132741400 | 28400 | 28350 | 28400 | 28350 | 3188 |
| 232 | 20241113 | 144200 | 14042333000 | 28350 | 28400 | 28400 | 28350 | 617 |
| 233 | 20241113 | 144100 | 14024826450 | 28400 | 28400 | 28400 | 28350 | 447 |
| 234 | 20241113 | 144000 | 14012132400 | 28400 | 28400 | 28400 | 28400 | 500 |
| 235 | 20241113 | 143900 | 13997932400 | 28450 | 28400 | 28450 | 28350 | 594 |
| 236 | 20241113 | 143800 | 13981066350 | 28400 | 28400 | 28400 | 28400 | 169 |
| 237 | 20241113 | 143700 | 13976266750 | 28400 | 28400 | 28450 | 28350 | 1840 |
| 238 | 20241113 | 143600 | 13924009050 | 28400 | 28450 | 28450 | 28400 | 1944 |
| 239 | 20241113 | 143500 | 13868794100 | 28450 | 28450 | 28450 | 28400 | 461 |
| 240 | 20241113 | 143400 | 13855682900 | 28450 | 28450 | 28450 | 28400 | 139 |
| 241 | 20241113 | 143300 | 13851729600 | 28450 | 28450 | 28450 | 28400 | 365 |
| 242 | 20241113 | 143200 | 13841359600 | 28450 | 28450 | 28450 | 28400 | 531 |
| 243 | 20241113 | 143100 | 13826263700 | 28450 | 28450 | 28450 | 28400 | 356 |
| 244 | 20241113 | 143000 | 13816146050 | 28450 | 28500 | 28500 | 28450 | 352 |
| 245 | 20241113 | 142900 | 13806130900 | 28450 | 28500 | 28500 | 28450 | 1809 |
| 246 | 20241113 | 142800 | 13754663400 | 28500 | 28450 | 28500 | 28450 | 1125 |
| 247 | 20241113 | 142700 | 13722651900 | 28500 | 28500 | 28500 | 28450 | 624 |
| 248 | 20241113 | 142600 | 13704875100 | 28500 | 28500 | 28500 | 28450 | 339 |
| 249 | 20241113 | 142500 | 13695218800 | 28500 | 28500 | 28550 | 28450 | 327 |
| 250 | 20241113 | 142400 | 13685907650 | 28450 | 28500 | 28500 | 28450 | 2369 |
| 251 | 20241113 | 142300 | 13618402150 | 28500 | 28450 | 28500 | 28450 | 1829 |
| 252 | 20241113 | 142200 | 13566305850 | 28450 | 28500 | 28500 | 28450 | 243 |
| 253 | 20241113 | 142100 | 13559391450 | 28450 | 28400 | 28500 | 28400 | 816 |
| 254 | 20241113 | 142000 | 13536178500 | 28400 | 28400 | 28450 | 28400 | 994 |
| 255 | 20241113 | 141900 | 13507933500 | 28400 | 28400 | 28450 | 28400 | 207 |
| 256 | 20241113 | 141800 | 13502052400 | 28450 | 28450 | 28450 | 28400 | 333 |
| 257 | 20241113 | 141700 | 13492581650 | 28450 | 28450 | 28450 | 28400 | 1306 |
| 258 | 20241113 | 141600 | 13455439050 | 28450 | 28450 | 28500 | 28450 | 203 |
| 259 | 20241113 | 141500 | 13449660600 | 28450 | 28500 | 28500 | 28450 | 132 |
| 260 | 20241113 | 141400 | 13445901750 | 28500 | 28500 | 28550 | 28500 | 450 |
| 261 | 20241113 | 141300 | 13433076050 | 28500 | 28500 | 28500 | 28450 | 1518 |
| 262 | 20241113 | 141200 | 13389819750 | 28500 | 28450 | 28500 | 28450 | 622 |
| 263 | 20241113 | 141100 | 13372103850 | 28450 | 28400 | 28500 | 28400 | 412 |
| 264 | 20241113 | 141000 | 13360392200 | 28400 | 28450 | 28500 | 28400 | 308 |
| 265 | 20241113 | 140900 | 13351631050 | 28450 | 28450 | 28500 | 28400 | 3501 |
| 266 | 20241113 | 140800 | 13252153800 | 28500 | 28450 | 28500 | 28450 | 333 |
| 267 | 20241113 | 140700 | 13242674500 | 28450 | 28450 | 28500 | 28400 | 395 |
| 268 | 20241113 | 140600 | 13231436650 | 28450 | 28450 | 28550 | 28450 | 946 |
| 269 | 20241113 | 140500 | 13204519550 | 28450 | 28450 | 28500 | 28400 | 2621 |
| 270 | 20241113 | 140400 | 13130029250 | 28400 | 28450 | 28500 | 28400 | 3682 |
| 271 | 20241113 | 140300 | 13025427700 | 28450 | 28450 | 28450 | 28400 | 857 |
| 272 | 20241113 | 140200 | 13001068700 | 28450 | 28450 | 28450 | 28400 | 699 |
| 273 | 20241113 | 140100 | 12981187100 | 28450 | 28500 | 28500 | 28400 | 693 |
| 274 | 20241113 | 140000 | 12961481600 | 28500 | 28450 | 28500 | 28450 | 3183 |
| 275 | 20241113 | 135900 | 12870924650 | 28500 | 28500 | 28500 | 28450 | 1411 |
| 276 | 20241113 | 135800 | 12830777850 | 28500 | 28450 | 28500 | 28450 | 3507 |
| 277 | 20241113 | 135700 | 12730880500 | 28450 | 28450 | 28500 | 28450 | 896 |
| 278 | 20241113 | 135600 | 12705371550 | 28500 | 28450 | 28500 | 28450 | 69 |
| 279 | 20241113 | 135500 | 12703406250 | 28450 | 28450 | 28500 | 28450 | 1310 |
| 280 | 20241113 | 135400 | 12666136050 | 28500 | 28450 | 28500 | 28450 | 928 |
| 281 | 20241113 | 135300 | 12639732800 | 28450 | 28500 | 28500 | 28450 | 3432 |
| 282 | 20241113 | 135200 | 12542092100 | 28450 | 28500 | 28500 | 28450 | 1402 |
| 283 | 20241113 | 135100 | 12502149550 | 28500 | 28500 | 28500 | 28450 | 3165 |
| 284 | 20241113 | 135000 | 12411997050 | 28500 | 28550 | 28550 | 28450 | 661 |
| 285 | 20241113 | 134900 | 12393167650 | 28500 | 28500 | 28550 | 28450 | 609 |
| 286 | 20241113 | 134800 | 12375812750 | 28500 | 28500 | 28550 | 28450 | 1102 |
| 287 | 20241113 | 134700 | 12344406950 | 28550 | 28500 | 28550 | 28500 | 987 |
| 288 | 20241113 | 134600 | 12316272550 | 28550 | 28500 | 28550 | 28500 | 410 |
| 289 | 20241113 | 134500 | 12304586500 | 28500 | 28550 | 28550 | 28500 | 2577 |
| 290 | 20241113 | 134400 | 12231136150 | 28500 | 28500 | 28550 | 28500 | 219 |
| 291 | 20241113 | 134300 | 12224894350 | 28500 | 28550 | 28550 | 28500 | 309 |
| 292 | 20241113 | 134200 | 12216085050 | 28550 | 28550 | 28600 | 28550 | 428 |
| 293 | 20241113 | 134100 | 12203864800 | 28600 | 28550 | 28600 | 28550 | 581 |
| 294 | 20241113 | 134000 | 12187276600 | 28600 | 28550 | 28600 | 28550 | 666 |
| 295 | 20241113 | 133900 | 12168258000 | 28550 | 28550 | 28600 | 28550 | 573 |
| 296 | 20241113 | 133800 | 12151898800 | 28550 | 28650 | 28650 | 28550 | 1051 |
| 297 | 20241113 | 133700 | 12121844600 | 28650 | 28650 | 28650 | 28600 | 244 |
| 298 | 20241113 | 133600 | 12114855850 | 28650 | 28600 | 28650 | 28600 | 496 |
| 299 | 20241113 | 133500 | 12100668900 | 28600 | 28650 | 28650 | 28600 | 668 |
| 300 | 20241113 | 133400 | 12081537350 | 28650 | 28650 | 28700 | 28650 | 342 |
| 301 | 20241113 | 133300 | 12071738500 | 28700 | 28700 | 28700 | 28650 | 1021 |
| 302 | 20241113 | 133200 | 12042458750 | 28700 | 28700 | 28700 | 28700 | 1523 |
| 303 | 20241113 | 133100 | 11998748650 | 28650 | 28550 | 28650 | 28550 | 3640 |
| 304 | 20241113 | 133000 | 11894589900 | 28600 | 28600 | 28600 | 28550 | 722 |
| 305 | 20241113 | 132900 | 11873942650 | 28550 | 28550 | 28550 | 28550 | 1212 |
| 306 | 20241113 | 132800 | 11839340050 | 28550 | 28550 | 28600 | 28550 | 73 |
| 307 | 20241113 | 132700 | 11837255600 | 28600 | 28600 | 28600 | 28550 | 225 |
| 308 | 20241113 | 132600 | 11830831150 | 28550 | 28550 | 28550 | 28550 | 513 |
| 309 | 20241113 | 132500 | 11816185000 | 28550 | 28600 | 28600 | 28550 | 686 |
| 310 | 20241113 | 132400 | 11796599350 | 28550 | 28550 | 28600 | 28550 | 44 |
| 311 | 20241113 | 132300 | 11795342350 | 28550 | 28550 | 28600 | 28550 | 1367 |
| 312 | 20241113 | 132200 | 11756314200 | 28550 | 28500 | 28550 | 28500 | 412 |
| 313 | 20241113 | 132100 | 11744565850 | 28550 | 28500 | 28550 | 28450 | 3682 |
| 314 | 20241113 | 132000 | 11639682750 | 28500 | 28500 | 28500 | 28450 | 674 |
| 315 | 20241113 | 131900 | 11620477800 | 28450 | 28450 | 28500 | 28450 | 1505 |
| 316 | 20241113 | 131800 | 11577655200 | 28450 | 28500 | 28500 | 28450 | 823 |
| 317 | 20241113 | 131700 | 11554239950 | 28450 | 28500 | 28550 | 28450 | 3873 |
| 318 | 20241113 | 131600 | 11443862950 | 28550 | 28500 | 28550 | 28500 | 3799 |
| 319 | 20241113 | 131500 | 11335574550 | 28500 | 28500 | 28550 | 28500 | 3600 |
| 320 | 20241113 | 131400 | 11232968150 | 28550 | 28550 | 28550 | 28550 | 7227 |
| 321 | 20241113 | 131300 | 11026637300 | 28550 | 28600 | 28600 | 28550 | 462 |
| 322 | 20241113 | 131200 | 11013446300 | 28600 | 28550 | 28600 | 28550 | 742 |
| 323 | 20241113 | 131100 | 10992231150 | 28550 | 28600 | 28600 | 28550 | 35 |
| 324 | 20241113 | 131000 | 10991231650 | 28600 | 28600 | 28600 | 28550 | 332 |
| 325 | 20241113 | 130900 | 10981747850 | 28550 | 28600 | 28600 | 28550 | 929 |
| 326 | 20241113 | 130800 | 10955181900 | 28550 | 28650 | 28650 | 28550 | 118 |
| 327 | 20241113 | 130700 | 10951809100 | 28600 | 28650 | 28650 | 28600 | 354 |
| 328 | 20241113 | 130600 | 10941684250 | 28650 | 28600 | 28650 | 28600 | 70 |
| 329 | 20241113 | 130500 | 10939681250 | 28600 | 28600 | 28600 | 28550 | 488 |
| 330 | 20241113 | 130400 | 10925727550 | 28600 | 28600 | 28600 | 28550 | 445 |
| 331 | 20241113 | 130300 | 10913000800 | 28600 | 28550 | 28600 | 28550 | 294 |
| 332 | 20241113 | 130200 | 10904604600 | 28550 | 28600 | 28600 | 28550 | 199 |
| 333 | 20241113 | 130100 | 10898916600 | 28550 | 28550 | 28600 | 28550 | 215 |
| 334 | 20241113 | 130000 | 10892778000 | 28550 | 28600 | 28600 | 28550 | 448 |
| 335 | 20241113 | 125900 | 10879982200 | 28600 | 28650 | 28650 | 28550 | 322 |
| 336 | 20241113 | 125800 | 10870772300 | 28650 | 28650 | 28650 | 28600 | 1338 |
| 337 | 20241113 | 125700 | 10832498650 | 28650 | 28600 | 28650 | 28600 | 376 |
| 338 | 20241113 | 125600 | 10821740100 | 28650 | 28650 | 28650 | 28600 | 240 |
| 339 | 20241113 | 125500 | 10814867650 | 28650 | 28600 | 28650 | 28600 | 126 |
| 340 | 20241113 | 125400 | 10811258400 | 28650 | 28650 | 28650 | 28600 | 151 |
| 341 | 20241113 | 125300 | 10806933750 | 28650 | 28600 | 28650 | 28600 | 1210 |
| 342 | 20241113 | 125200 | 10772322750 | 28600 | 28550 | 28600 | 28550 | 199 |
| 343 | 20241113 | 125100 | 10766634150 | 28600 | 28600 | 28600 | 28550 | 113 |
| 344 | 20241113 | 125000 | 10763402650 | 28600 | 28550 | 28600 | 28550 | 1620 |
| 345 | 20241113 | 124900 | 10717145300 | 28600 | 28600 | 28600 | 28550 | 6283 |
| 346 | 20241113 | 124800 | 10537529000 | 28600 | 28600 | 28650 | 28600 | 418 |
| 347 | 20241113 | 124700 | 10525568100 | 28650 | 28650 | 28650 | 28600 | 177 |
| 348 | 20241113 | 124600 | 10520500650 | 28650 | 28650 | 28650 | 28600 | 230 |
| 349 | 20241113 | 124500 | 10513911250 | 28650 | 28600 | 28650 | 28600 | 1568 |
| 350 | 20241113 | 124400 | 10469061250 | 28650 | 28600 | 28650 | 28600 | 181 |
| 351 | 20241113 | 124300 | 10463878200 | 28650 | 28600 | 28650 | 28600 | 325 |
| 352 | 20241113 | 124200 | 10454578300 | 28600 | 28700 | 28700 | 28600 | 5049 |
| 353 | 20241113 | 124100 | 10309938550 | 28700 | 28700 | 28700 | 28650 | 157 |
| 354 | 20241113 | 124000 | 10305434850 | 28700 | 28650 | 28700 | 28650 | 208 |
| 355 | 20241113 | 123900 | 10299469650 | 28700 | 28650 | 28700 | 28650 | 307 |
| 356 | 20241113 | 123800 | 10290668250 | 28650 | 28700 | 28700 | 28650 | 426 |
| 357 | 20241113 | 123700 | 10278457050 | 28700 | 28700 | 28700 | 28650 | 364 |
| 358 | 20241113 | 123600 | 10268019250 | 28700 | 28700 | 28700 | 28650 | 170 |
| 359 | 20241113 | 123500 | 10263142000 | 28700 | 28700 | 28700 | 28700 | 105 |
| 360 | 20241113 | 123400 | 10260128500 | 28650 | 28700 | 28700 | 28650 | 480 |
| 361 | 20241113 | 123300 | 10246358950 | 28700 | 28700 | 28700 | 28650 | 1913 |
| 362 | 20241113 | 123200 | 10191490950 | 28750 | 28750 | 28750 | 28700 | 276 |
| 363 | 20241113 | 123100 | 10183558900 | 28750 | 28750 | 28750 | 28700 | 230 |
| 364 | 20241113 | 123000 | 10176947500 | 28750 | 28700 | 28750 | 28700 | 394 |
| 365 | 20241113 | 122900 | 10165633850 | 28750 | 28750 | 28750 | 28750 | 410 |
| 366 | 20241113 | 122800 | 10153846350 | 28750 | 28750 | 28750 | 28700 | 375 |
| 367 | 20241113 | 122700 | 10143074550 | 28750 | 28750 | 28750 | 28700 | 126 |
| 368 | 20241113 | 122600 | 10139452100 | 28750 | 28700 | 28750 | 28700 | 450 |
| 369 | 20241113 | 122500 | 10126530850 | 28700 | 28700 | 28750 | 28700 | 184 |
| 370 | 20241113 | 122400 | 10121244100 | 28700 | 28750 | 28750 | 28700 | 148 |
| 371 | 20241113 | 122300 | 10116989400 | 28750 | 28700 | 28750 | 28700 | 248 |
| 372 | 20241113 | 122200 | 10109867100 | 28700 | 28750 | 28750 | 28700 | 333 |
| 373 | 20241113 | 122100 | 10100309400 | 28750 | 28700 | 28750 | 28700 | 404 |
| 374 | 20241113 | 122000 | 10088711500 | 28700 | 28700 | 28750 | 28700 | 168 |
| 375 | 20241113 | 121900 | 10083884300 | 28700 | 28700 | 28700 | 28650 | 232 |
| 376 | 20241113 | 121800 | 10077229550 | 28700 | 28700 | 28750 | 28700 | 338 |
| 377 | 20241113 | 121700 | 10067522700 | 28750 | 28700 | 28750 | 28650 | 273 |
| 378 | 20241113 | 121600 | 10059692600 | 28650 | 28700 | 28750 | 28650 | 443 |
| 379 | 20241113 | 121500 | 10046997650 | 28700 | 28650 | 28700 | 28650 | 573 |
| 380 | 20241113 | 121400 | 10030564500 | 28700 | 28750 | 28750 | 28700 | 5946 |
| 381 | 20241113 | 121300 | 9859744500 | 28750 | 28800 | 28800 | 28750 | 2517 |
| 382 | 20241113 | 121200 | 9787374900 | 28750 | 28800 | 28800 | 28750 | 683 |
| 383 | 20241113 | 121100 | 9767707700 | 28850 | 28800 | 28850 | 28800 | 204 |
| 384 | 20241113 | 121000 | 9761827350 | 28850 | 28850 | 28850 | 28800 | 169 |
| 385 | 20241113 | 120900 | 9756954350 | 28850 | 28800 | 28850 | 28800 | 208 |
| 386 | 20241113 | 120800 | 9750958550 | 28850 | 28850 | 28850 | 28800 | 826 |
| 387 | 20241113 | 120700 | 9727131000 | 28850 | 28800 | 28850 | 28750 | 2144 |
| 388 | 20241113 | 120600 | 9665310350 | 28800 | 28750 | 28800 | 28750 | 184 |
| 389 | 20241113 | 120500 | 9660014050 | 28750 | 28800 | 28800 | 28750 | 328 |
| 390 | 20241113 | 120400 | 9650578250 | 28800 | 28750 | 28800 | 28750 | 69 |
| 391 | 20241113 | 120300 | 9648594200 | 28800 | 28750 | 28800 | 28750 | 168 |
| 392 | 20241113 | 120200 | 9643757850 | 28800 | 28800 | 28800 | 28750 | 438 |
| 393 | 20241113 | 120100 | 9631162300 | 28750 | 28750 | 28800 | 28750 | 373 |
| 394 | 20241113 | 120000 | 9620431650 | 28750 | 28800 | 28800 | 28750 | 191 |
| 395 | 20241113 | 115900 | 9614934600 | 28750 | 28750 | 28800 | 28750 | 235 |
| 396 | 20241113 | 115800 | 9608173600 | 28800 | 28750 | 28800 | 28750 | 617 |
| 397 | 20241113 | 115700 | 9590420100 | 28750 | 28800 | 28800 | 28750 | 587 |
| 398 | 20241113 | 115600 | 9573526500 | 28750 | 28750 | 28800 | 28750 | 237 |
| 399 | 20241113 | 115500 | 9566706950 | 28750 | 28750 | 28800 | 28700 | 1314 |
| 400 | 20241113 | 115400 | 9528932000 | 28800 | 28750 | 28800 | 28750 | 551 |
| 401 | 20241113 | 115300 | 9513079800 | 28800 | 28800 | 28800 | 28750 | 197 |
| 402 | 20241113 | 115200 | 9507408400 | 28800 | 28800 | 28800 | 28750 | 320 |
| 403 | 20241113 | 115100 | 9498196000 | 28750 | 28750 | 28800 | 28750 | 249 |
| 404 | 20241113 | 115000 | 9491032050 | 28750 | 28800 | 28800 | 28750 | 725 |
| 405 | 20241113 | 114900 | 9470182600 | 28800 | 28750 | 28800 | 28750 | 2529 |
| 406 | 20241113 | 114800 | 9397463900 | 28800 | 28750 | 28800 | 28750 | 278 |
| 407 | 20241113 | 114700 | 9389465550 | 28750 | 28750 | 28800 | 28750 | 458 |
| 408 | 20241113 | 114600 | 9376291150 | 28800 | 28700 | 28800 | 28700 | 1956 |
| 409 | 20241113 | 114500 | 9320098250 | 28700 | 28650 | 28700 | 28600 | 455 |
| 410 | 20241113 | 114400 | 9307058150 | 28600 | 28650 | 28650 | 28600 | 300 |
| 411 | 20241113 | 114300 | 9298470450 | 28650 | 28650 | 28650 | 28600 | 178 |
| 412 | 20241113 | 114200 | 9293370850 | 28650 | 28650 | 28650 | 28600 | 587 |
| 413 | 20241113 | 114100 | 9276570950 | 28650 | 28600 | 28650 | 28600 | 121 |
| 414 | 20241113 | 114000 | 9273104650 | 28600 | 28600 | 28650 | 28600 | 344 |
| 415 | 20241113 | 113900 | 9263259600 | 28650 | 28600 | 28650 | 28550 | 964 |
| 416 | 20241113 | 113800 | 9235684950 | 28600 | 28550 | 28600 | 28550 | 951 |
| 417 | 20241113 | 113700 | 9208527350 | 28550 | 28600 | 28600 | 28550 | 848 |
| 418 | 20241113 | 113600 | 9184309150 | 28550 | 28600 | 28600 | 28550 | 1684 |
| 419 | 20241113 | 113500 | 9136224050 | 28600 | 28600 | 28650 | 28550 | 312 |
| 420 | 20241113 | 113400 | 9127296050 | 28600 | 28600 | 28600 | 28550 | 483 |
| 421 | 20241113 | 113300 | 9113494450 | 28600 | 28600 | 28600 | 28550 | 282 |
| 422 | 20241113 | 113200 | 9105437650 | 28600 | 28600 | 28650 | 28550 | 2058 |
| 423 | 20241113 | 113100 | 9046594650 | 28650 | 28650 | 28650 | 28600 | 454 |
| 424 | 20241113 | 113000 | 9033602050 | 28650 | 28650 | 28700 | 28600 | 604 |
| 425 | 20241113 | 112900 | 9016314150 | 28700 | 28650 | 28700 | 28600 | 627 |
| 426 | 20241113 | 112800 | 8998345200 | 28650 | 28650 | 28650 | 28600 | 354 |
| 427 | 20241113 | 112700 | 8988204000 | 28650 | 28650 | 28650 | 28600 | 1255 |
| 428 | 20241113 | 112600 | 8952293000 | 28600 | 28650 | 28650 | 28600 | 611 |
| 429 | 20241113 | 112500 | 8934789450 | 28650 | 28600 | 28650 | 28600 | 608 |
| 430 | 20241113 | 112400 | 8917374350 | 28600 | 28600 | 28600 | 28600 | 296 |
| 431 | 20241113 | 112300 | 8908908750 | 28650 | 28600 | 28650 | 28600 | 1046 |
| 432 | 20241113 | 112200 | 8878971900 | 28600 | 28650 | 28650 | 28600 | 401 |
| 433 | 20241113 | 112100 | 8867485650 | 28650 | 28650 | 28650 | 28600 | 140 |
| 434 | 20241113 | 112000 | 8863478900 | 28600 | 28650 | 28700 | 28600 | 913 |
| 435 | 20241113 | 111900 | 8837327150 | 28650 | 28650 | 28650 | 28600 | 1265 |
| 436 | 20241113 | 111800 | 8801135550 | 28650 | 28600 | 28650 | 28600 | 1016 |
| 437 | 20241113 | 111700 | 8772055050 | 28600 | 28700 | 28700 | 28600 | 2801 |
| 438 | 20241113 | 111600 | 8691769400 | 28700 | 28700 | 28750 | 28700 | 228 |
| 439 | 20241113 | 111500 | 8685219750 | 28700 | 28700 | 28750 | 28650 | 1075 |
| 440 | 20241113 | 111400 | 8654411000 | 28700 | 28750 | 28750 | 28650 | 904 |
| 441 | 20241113 | 111300 | 8628471950 | 28750 | 28750 | 28750 | 28700 | 1220 |
| 442 | 20241113 | 111200 | 8593452650 | 28700 | 28700 | 28750 | 28700 | 185 |
| 443 | 20241113 | 111100 | 8588137200 | 28700 | 28700 | 28700 | 28700 | 606 |
| 444 | 20241113 | 111000 | 8570745000 | 28700 | 28700 | 28750 | 28700 | 103 |
| 445 | 20241113 | 110900 | 8567788650 | 28700 | 28750 | 28750 | 28700 | 511 |
| 446 | 20241113 | 110800 | 8553099900 | 28700 | 28700 | 28700 | 28650 | 1035 |
| 447 | 20241113 | 110700 | 8523435750 | 28700 | 28700 | 28750 | 28700 | 542 |
| 448 | 20241113 | 110600 | 8507876900 | 28700 | 28750 | 28750 | 28700 | 1664 |
| 449 | 20241113 | 110500 | 8460094950 | 28750 | 28750 | 28750 | 28700 | 545 |
| 450 | 20241113 | 110400 | 8444437650 | 28750 | 28700 | 28750 | 28700 | 733 |
| 451 | 20241113 | 110300 | 8423394300 | 28700 | 28700 | 28750 | 28700 | 609 |
| 452 | 20241113 | 110200 | 8405910650 | 28750 | 28750 | 28750 | 28700 | 251 |
| 453 | 20241113 | 110100 | 8398699350 | 28750 | 28750 | 28800 | 28750 | 887 |
| 454 | 20241113 | 110000 | 8373192250 | 28750 | 28650 | 28750 | 28650 | 3033 |
| 455 | 20241113 | 105900 | 8286130500 | 28700 | 28700 | 28700 | 28700 | 2049 |
| 456 | 20241113 | 105800 | 8227324200 | 28700 | 28700 | 28750 | 28700 | 1080 |
| 457 | 20241113 | 105700 | 8196321100 | 28750 | 28700 | 28800 | 28700 | 744 |
| 458 | 20241113 | 105600 | 8174927100 | 28700 | 28800 | 28800 | 28700 | 731 |
| 459 | 20241113 | 105500 | 8153934150 | 28800 | 28800 | 28800 | 28750 | 270 |
| 460 | 20241113 | 105400 | 8146160150 | 28800 | 28750 | 28850 | 28750 | 3016 |
| 461 | 20241113 | 105300 | 8059337000 | 28700 | 28750 | 28750 | 28700 | 582 |
| 462 | 20241113 | 105200 | 8042632000 | 28750 | 28750 | 28750 | 28700 | 3821 |
| 463 | 20241113 | 105100 | 7932803950 | 28750 | 28750 | 28800 | 28700 | 264 |
| 464 | 20241113 | 105000 | 7925217200 | 28750 | 28750 | 28750 | 28750 | 1640 |
| 465 | 20241113 | 104900 | 7878067200 | 28750 | 28800 | 28800 | 28750 | 260 |
| 466 | 20241113 | 104800 | 7870590350 | 28750 | 28750 | 28800 | 28750 | 377 |
| 467 | 20241113 | 104700 | 7859750600 | 28750 | 28750 | 28800 | 28750 | 1064 |
| 468 | 20241113 | 104600 | 7829160250 | 28750 | 28800 | 28800 | 28750 | 676 |
| 469 | 20241113 | 104500 | 7809722600 | 28750 | 28750 | 28750 | 28750 | 171 |
| 470 | 20241113 | 104400 | 7804806350 | 28750 | 28750 | 28800 | 28750 | 352 |
| 471 | 20241113 | 104300 | 7794686000 | 28750 | 28800 | 28800 | 28750 | 1223 |
| 472 | 20241113 | 104200 | 7759519650 | 28800 | 28700 | 28800 | 28700 | 279 |
| 473 | 20241113 | 104100 | 7751489650 | 28700 | 28750 | 28800 | 28700 | 1313 |
| 474 | 20241113 | 104000 | 7713748550 | 28700 | 28700 | 28750 | 28700 | 4069 |
| 475 | 20241113 | 103900 | 7596878450 | 28750 | 28700 | 28750 | 28700 | 310 |
| 476 | 20241113 | 103800 | 7587978750 | 28700 | 28750 | 28750 | 28700 | 119 |
| 477 | 20241113 | 103700 | 7584561450 | 28750 | 28750 | 28750 | 28700 | 890 |
| 478 | 20241113 | 103600 | 7558982750 | 28750 | 28650 | 28800 | 28650 | 1944 |
| 479 | 20241113 | 103500 | 7503137550 | 28700 | 28650 | 28700 | 28650 | 1629 |
| 480 | 20241113 | 103400 | 7456410650 | 28650 | 28650 | 28650 | 28600 | 4566 |
| 481 | 20241113 | 103300 | 7325670600 | 28650 | 28700 | 28700 | 28650 | 55 |
| 482 | 20241113 | 103200 | 7324094050 | 28650 | 28650 | 28700 | 28650 | 332 |
| 483 | 20241113 | 103100 | 7314581900 | 28650 | 28700 | 28700 | 28650 | 543 |
| 484 | 20241113 | 103000 | 7298998100 | 28700 | 28700 | 28700 | 28650 | 352 |
| 485 | 20241113 | 102900 | 7288905300 | 28700 | 28700 | 28700 | 28650 | 262 |
| 486 | 20241113 | 102800 | 7281389050 | 28650 | 28650 | 28700 | 28650 | 345 |
| 487 | 20241113 | 102700 | 7271503700 | 28650 | 28600 | 28700 | 28600 | 824 |
| 488 | 20241113 | 102600 | 7247896200 | 28600 | 28700 | 28700 | 28600 | 1792 |
| 489 | 20241113 | 102500 | 7196559750 | 28650 | 28650 | 28700 | 28650 | 1114 |
| 490 | 20241113 | 102400 | 7164634850 | 28700 | 28650 | 28700 | 28650 | 2726 |
| 491 | 20241113 | 102300 | 7086533200 | 28650 | 28700 | 28750 | 28650 | 2076 |
| 492 | 20241113 | 102200 | 7026952450 | 28750 | 28700 | 28750 | 28700 | 415 |
| 493 | 20241113 | 102100 | 7015038950 | 28750 | 28700 | 28750 | 28650 | 2754 |
| 494 | 20241113 | 102000 | 6936005050 | 28700 | 28650 | 28700 | 28650 | 1557 |
| 495 | 20241113 | 101900 | 6891353400 | 28650 | 28750 | 28750 | 28650 | 5453 |
| 496 | 20241113 | 101800 | 6734852050 | 28750 | 28800 | 28800 | 28750 | 1597 |
| 497 | 20241113 | 101700 | 6688914400 | 28800 | 28800 | 28800 | 28750 | 535 |
| 498 | 20241113 | 101600 | 6673511650 | 28800 | 28750 | 28800 | 28750 | 945 |
| 499 | 20241113 | 101500 | 6646337450 | 28700 | 28750 | 28750 | 28700 | 81 |
| 500 | 20241113 | 101400 | 6644011950 | 28750 | 28750 | 28750 | 28700 | 805 |
| 501 | 20241113 | 101300 | 6620879800 | 28750 | 28750 | 28800 | 28750 | 363 |
| 502 | 20241113 | 101200 | 6610439900 | 28750 | 28750 | 28800 | 28700 | 150 |
| 503 | 20241113 | 101100 | 6606129600 | 28750 | 28800 | 28800 | 28700 | 718 |
| 504 | 20241113 | 101000 | 6585520950 | 28750 | 28800 | 28800 | 28700 | 486 |
| 505 | 20241113 | 100900 | 6571556000 | 28750 | 28700 | 28800 | 28700 | 670 |
| 506 | 20241113 | 100800 | 6552303350 | 28700 | 28850 | 28850 | 28700 | 1207 |
| 507 | 20241113 | 100700 | 6517634950 | 28750 | 28750 | 28850 | 28750 | 289 |
| 508 | 20241113 | 100600 | 6509319100 | 28750 | 28800 | 28850 | 28700 | 2901 |
| 509 | 20241113 | 100500 | 6425914050 | 28800 | 28850 | 28900 | 28750 | 2601 |
| 510 | 20241113 | 100400 | 6351027000 | 28850 | 28850 | 28900 | 28800 | 70 |
| 511 | 20241113 | 100300 | 6349007850 | 28800 | 28900 | 28900 | 28800 | 1083 |
| 512 | 20241113 | 100200 | 6317738850 | 28900 | 28900 | 28900 | 28800 | 211 |
| 513 | 20241113 | 100100 | 6311644300 | 28900 | 28850 | 28900 | 28800 | 196 |
| 514 | 20241113 | 100000 | 6305992900 | 28850 | 28900 | 28950 | 28800 | 5493 |
| 515 | 20241113 | 095900 | 6147369550 | 28900 | 28850 | 28900 | 28850 | 693 |
| 516 | 20241113 | 095800 | 6127374450 | 28850 | 28900 | 28900 | 28850 | 281 |
| 517 | 20241113 | 095700 | 6119265100 | 28850 | 28850 | 28900 | 28850 | 678 |
| 518 | 20241113 | 095600 | 6099698750 | 28900 | 28850 | 28900 | 28850 | 404 |
| 519 | 20241113 | 095500 | 6088042250 | 28850 | 28800 | 28900 | 28750 | 5667 |
| 520 | 20241113 | 095400 | 5924787250 | 28800 | 28800 | 28850 | 28800 | 577 |
| 521 | 20241113 | 095300 | 5908167100 | 28800 | 28800 | 28850 | 28800 | 3754 |
| 522 | 20241113 | 095200 | 5800033700 | 28800 | 28800 | 28850 | 28750 | 378 |
| 523 | 20241113 | 095100 | 5789138350 | 28800 | 28750 | 28850 | 28750 | 2180 |
| 524 | 20241113 | 095000 | 5726348050 | 28750 | 28800 | 28850 | 28750 | 2511 |
| 525 | 20241113 | 094900 | 5654043900 | 28800 | 28800 | 28800 | 28750 | 1329 |
| 526 | 20241113 | 094800 | 5615823900 | 28750 | 28800 | 28800 | 28750 | 838 |
| 527 | 20241113 | 094700 | 5591691250 | 28750 | 28800 | 28800 | 28750 | 607 |
| 528 | 20241113 | 094600 | 5574215650 | 28800 | 28750 | 28800 | 28750 | 96 |
| 529 | 20241113 | 094500 | 5571452200 | 28750 | 28800 | 28800 | 28750 | 2311 |
| 530 | 20241113 | 094400 | 5504998300 | 28800 | 28800 | 28800 | 28800 | 541 |
| 531 | 20241113 | 094300 | 5489417500 | 28750 | 28800 | 28850 | 28750 | 384 |
| 532 | 20241113 | 094200 | 5478357850 | 28800 | 28750 | 28800 | 28700 | 2511 |
| 533 | 20241113 | 094100 | 5406110750 | 28750 | 28750 | 28750 | 28700 | 294 |
| 534 | 20241113 | 094000 | 5397666100 | 28750 | 28750 | 28750 | 28700 | 338 |
| 535 | 20241113 | 093900 | 5387962250 | 28700 | 28700 | 28750 | 28650 | 772 |
| 536 | 20241113 | 093800 | 5365807250 | 28700 | 28700 | 28750 | 28650 | 381 |
| 537 | 20241113 | 093700 | 5354878650 | 28700 | 28700 | 28700 | 28650 | 3127 |
| 538 | 20241113 | 093600 | 5265168650 | 28700 | 28600 | 28700 | 28550 | 2476 |
| 539 | 20241113 | 093500 | 5194345650 | 28550 | 28600 | 28600 | 28550 | 703 |
| 540 | 20241113 | 093400 | 5174242900 | 28600 | 28600 | 28600 | 28550 | 1207 |
| 541 | 20241113 | 093300 | 5139769000 | 28550 | 28600 | 28600 | 28500 | 1991 |
| 542 | 20241113 | 093200 | 5082928500 | 28600 | 28600 | 28600 | 28550 | 1332 |
| 543 | 20241113 | 093100 | 5044898300 | 28600 | 28550 | 28600 | 28550 | 1082 |
| 544 | 20241113 | 093000 | 5013970550 | 28550 | 28500 | 28550 | 28450 | 2038 |
| 545 | 20241113 | 092900 | 4955881000 | 28500 | 28500 | 28500 | 28450 | 1130 |
| 546 | 20241113 | 092800 | 4923729500 | 28450 | 28450 | 28500 | 28450 | 2102 |
| 547 | 20241113 | 092700 | 4863925550 | 28450 | 28500 | 28550 | 28450 | 1788 |
| 548 | 20241113 | 092600 | 4813018000 | 28500 | 28500 | 28550 | 28450 | 6381 |
| 549 | 20241113 | 092500 | 4631197400 | 28500 | 28650 | 28650 | 28500 | 5325 |
| 550 | 20241113 | 092400 | 4479035950 | 28600 | 28600 | 28650 | 28600 | 2662 |
| 551 | 20241113 | 092300 | 4402812950 | 28650 | 28750 | 28750 | 28650 | 6080 |
| 552 | 20241113 | 092200 | 4228406750 | 28700 | 28800 | 28800 | 28700 | 1590 |
| 553 | 20241113 | 092100 | 4182719500 | 28750 | 28700 | 28800 | 28700 | 695 |
| 554 | 20241113 | 092000 | 4162745050 | 28800 | 28700 | 28800 | 28650 | 639 |
| 555 | 20241113 | 091900 | 4144395850 | 28700 | 28700 | 28700 | 28600 | 3929 |
| 556 | 20241113 | 091800 | 4031710550 | 28650 | 28800 | 28800 | 28650 | 19201 |
| 557 | 20241113 | 091700 | 3480578500 | 28800 | 28800 | 28850 | 28750 | 526 |
| 558 | 20241113 | 091600 | 3465434400 | 28800 | 28850 | 28900 | 28800 | 4065 |
| 559 | 20241113 | 091500 | 3348232850 | 28850 | 28900 | 28950 | 28850 | 2021 |
| 560 | 20241113 | 091400 | 3289832300 | 28950 | 28900 | 29000 | 28850 | 1241 |
| 561 | 20241113 | 091300 | 3253967750 | 28900 | 28950 | 28950 | 28900 | 568 |
| 562 | 20241113 | 091200 | 3237534500 | 28950 | 29000 | 29050 | 28850 | 4770 |
| 563 | 20241113 | 091100 | 3099600750 | 28950 | 29100 | 29100 | 28950 | 6261 |
| 564 | 20241113 | 091000 | 2917895200 | 29100 | 29100 | 29100 | 29050 | 1094 |
| 565 | 20241113 | 090900 | 2886105400 | 29050 | 29000 | 29100 | 28900 | 4741 |
| 566 | 20241113 | 090800 | 2748708500 | 29000 | 29100 | 29100 | 28950 | 5320 |
| 567 | 20241113 | 090700 | 2594397600 | 29100 | 29050 | 29200 | 29000 | 3728 |
| 568 | 20241113 | 090600 | 2485942700 | 29050 | 29150 | 29200 | 29000 | 1413 |
| 569 | 20241113 | 090500 | 2444859700 | 29200 | 29000 | 29200 | 28900 | 2639 |
| 570 | 20241113 | 090400 | 2368415050 | 29000 | 29100 | 29200 | 28900 | 4874 |
| 571 | 20241113 | 090300 | 2227062900 | 29100 | 29000 | 29300 | 28950 | 10742 |
| 572 | 20241113 | 090200 | 1914674400 | 29000 | 29250 | 29300 | 28950 | 11191 |
| 573 | 20241113 | 090100 | 1589099800 | 29250 | 29400 | 29450 | 29150 | 21269 |
| 574 | 20241113 | 090000 | 964986600 | 29350 | 28950 | 29400 | 28950 | 33174 |