31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 14006 |
| 3 | 20241118 | 183300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 4 | 20241118 | 183200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 5 | 20241118 | 183100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 6 | 20241118 | 183000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 7 | 20241118 | 182900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 8 | 20241118 | 182800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 9 | 20241118 | 182700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 10 | 20241118 | 182600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 11 | 20241118 | 182500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 12 | 20241118 | 182400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 13 | 20241118 | 182300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 14 | 20241118 | 182200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 15 | 20241118 | 182100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 16 | 20241118 | 182000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 17 | 20241118 | 181900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 18 | 20241118 | 181800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 19 | 20241118 | 181700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 20 | 20241118 | 181600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 21 | 20241118 | 181500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 22 | 20241118 | 181400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 23 | 20241118 | 181300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 24 | 20241118 | 181200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 25 | 20241118 | 181100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 26 | 20241118 | 181000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 27 | 20241118 | 180900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 28 | 20241118 | 180800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 29 | 20241118 | 180700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 30 | 20241118 | 180600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 31 | 20241118 | 180500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 32 | 20241118 | 180400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 14006 |
| 33 | 20241118 | 180300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 34 | 20241118 | 180200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 35 | 20241118 | 180100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 36 | 20241118 | 180000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 37 | 20241118 | 175900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 38 | 20241118 | 175800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 39 | 20241118 | 175700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 40 | 20241118 | 175600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 41 | 20241118 | 175500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 42 | 20241118 | 175400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 43 | 20241118 | 175300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 44 | 20241118 | 175200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 45 | 20241118 | 175100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 46 | 20241118 | 175000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 47 | 20241118 | 174900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 48 | 20241118 | 174800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 49 | 20241118 | 174700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 50 | 20241118 | 174600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 51 | 20241118 | 174500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 52 | 20241118 | 174400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 53 | 20241118 | 174300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 54 | 20241118 | 174200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 55 | 20241118 | 174100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 56 | 20241118 | 174000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 57 | 20241118 | 173900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 58 | 20241118 | 173800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 59 | 20241118 | 173700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 60 | 20241118 | 173600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 61 | 20241118 | 173500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 62 | 20241118 | 173400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 14006 |
| 63 | 20241118 | 173300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 64 | 20241118 | 173200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 65 | 20241118 | 173100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 66 | 20241118 | 173000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 67 | 20241118 | 172900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 68 | 20241118 | 172800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 69 | 20241118 | 172700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 70 | 20241118 | 172600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 71 | 20241118 | 172500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 72 | 20241118 | 172400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 73 | 20241118 | 172300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 74 | 20241118 | 172200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 75 | 20241118 | 172100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 76 | 20241118 | 172000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 77 | 20241118 | 171900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 78 | 20241118 | 171800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 79 | 20241118 | 171700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 80 | 20241118 | 171600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 81 | 20241118 | 171500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 82 | 20241118 | 171400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 83 | 20241118 | 171300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 84 | 20241118 | 171200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 85 | 20241118 | 171100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 86 | 20241118 | 171000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 87 | 20241118 | 170900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 88 | 20241118 | 170800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 89 | 20241118 | 170700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 90 | 20241118 | 170600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 91 | 20241118 | 170500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 92 | 20241118 | 170400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 14006 |
| 93 | 20241118 | 170300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 94 | 20241118 | 170200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 95 | 20241118 | 170100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 96 | 20241118 | 170000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 97 | 20241118 | 165900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 98 | 20241118 | 165800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 99 | 20241118 | 165700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 100 | 20241118 | 165600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 101 | 20241118 | 165500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 102 | 20241118 | 165400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 103 | 20241118 | 165300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 104 | 20241118 | 165200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 105 | 20241118 | 165100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 106 | 20241118 | 165000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 107 | 20241118 | 164900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 108 | 20241118 | 164800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 109 | 20241118 | 164700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 110 | 20241118 | 164600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 111 | 20241118 | 164500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 112 | 20241118 | 164400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 113 | 20241118 | 164300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 114 | 20241118 | 164200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 115 | 20241118 | 164100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 116 | 20241118 | 164000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 117 | 20241118 | 163900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 118 | 20241118 | 163800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 119 | 20241118 | 163700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 120 | 20241118 | 163600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 121 | 20241118 | 163500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 122 | 20241118 | 163400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 14006 |
| 123 | 20241118 | 163300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 124 | 20241118 | 163200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 125 | 20241118 | 163100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 126 | 20241118 | 163000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 127 | 20241118 | 162900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 128 | 20241118 | 162800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 129 | 20241118 | 162700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 130 | 20241118 | 162600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 131 | 20241118 | 162500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 132 | 20241118 | 162400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 133 | 20241118 | 162300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 134 | 20241118 | 162200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 135 | 20241118 | 162100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 136 | 20241118 | 162000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 137 | 20241118 | 161900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 138 | 20241118 | 161800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 139 | 20241118 | 161700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 140 | 20241118 | 161600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 141 | 20241118 | 161500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 142 | 20241118 | 161400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 143 | 20241118 | 161300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 144 | 20241118 | 161200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 145 | 20241118 | 161100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 146 | 20241118 | 161000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 147 | 20241118 | 160900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 148 | 20241118 | 160800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 149 | 20241118 | 160700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 150 | 20241118 | 160600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 151 | 20241118 | 160500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 152 | 20241118 | 160400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 14006 |
| 153 | 20241118 | 160300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 154 | 20241118 | 160200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 155 | 20241118 | 160100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 156 | 20241118 | 160000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 157 | 20241118 | 155900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 158 | 20241118 | 155800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 159 | 20241118 | 155700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 160 | 20241118 | 155600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 161 | 20241118 | 155500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 162 | 20241118 | 155400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 163 | 20241118 | 155300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 164 | 20241118 | 155200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 165 | 20241118 | 155100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 166 | 20241118 | 155000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 167 | 20241118 | 154900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 168 | 20241118 | 154800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 169 | 20241118 | 154700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 170 | 20241118 | 154600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 171 | 20241118 | 154500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 172 | 20241118 | 154400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 173 | 20241118 | 154300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 174 | 20241118 | 154200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 175 | 20241118 | 154100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 176 | 20241118 | 154000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 177 | 20241118 | 153900 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 178 | 20241118 | 153800 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 179 | 20241118 | 153700 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 180 | 20241118 | 153600 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 181 | 20241118 | 153500 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 182 | 20241118 | 153400 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 14006 |
| 183 | 20241118 | 153300 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 184 | 20241118 | 153200 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 185 | 20241118 | 153100 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 186 | 20241118 | 153000 | 10840713200 | 28250 | 28250 | 28250 | 28250 | 14006 |
| 187 | 20241118 | 152900 | 10445043700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20241118 | 152800 | 10445043700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20241118 | 152700 | 10445043700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20241118 | 152600 | 10445043700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20241118 | 152500 | 10445043700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20241118 | 152400 | 10445043700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20241118 | 152300 | 10445043700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20241118 | 152200 | 10445043700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20241118 | 152100 | 10445043700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20241118 | 152000 | 10445043700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20241118 | 151900 | 10445043700 | 28200 | 28150 | 28200 | 28100 | 1481 |
| 198 | 20241118 | 151800 | 10403336550 | 28150 | 28150 | 28200 | 28100 | 2052 |
| 199 | 20241118 | 151700 | 10345540000 | 28150 | 28150 | 28200 | 28150 | 752 |
| 200 | 20241118 | 151600 | 10324357650 | 28150 | 28150 | 28200 | 28150 | 760 |
| 201 | 20241118 | 151500 | 10302946250 | 28150 | 28150 | 28200 | 28150 | 936 |
| 202 | 20241118 | 151400 | 10276576700 | 28200 | 28150 | 28200 | 28150 | 540 |
| 203 | 20241118 | 151300 | 10261368550 | 28150 | 28150 | 28200 | 28150 | 874 |
| 204 | 20241118 | 151200 | 10236759800 | 28150 | 28150 | 28200 | 28150 | 826 |
| 205 | 20241118 | 151100 | 10213497900 | 28150 | 28150 | 28200 | 28150 | 788 |
| 206 | 20241118 | 151000 | 10191312000 | 28150 | 28100 | 28200 | 28100 | 2211 |
| 207 | 20241118 | 150900 | 10129082650 | 28150 | 28100 | 28150 | 28100 | 693 |
| 208 | 20241118 | 150800 | 10109605000 | 28100 | 28100 | 28150 | 28100 | 485 |
| 209 | 20241118 | 150700 | 10095970850 | 28100 | 28100 | 28150 | 28100 | 599 |
| 210 | 20241118 | 150600 | 10079129950 | 28100 | 28100 | 28150 | 28100 | 610 |
| 211 | 20241118 | 150500 | 10061987300 | 28100 | 28100 | 28150 | 28100 | 523 |
| 212 | 20241118 | 150400 | 10047283850 | 28100 | 28100 | 28150 | 28100 | 723 |
| 213 | 20241118 | 150300 | 10026957300 | 28100 | 28150 | 28150 | 28100 | 628 |
| 214 | 20241118 | 150200 | 10009293600 | 28200 | 28150 | 28200 | 28150 | 766 |
| 215 | 20241118 | 150100 | 9987723400 | 28200 | 28150 | 28200 | 28100 | 3729 |
| 216 | 20241118 | 150000 | 9882739450 | 28150 | 28150 | 28150 | 28100 | 548 |
| 217 | 20241118 | 145900 | 9867337200 | 28100 | 28100 | 28150 | 28100 | 656 |
| 218 | 20241118 | 145800 | 9848891800 | 28100 | 28100 | 28150 | 28100 | 419 |
| 219 | 20241118 | 145700 | 9837114150 | 28100 | 28100 | 28150 | 28100 | 894 |
| 220 | 20241118 | 145600 | 9811986150 | 28100 | 28100 | 28150 | 28100 | 447 |
| 221 | 20241118 | 145500 | 9799421250 | 28100 | 28150 | 28150 | 28100 | 640 |
| 222 | 20241118 | 145400 | 9781416150 | 28150 | 28150 | 28200 | 28150 | 1327 |
| 223 | 20241118 | 145300 | 9744054600 | 28150 | 28150 | 28200 | 28150 | 1080 |
| 224 | 20241118 | 145200 | 9713646300 | 28150 | 28150 | 28200 | 28150 | 666 |
| 225 | 20241118 | 145100 | 9694887100 | 28150 | 28150 | 28200 | 28150 | 926 |
| 226 | 20241118 | 145000 | 9668799900 | 28150 | 28200 | 28200 | 28150 | 497 |
| 227 | 20241118 | 144900 | 9654796000 | 28200 | 28200 | 28200 | 28150 | 273 |
| 228 | 20241118 | 144800 | 9647100400 | 28200 | 28150 | 28200 | 28150 | 345 |
| 229 | 20241118 | 144700 | 9637376500 | 28200 | 28150 | 28200 | 28150 | 693 |
| 230 | 20241118 | 144600 | 9617837500 | 28200 | 28200 | 28200 | 28150 | 407 |
| 231 | 20241118 | 144500 | 9606361800 | 28150 | 28200 | 28200 | 28150 | 264 |
| 232 | 20241118 | 144400 | 9598919900 | 28150 | 28200 | 28200 | 28150 | 519 |
| 233 | 20241118 | 144300 | 9584287950 | 28150 | 28150 | 28200 | 28150 | 342 |
| 234 | 20241118 | 144200 | 9574647250 | 28150 | 28200 | 28200 | 28150 | 568 |
| 235 | 20241118 | 144100 | 9558631800 | 28200 | 28150 | 28200 | 28150 | 203 |
| 236 | 20241118 | 144000 | 9552911300 | 28150 | 28200 | 28200 | 28150 | 430 |
| 237 | 20241118 | 143900 | 9540786850 | 28200 | 28150 | 28200 | 28150 | 424 |
| 238 | 20241118 | 143800 | 9528831250 | 28150 | 28150 | 28200 | 28150 | 251 |
| 239 | 20241118 | 143700 | 9521758050 | 28150 | 28200 | 28200 | 28150 | 319 |
| 240 | 20241118 | 143600 | 9512768150 | 28150 | 28150 | 28200 | 28150 | 482 |
| 241 | 20241118 | 143500 | 9499179800 | 28150 | 28200 | 28200 | 28150 | 126 |
| 242 | 20241118 | 143400 | 9495631000 | 28200 | 28150 | 28200 | 28150 | 279 |
| 243 | 20241118 | 143300 | 9487771950 | 28200 | 28150 | 28200 | 28150 | 308 |
| 244 | 20241118 | 143200 | 9479088550 | 28200 | 28200 | 28200 | 28150 | 570 |
| 245 | 20241118 | 143100 | 9463016350 | 28200 | 28150 | 28200 | 28150 | 329 |
| 246 | 20241118 | 143000 | 9453742800 | 28200 | 28150 | 28200 | 28150 | 309 |
| 247 | 20241118 | 142900 | 9445034150 | 28200 | 28150 | 28200 | 28150 | 175 |
| 248 | 20241118 | 142800 | 9440103000 | 28150 | 28150 | 28200 | 28150 | 76 |
| 249 | 20241118 | 142700 | 9437963550 | 28150 | 28150 | 28200 | 28150 | 305 |
| 250 | 20241118 | 142600 | 9429366400 | 28150 | 28150 | 28150 | 28100 | 1646 |
| 251 | 20241118 | 142500 | 9383033350 | 28100 | 28100 | 28150 | 28100 | 297 |
| 252 | 20241118 | 142400 | 9374685000 | 28100 | 28100 | 28150 | 28100 | 230 |
| 253 | 20241118 | 142300 | 9368214950 | 28100 | 28100 | 28150 | 28100 | 68 |
| 254 | 20241118 | 142200 | 9366302550 | 28150 | 28100 | 28150 | 28100 | 222 |
| 255 | 20241118 | 142100 | 9360058000 | 28100 | 28100 | 28150 | 28100 | 210 |
| 256 | 20241118 | 142000 | 9354155400 | 28100 | 28100 | 28150 | 28100 | 254 |
| 257 | 20241118 | 141900 | 9347012150 | 28150 | 28150 | 28150 | 28100 | 332 |
| 258 | 20241118 | 141800 | 9337669800 | 28100 | 28100 | 28100 | 28100 | 70 |
| 259 | 20241118 | 141700 | 9335702800 | 28100 | 28150 | 28150 | 28100 | 866 |
| 260 | 20241118 | 141600 | 9311327750 | 28200 | 28150 | 28200 | 28150 | 121 |
| 261 | 20241118 | 141500 | 9307916900 | 28150 | 28200 | 28200 | 28150 | 164 |
| 262 | 20241118 | 141400 | 9303299850 | 28150 | 28100 | 28200 | 28050 | 4764 |
| 263 | 20241118 | 141300 | 9169343650 | 28100 | 28150 | 28200 | 28050 | 5618 |
| 264 | 20241118 | 141200 | 9011344500 | 28150 | 28150 | 28200 | 28150 | 156 |
| 265 | 20241118 | 141100 | 9006951500 | 28150 | 28150 | 28200 | 28150 | 238 |
| 266 | 20241118 | 141000 | 9000250250 | 28150 | 28150 | 28200 | 28150 | 152 |
| 267 | 20241118 | 140900 | 8995971250 | 28200 | 28200 | 28250 | 28150 | 2697 |
| 268 | 20241118 | 140800 | 8919914150 | 28200 | 28200 | 28250 | 28200 | 227 |
| 269 | 20241118 | 140700 | 8913509300 | 28250 | 28250 | 28250 | 28200 | 190 |
| 270 | 20241118 | 140600 | 8908145700 | 28200 | 28200 | 28250 | 28200 | 169 |
| 271 | 20241118 | 140500 | 8903378200 | 28200 | 28200 | 28250 | 28200 | 311 |
| 272 | 20241118 | 140400 | 8894604100 | 28200 | 28250 | 28250 | 28200 | 181 |
| 273 | 20241118 | 140300 | 8889493050 | 28200 | 28200 | 28250 | 28200 | 215 |
| 274 | 20241118 | 140200 | 8883425900 | 28250 | 28200 | 28250 | 28200 | 305 |
| 275 | 20241118 | 140100 | 8874811350 | 28250 | 28250 | 28250 | 28200 | 589 |
| 276 | 20241118 | 140000 | 8858180150 | 28200 | 28250 | 28250 | 28200 | 142 |
| 277 | 20241118 | 135900 | 8854169900 | 28250 | 28250 | 28250 | 28200 | 171 |
| 278 | 20241118 | 135800 | 8849343700 | 28250 | 28250 | 28250 | 28200 | 316 |
| 279 | 20241118 | 135700 | 8840417750 | 28200 | 28250 | 28250 | 28200 | 194 |
| 280 | 20241118 | 135600 | 8834942000 | 28200 | 28200 | 28250 | 28200 | 156 |
| 281 | 20241118 | 135500 | 8830541150 | 28250 | 28200 | 28250 | 28200 | 388 |
| 282 | 20241118 | 135400 | 8819583550 | 28200 | 28200 | 28250 | 28200 | 162 |
| 283 | 20241118 | 135300 | 8815012950 | 28200 | 28200 | 28250 | 28200 | 118 |
| 284 | 20241118 | 135200 | 8811683800 | 28200 | 28200 | 28250 | 28200 | 176 |
| 285 | 20241118 | 135100 | 8806717000 | 28200 | 28200 | 28250 | 28200 | 174 |
| 286 | 20241118 | 135000 | 8801808450 | 28250 | 28200 | 28250 | 28200 | 1270 |
| 287 | 20241118 | 134900 | 8765934750 | 28250 | 28200 | 28250 | 28200 | 384 |
| 288 | 20241118 | 134800 | 8755093900 | 28200 | 28200 | 28250 | 28200 | 204 |
| 289 | 20241118 | 134700 | 8749335950 | 28200 | 28200 | 28250 | 28200 | 233 |
| 290 | 20241118 | 134600 | 8742757400 | 28200 | 28200 | 28250 | 28200 | 739 |
| 291 | 20241118 | 134500 | 8721917450 | 28200 | 28200 | 28250 | 28200 | 151 |
| 292 | 20241118 | 134400 | 8717656050 | 28200 | 28200 | 28250 | 28200 | 195 |
| 293 | 20241118 | 134300 | 8712153300 | 28200 | 28200 | 28250 | 28200 | 176 |
| 294 | 20241118 | 134200 | 8707185550 | 28200 | 28200 | 28250 | 28200 | 88 |
| 295 | 20241118 | 134100 | 8704700600 | 28250 | 28200 | 28250 | 28200 | 212 |
| 296 | 20241118 | 134000 | 8698716950 | 28200 | 28200 | 28250 | 28200 | 169 |
| 297 | 20241118 | 133900 | 8693948000 | 28200 | 28200 | 28250 | 28200 | 94 |
| 298 | 20241118 | 133800 | 8691294100 | 28250 | 28150 | 28250 | 28150 | 822 |
| 299 | 20241118 | 133700 | 8668110600 | 28150 | 28200 | 28200 | 28150 | 2619 |
| 300 | 20241118 | 133600 | 8594256900 | 28150 | 28100 | 28200 | 28100 | 1948 |
| 301 | 20241118 | 133500 | 8539421450 | 28100 | 28100 | 28150 | 28100 | 121 |
| 302 | 20241118 | 133400 | 8536018150 | 28100 | 28100 | 28150 | 28100 | 126 |
| 303 | 20241118 | 133300 | 8532476000 | 28100 | 28150 | 28200 | 28100 | 1791 |
| 304 | 20241118 | 133200 | 8482062400 | 28150 | 28150 | 28200 | 28150 | 87 |
| 305 | 20241118 | 133100 | 8479611200 | 28150 | 28150 | 28200 | 28150 | 264 |
| 306 | 20241118 | 133000 | 8472176250 | 28150 | 28150 | 28200 | 28150 | 72 |
| 307 | 20241118 | 132900 | 8470147850 | 28150 | 28150 | 28200 | 28150 | 210 |
| 308 | 20241118 | 132800 | 8464233100 | 28150 | 28150 | 28200 | 28150 | 229 |
| 309 | 20241118 | 132700 | 8457785050 | 28150 | 28150 | 28200 | 28150 | 158 |
| 310 | 20241118 | 132600 | 8453333700 | 28150 | 28150 | 28200 | 28150 | 135 |
| 311 | 20241118 | 132500 | 8449530950 | 28150 | 28150 | 28150 | 28150 | 97 |
| 312 | 20241118 | 132400 | 8446800400 | 28150 | 28150 | 28150 | 28100 | 1910 |
| 313 | 20241118 | 132300 | 8393034150 | 28150 | 28150 | 28150 | 28150 | 131 |
| 314 | 20241118 | 132200 | 8389346500 | 28150 | 28150 | 28200 | 28150 | 257 |
| 315 | 20241118 | 132100 | 8382110100 | 28200 | 28150 | 28200 | 28150 | 155 |
| 316 | 20241118 | 132000 | 8377746800 | 28150 | 28150 | 28200 | 28150 | 40 |
| 317 | 20241118 | 131900 | 8376619050 | 28200 | 28150 | 28200 | 28150 | 375 |
| 318 | 20241118 | 131800 | 8366058150 | 28150 | 28200 | 28200 | 28150 | 138 |
| 319 | 20241118 | 131700 | 8362170750 | 28150 | 28150 | 28200 | 28150 | 547 |
| 320 | 20241118 | 131600 | 8346764600 | 28200 | 28150 | 28200 | 28150 | 134 |
| 321 | 20241118 | 131500 | 8342990000 | 28150 | 28200 | 28200 | 28150 | 173 |
| 322 | 20241118 | 131400 | 8338115900 | 28150 | 28200 | 28200 | 28150 | 301 |
| 323 | 20241118 | 131300 | 8329639650 | 28150 | 28150 | 28200 | 28150 | 81 |
| 324 | 20241118 | 131200 | 8327355950 | 28150 | 28200 | 28200 | 28150 | 305 |
| 325 | 20241118 | 131100 | 8318759750 | 28150 | 28150 | 28200 | 28100 | 174 |
| 326 | 20241118 | 131000 | 8313858800 | 28150 | 28100 | 28150 | 28100 | 1168 |
| 327 | 20241118 | 130900 | 8280982000 | 28100 | 28100 | 28150 | 28100 | 122 |
| 328 | 20241118 | 130800 | 8277553300 | 28100 | 28100 | 28150 | 28100 | 406 |
| 329 | 20241118 | 130700 | 8266133250 | 28100 | 28100 | 28150 | 28100 | 165 |
| 330 | 20241118 | 130600 | 8261493400 | 28100 | 28100 | 28150 | 28100 | 139 |
| 331 | 20241118 | 130500 | 8257582150 | 28100 | 28150 | 28150 | 28100 | 227 |
| 332 | 20241118 | 130400 | 8251196050 | 28100 | 28100 | 28150 | 28100 | 536 |
| 333 | 20241118 | 130300 | 8236123600 | 28100 | 28100 | 28150 | 28100 | 1205 |
| 334 | 20241118 | 130200 | 8202209700 | 28100 | 28100 | 28150 | 28100 | 111 |
| 335 | 20241118 | 130100 | 8199089000 | 28150 | 28100 | 28150 | 28100 | 89 |
| 336 | 20241118 | 130000 | 8196588050 | 28100 | 28100 | 28150 | 28100 | 517 |
| 337 | 20241118 | 125900 | 8182043700 | 28100 | 28100 | 28150 | 28100 | 1080 |
| 338 | 20241118 | 125800 | 8151645700 | 28100 | 28150 | 28150 | 28100 | 125 |
| 339 | 20241118 | 125700 | 8148130500 | 28100 | 28100 | 28150 | 28100 | 109 |
| 340 | 20241118 | 125600 | 8145066050 | 28100 | 28100 | 28100 | 28100 | 223 |
| 341 | 20241118 | 125500 | 8138799750 | 28100 | 28100 | 28100 | 28100 | 244 |
| 342 | 20241118 | 125400 | 8131943350 | 28100 | 28150 | 28150 | 28100 | 313 |
| 343 | 20241118 | 125300 | 8123133650 | 28200 | 28150 | 28200 | 28150 | 673 |
| 344 | 20241118 | 125200 | 8104186900 | 28150 | 28150 | 28200 | 28150 | 246 |
| 345 | 20241118 | 125100 | 8097258750 | 28150 | 28200 | 28200 | 28150 | 272 |
| 346 | 20241118 | 125000 | 8089593100 | 28200 | 28150 | 28200 | 28150 | 193 |
| 347 | 20241118 | 124900 | 8084157400 | 28150 | 28150 | 28200 | 28150 | 615 |
| 348 | 20241118 | 124800 | 8066844250 | 28150 | 28150 | 28200 | 28150 | 117 |
| 349 | 20241118 | 124700 | 8063546800 | 28150 | 28150 | 28200 | 28150 | 329 |
| 350 | 20241118 | 124600 | 8054280550 | 28150 | 28150 | 28200 | 28150 | 716 |
| 351 | 20241118 | 124500 | 8034090150 | 28150 | 28150 | 28200 | 28150 | 113 |
| 352 | 20241118 | 124400 | 8030909150 | 28150 | 28150 | 28200 | 28150 | 1087 |
| 353 | 20241118 | 124300 | 8000308950 | 28150 | 28200 | 28200 | 28150 | 258 |
| 354 | 20241118 | 124200 | 7993034300 | 28200 | 28200 | 28300 | 28200 | 634 |
| 355 | 20241118 | 124100 | 7975152150 | 28200 | 28150 | 28200 | 28150 | 82 |
| 356 | 20241118 | 124000 | 7972841250 | 28200 | 28200 | 28250 | 28150 | 842 |
| 357 | 20241118 | 123900 | 7949097350 | 28200 | 28200 | 28250 | 28200 | 28 |
| 358 | 20241118 | 123800 | 7948307550 | 28200 | 28150 | 28200 | 28150 | 85 |
| 359 | 20241118 | 123700 | 7945912050 | 28200 | 28200 | 28250 | 28150 | 751 |
| 360 | 20241118 | 123600 | 7924734950 | 28200 | 28200 | 28250 | 28200 | 233 |
| 361 | 20241118 | 123500 | 7918154550 | 28200 | 28200 | 28250 | 28150 | 1831 |
| 362 | 20241118 | 123400 | 7866518550 | 28200 | 28150 | 28200 | 28150 | 174 |
| 363 | 20241118 | 123300 | 7861613700 | 28150 | 28150 | 28200 | 28150 | 156 |
| 364 | 20241118 | 123200 | 7857222250 | 28150 | 28200 | 28250 | 28150 | 651 |
| 365 | 20241118 | 123100 | 7838862850 | 28250 | 28200 | 28250 | 28200 | 345 |
| 366 | 20241118 | 123000 | 7829125350 | 28200 | 28200 | 28250 | 28200 | 312 |
| 367 | 20241118 | 122900 | 7820312400 | 28250 | 28200 | 28250 | 28200 | 146 |
| 368 | 20241118 | 122800 | 7816189150 | 28200 | 28250 | 28250 | 28200 | 95 |
| 369 | 20241118 | 122700 | 7813508950 | 28250 | 28200 | 28250 | 28200 | 96 |
| 370 | 20241118 | 122600 | 7810799350 | 28200 | 28200 | 28250 | 28200 | 92 |
| 371 | 20241118 | 122500 | 7808202900 | 28150 | 28150 | 28200 | 28150 | 1898 |
| 372 | 20241118 | 122400 | 7754684350 | 28150 | 28150 | 28200 | 28150 | 155 |
| 373 | 20241118 | 122300 | 7750318750 | 28150 | 28150 | 28200 | 28100 | 8071 |
| 374 | 20241118 | 122200 | 7523282150 | 28200 | 28200 | 28200 | 28150 | 229 |
| 375 | 20241118 | 122100 | 7516826550 | 28200 | 28250 | 28300 | 28150 | 2980 |
| 376 | 20241118 | 122000 | 7432710800 | 28300 | 28250 | 28300 | 28250 | 89 |
| 377 | 20241118 | 121900 | 7430194100 | 28250 | 28250 | 28300 | 28250 | 358 |
| 378 | 20241118 | 121800 | 7420078050 | 28250 | 28250 | 28300 | 28250 | 416 |
| 379 | 20241118 | 121700 | 7408324500 | 28250 | 28300 | 28300 | 28250 | 415 |
| 380 | 20241118 | 121600 | 7396590150 | 28250 | 28250 | 28300 | 28250 | 139 |
| 381 | 20241118 | 121500 | 7392661700 | 28250 | 28250 | 28300 | 28250 | 213 |
| 382 | 20241118 | 121400 | 7386639300 | 28250 | 28300 | 28300 | 28250 | 553 |
| 383 | 20241118 | 121300 | 7371008400 | 28300 | 28250 | 28300 | 28250 | 378 |
| 384 | 20241118 | 121200 | 7360315100 | 28250 | 28300 | 28300 | 28250 | 342 |
| 385 | 20241118 | 121100 | 7350641700 | 28300 | 28250 | 28300 | 28250 | 264 |
| 386 | 20241118 | 121000 | 7343174150 | 28300 | 28250 | 28300 | 28250 | 507 |
| 387 | 20241118 | 120900 | 7328848100 | 28250 | 28300 | 28300 | 28250 | 84 |
| 388 | 20241118 | 120800 | 7326472700 | 28250 | 28300 | 28300 | 28250 | 169 |
| 389 | 20241118 | 120700 | 7321692850 | 28250 | 28300 | 28300 | 28250 | 190 |
| 390 | 20241118 | 120600 | 7316320000 | 28300 | 28300 | 28300 | 28250 | 138 |
| 391 | 20241118 | 120500 | 7312419250 | 28250 | 28300 | 28300 | 28250 | 230 |
| 392 | 20241118 | 120400 | 7305918450 | 28300 | 28300 | 28300 | 28250 | 167 |
| 393 | 20241118 | 120300 | 7301193650 | 28250 | 28250 | 28300 | 28250 | 356 |
| 394 | 20241118 | 120200 | 7291125150 | 28250 | 28250 | 28300 | 28250 | 158 |
| 395 | 20241118 | 120100 | 7286657600 | 28250 | 28250 | 28300 | 28250 | 872 |
| 396 | 20241118 | 120000 | 7261983550 | 28300 | 28300 | 28300 | 28250 | 467 |
| 397 | 20241118 | 115900 | 7248773300 | 28250 | 28250 | 28300 | 28250 | 240 |
| 398 | 20241118 | 115800 | 7241987150 | 28250 | 28250 | 28300 | 28250 | 831 |
| 399 | 20241118 | 115700 | 7218475100 | 28250 | 28350 | 28400 | 28250 | 1915 |
| 400 | 20241118 | 115600 | 7164230750 | 28350 | 28350 | 28400 | 28350 | 195 |
| 401 | 20241118 | 115500 | 7158698750 | 28400 | 28350 | 28400 | 28350 | 120 |
| 402 | 20241118 | 115400 | 7155291400 | 28350 | 28350 | 28400 | 28350 | 63 |
| 403 | 20241118 | 115300 | 7153505300 | 28400 | 28400 | 28400 | 28350 | 317 |
| 404 | 20241118 | 115200 | 7144507500 | 28350 | 28350 | 28400 | 28350 | 80 |
| 405 | 20241118 | 115100 | 7142236650 | 28400 | 28350 | 28400 | 28350 | 212 |
| 406 | 20241118 | 115000 | 7136226200 | 28400 | 28350 | 28400 | 28350 | 53 |
| 407 | 20241118 | 114900 | 7134721650 | 28350 | 28350 | 28400 | 28350 | 2408 |
| 408 | 20241118 | 114800 | 7066450250 | 28300 | 28300 | 28350 | 28300 | 134 |
| 409 | 20241118 | 114700 | 7062652750 | 28300 | 28300 | 28350 | 28300 | 120 |
| 410 | 20241118 | 114600 | 7059253150 | 28300 | 28300 | 28350 | 28300 | 217 |
| 411 | 20241118 | 114500 | 7053110400 | 28300 | 28300 | 28300 | 28250 | 1230 |
| 412 | 20241118 | 114400 | 7018302000 | 28250 | 28250 | 28300 | 28250 | 417 |
| 413 | 20241118 | 114300 | 7006504700 | 28300 | 28250 | 28300 | 28250 | 200 |
| 414 | 20241118 | 114200 | 7000847750 | 28250 | 28250 | 28300 | 28250 | 142 |
| 415 | 20241118 | 114100 | 6996834900 | 28300 | 28250 | 28300 | 28250 | 585 |
| 416 | 20241118 | 114000 | 6980283550 | 28300 | 28350 | 28350 | 28300 | 1231 |
| 417 | 20241118 | 113900 | 6945444550 | 28300 | 28300 | 28350 | 28300 | 296 |
| 418 | 20241118 | 113800 | 6937067650 | 28300 | 28350 | 28350 | 28300 | 193 |
| 419 | 20241118 | 113700 | 6931603000 | 28350 | 28350 | 28400 | 28350 | 461 |
| 420 | 20241118 | 113600 | 6918531850 | 28350 | 28350 | 28400 | 28350 | 155 |
| 421 | 20241118 | 113500 | 6914135950 | 28350 | 28350 | 28400 | 28350 | 632 |
| 422 | 20241118 | 113400 | 6896214750 | 28350 | 28400 | 28400 | 28350 | 217 |
| 423 | 20241118 | 113300 | 6890060000 | 28400 | 28400 | 28400 | 28350 | 637 |
| 424 | 20241118 | 113200 | 6871975400 | 28350 | 28350 | 28400 | 28350 | 285 |
| 425 | 20241118 | 113100 | 6863890950 | 28350 | 28400 | 28400 | 28350 | 217 |
| 426 | 20241118 | 113000 | 6857729900 | 28350 | 28400 | 28400 | 28350 | 2086 |
| 427 | 20241118 | 112900 | 6798490300 | 28350 | 28350 | 28350 | 28350 | 210 |
| 428 | 20241118 | 112800 | 6792536800 | 28350 | 28450 | 28450 | 28350 | 6936 |
| 429 | 20241118 | 112700 | 6595583450 | 28400 | 28450 | 28450 | 28400 | 130 |
| 430 | 20241118 | 112600 | 6591887250 | 28400 | 28500 | 28500 | 28400 | 2513 |
| 431 | 20241118 | 112500 | 6520430400 | 28450 | 28500 | 28500 | 28450 | 202 |
| 432 | 20241118 | 112400 | 6514677250 | 28500 | 28500 | 28500 | 28450 | 213 |
| 433 | 20241118 | 112300 | 6508612150 | 28450 | 28450 | 28500 | 28450 | 201 |
| 434 | 20241118 | 112200 | 6502890950 | 28450 | 28450 | 28500 | 28450 | 156 |
| 435 | 20241118 | 112100 | 6498450900 | 28500 | 28450 | 28500 | 28450 | 394 |
| 436 | 20241118 | 112000 | 6487227200 | 28450 | 28500 | 28500 | 28450 | 184 |
| 437 | 20241118 | 111900 | 6481987650 | 28450 | 28450 | 28500 | 28450 | 361 |
| 438 | 20241118 | 111800 | 6471713950 | 28450 | 28500 | 28500 | 28450 | 126 |
| 439 | 20241118 | 111700 | 6468127050 | 28500 | 28450 | 28500 | 28450 | 102 |
| 440 | 20241118 | 111600 | 6465221400 | 28450 | 28500 | 28500 | 28450 | 166 |
| 441 | 20241118 | 111500 | 6460494500 | 28500 | 28500 | 28500 | 28450 | 191 |
| 442 | 20241118 | 111400 | 6455051600 | 28500 | 28500 | 28500 | 28500 | 147 |
| 443 | 20241118 | 111300 | 6450862100 | 28550 | 28500 | 28550 | 28500 | 231 |
| 444 | 20241118 | 111200 | 6444272600 | 28500 | 28500 | 28500 | 28450 | 316 |
| 445 | 20241118 | 111100 | 6435267050 | 28500 | 28450 | 28500 | 28450 | 256 |
| 446 | 20241118 | 111000 | 6427974550 | 28450 | 28400 | 28500 | 28400 | 157 |
| 447 | 20241118 | 110900 | 6423507950 | 28450 | 28500 | 28500 | 28400 | 1031 |
| 448 | 20241118 | 110800 | 6394177900 | 28450 | 28400 | 28500 | 28400 | 967 |
| 449 | 20241118 | 110700 | 6366665850 | 28400 | 28450 | 28450 | 28400 | 403 |
| 450 | 20241118 | 110600 | 6355206450 | 28400 | 28500 | 28500 | 28400 | 334 |
| 451 | 20241118 | 110500 | 6345700000 | 28400 | 28400 | 28450 | 28400 | 1382 |
| 452 | 20241118 | 110400 | 6306443450 | 28400 | 28550 | 28550 | 28400 | 41 |
| 453 | 20241118 | 110300 | 6305278100 | 28550 | 28500 | 28550 | 28450 | 910 |
| 454 | 20241118 | 110200 | 6279379950 | 28500 | 28550 | 28550 | 28500 | 207 |
| 455 | 20241118 | 110100 | 6273476100 | 28550 | 28450 | 28550 | 28450 | 337 |
| 456 | 20241118 | 110000 | 6263874850 | 28400 | 28500 | 28500 | 28400 | 669 |
| 457 | 20241118 | 105900 | 6244840150 | 28500 | 28450 | 28500 | 28450 | 262 |
| 458 | 20241118 | 105800 | 6237377750 | 28500 | 28450 | 28550 | 28450 | 1902 |
| 459 | 20241118 | 105700 | 6183162100 | 28500 | 28500 | 28550 | 28500 | 1494 |
| 460 | 20241118 | 105600 | 6140579650 | 28500 | 28500 | 28550 | 28500 | 176 |
| 461 | 20241118 | 105500 | 6135556200 | 28550 | 28500 | 28550 | 28500 | 273 |
| 462 | 20241118 | 105400 | 6127768750 | 28550 | 28550 | 28550 | 28550 | 380 |
| 463 | 20241118 | 105300 | 6116919750 | 28550 | 28500 | 28550 | 28500 | 185 |
| 464 | 20241118 | 105200 | 6111644750 | 28500 | 28500 | 28550 | 28500 | 119 |
| 465 | 20241118 | 105100 | 6108250500 | 28500 | 28500 | 28550 | 28500 | 289 |
| 466 | 20241118 | 105000 | 6100003600 | 28500 | 28550 | 28550 | 28450 | 2313 |
| 467 | 20241118 | 104900 | 6034062150 | 28600 | 28600 | 28650 | 28550 | 1874 |
| 468 | 20241118 | 104800 | 5980507650 | 28600 | 28600 | 28650 | 28600 | 217 |
| 469 | 20241118 | 104700 | 5974299750 | 28650 | 28600 | 28650 | 28600 | 543 |
| 470 | 20241118 | 104600 | 5958763250 | 28600 | 28550 | 28600 | 28550 | 403 |
| 471 | 20241118 | 104500 | 5947242500 | 28550 | 28550 | 28600 | 28550 | 149 |
| 472 | 20241118 | 104400 | 5942988350 | 28600 | 28600 | 28600 | 28550 | 1368 |
| 473 | 20241118 | 104300 | 5903866950 | 28600 | 28600 | 28700 | 28600 | 2231 |
| 474 | 20241118 | 104200 | 5839978450 | 28600 | 28650 | 28650 | 28600 | 187 |
| 475 | 20241118 | 104100 | 5834625100 | 28650 | 28600 | 28650 | 28600 | 1118 |
| 476 | 20241118 | 104000 | 5802604750 | 28600 | 28600 | 28650 | 28500 | 2361 |
| 477 | 20241118 | 103900 | 5735089100 | 28550 | 28500 | 28550 | 28500 | 4363 |
| 478 | 20241118 | 103800 | 5610581050 | 28500 | 28500 | 28550 | 28500 | 114 |
| 479 | 20241118 | 103700 | 5607327750 | 28500 | 28500 | 28550 | 28500 | 2941 |
| 480 | 20241118 | 103600 | 5523434250 | 28500 | 28500 | 28550 | 28450 | 1186 |
| 481 | 20241118 | 103500 | 5489680000 | 28500 | 28500 | 28550 | 28500 | 3205 |
| 482 | 20241118 | 103400 | 5398337250 | 28450 | 28450 | 28500 | 28450 | 466 |
| 483 | 20241118 | 103300 | 5385068650 | 28500 | 28450 | 28500 | 28450 | 104 |
| 484 | 20241118 | 103200 | 5382108350 | 28450 | 28450 | 28500 | 28450 | 243 |
| 485 | 20241118 | 103100 | 5375191150 | 28400 | 28350 | 28450 | 28350 | 689 |
| 486 | 20241118 | 103000 | 5355592950 | 28450 | 28350 | 28450 | 28350 | 1171 |
| 487 | 20241118 | 102900 | 5322336450 | 28350 | 28350 | 28400 | 28350 | 577 |
| 488 | 20241118 | 102800 | 5305967050 | 28350 | 28350 | 28350 | 28350 | 354 |
| 489 | 20241118 | 102700 | 5295931150 | 28350 | 28350 | 28400 | 28350 | 681 |
| 490 | 20241118 | 102600 | 5276610200 | 28350 | 28400 | 28450 | 28350 | 1933 |
| 491 | 20241118 | 102500 | 5221712450 | 28450 | 28450 | 28500 | 28400 | 1376 |
| 492 | 20241118 | 102400 | 5182582950 | 28450 | 28450 | 28500 | 28450 | 277 |
| 493 | 20241118 | 102300 | 5174701900 | 28450 | 28450 | 28500 | 28450 | 444 |
| 494 | 20241118 | 102200 | 5162069400 | 28450 | 28450 | 28550 | 28450 | 4158 |
| 495 | 20241118 | 102100 | 5043610050 | 28450 | 28450 | 28500 | 28400 | 524 |
| 496 | 20241118 | 102000 | 5028704250 | 28450 | 28450 | 28500 | 28400 | 437 |
| 497 | 20241118 | 101900 | 5016272350 | 28400 | 28400 | 28450 | 28400 | 678 |
| 498 | 20241118 | 101800 | 4996992350 | 28450 | 28400 | 28450 | 28350 | 442 |
| 499 | 20241118 | 101700 | 4984435650 | 28400 | 28400 | 28500 | 28350 | 774 |
| 500 | 20241118 | 101600 | 4962423150 | 28400 | 28450 | 28500 | 28350 | 2581 |
| 501 | 20241118 | 101500 | 4889050200 | 28450 | 28450 | 28500 | 28450 | 579 |
| 502 | 20241118 | 101400 | 4872577500 | 28450 | 28450 | 28500 | 28450 | 502 |
| 503 | 20241118 | 101300 | 4858287700 | 28450 | 28450 | 28500 | 28450 | 285 |
| 504 | 20241118 | 101200 | 4850176650 | 28450 | 28450 | 28500 | 28450 | 183 |
| 505 | 20241118 | 101100 | 4844966350 | 28500 | 28450 | 28500 | 28400 | 799 |
| 506 | 20241118 | 101000 | 4822236000 | 28400 | 28450 | 28450 | 28400 | 1211 |
| 507 | 20241118 | 100900 | 4787798050 | 28450 | 28450 | 28450 | 28400 | 175 |
| 508 | 20241118 | 100800 | 4782822950 | 28450 | 28400 | 28450 | 28400 | 648 |
| 509 | 20241118 | 100700 | 4764390700 | 28400 | 28500 | 28500 | 28400 | 2196 |
| 510 | 20241118 | 100600 | 4701953150 | 28400 | 28500 | 28550 | 28400 | 3071 |
| 511 | 20241118 | 100500 | 4614545100 | 28500 | 28550 | 28550 | 28500 | 180 |
| 512 | 20241118 | 100400 | 4609412650 | 28550 | 28500 | 28550 | 28500 | 637 |
| 513 | 20241118 | 100300 | 4591256200 | 28500 | 28550 | 28550 | 28500 | 462 |
| 514 | 20241118 | 100200 | 4578077300 | 28500 | 28500 | 28550 | 28500 | 475 |
| 515 | 20241118 | 100100 | 4564530600 | 28500 | 28500 | 28500 | 28500 | 2282 |
| 516 | 20241118 | 100000 | 4499493600 | 28450 | 28450 | 28500 | 28450 | 344 |
| 517 | 20241118 | 095900 | 4489701450 | 28450 | 28450 | 28550 | 28450 | 737 |
| 518 | 20241118 | 095800 | 4468728000 | 28450 | 28550 | 28550 | 28450 | 1931 |
| 519 | 20241118 | 095700 | 4413732750 | 28550 | 28500 | 28550 | 28500 | 340 |
| 520 | 20241118 | 095600 | 4404036850 | 28500 | 28550 | 28550 | 28500 | 293 |
| 521 | 20241118 | 095500 | 4395682550 | 28500 | 28500 | 28550 | 28500 | 1758 |
| 522 | 20241118 | 095400 | 4345556450 | 28500 | 28550 | 28550 | 28450 | 664 |
| 523 | 20241118 | 095300 | 4326619300 | 28450 | 28450 | 28550 | 28450 | 4163 |
| 524 | 20241118 | 095200 | 4207979100 | 28450 | 28500 | 28500 | 28450 | 304 |
| 525 | 20241118 | 095100 | 4199328050 | 28450 | 28500 | 28500 | 28400 | 736 |
| 526 | 20241118 | 095000 | 4178386200 | 28450 | 28450 | 28500 | 28400 | 2431 |
| 527 | 20241118 | 094900 | 4109227300 | 28450 | 28400 | 28450 | 28350 | 2256 |
| 528 | 20241118 | 094800 | 4045133250 | 28400 | 28350 | 28400 | 28250 | 4707 |
| 529 | 20241118 | 094700 | 3911629900 | 28350 | 28300 | 28350 | 28250 | 1128 |
| 530 | 20241118 | 094600 | 3879706750 | 28300 | 28300 | 28350 | 28300 | 299 |
| 531 | 20241118 | 094500 | 3871244550 | 28300 | 28300 | 28350 | 28300 | 443 |
| 532 | 20241118 | 094400 | 3858703900 | 28300 | 28250 | 28350 | 28250 | 524 |
| 533 | 20241118 | 094300 | 3843876600 | 28300 | 28200 | 28300 | 28200 | 616 |
| 534 | 20241118 | 094200 | 3826465850 | 28250 | 28250 | 28250 | 28200 | 395 |
| 535 | 20241118 | 094100 | 3815319200 | 28250 | 28250 | 28300 | 28150 | 617 |
| 536 | 20241118 | 094000 | 3797906850 | 28250 | 28300 | 28300 | 28150 | 1646 |
| 537 | 20241118 | 093900 | 3751439650 | 28300 | 28200 | 28300 | 28200 | 5387 |
| 538 | 20241118 | 093800 | 3599350700 | 28200 | 28200 | 28250 | 28200 | 344 |
| 539 | 20241118 | 093700 | 3589646200 | 28200 | 28300 | 28300 | 28200 | 359 |
| 540 | 20241118 | 093600 | 3579497850 | 28250 | 28300 | 28300 | 28250 | 3188 |
| 541 | 20241118 | 093500 | 3489394400 | 28300 | 28200 | 28300 | 28200 | 1416 |
| 542 | 20241118 | 093400 | 3449350800 | 28200 | 28250 | 28250 | 28200 | 2533 |
| 543 | 20241118 | 093300 | 3377808650 | 28250 | 28250 | 28300 | 28250 | 159 |
| 544 | 20241118 | 093200 | 3373311350 | 28300 | 28300 | 28300 | 28250 | 2077 |
| 545 | 20241118 | 093100 | 3314628350 | 28300 | 28300 | 28350 | 28300 | 1113 |
| 546 | 20241118 | 093000 | 3283130100 | 28300 | 28350 | 28400 | 28300 | 2310 |
| 547 | 20241118 | 092900 | 3217718350 | 28400 | 28300 | 28400 | 28300 | 8151 |
| 548 | 20241118 | 092800 | 2986576400 | 28300 | 28300 | 28350 | 28200 | 2423 |
| 549 | 20241118 | 092700 | 2918033750 | 28300 | 28250 | 28300 | 28250 | 650 |
| 550 | 20241118 | 092600 | 2899670500 | 28250 | 28300 | 28300 | 28250 | 1308 |
| 551 | 20241118 | 092500 | 2862693600 | 28300 | 28300 | 28350 | 28250 | 734 |
| 552 | 20241118 | 092400 | 2841920150 | 28350 | 28300 | 28350 | 28250 | 1243 |
| 553 | 20241118 | 092300 | 2806743800 | 28300 | 28350 | 28350 | 28250 | 1331 |
| 554 | 20241118 | 092200 | 2769076850 | 28350 | 28250 | 28400 | 28250 | 3357 |
| 555 | 20241118 | 092100 | 2673941150 | 28300 | 28150 | 28350 | 28150 | 6321 |
| 556 | 20241118 | 092000 | 2495303150 | 28200 | 28250 | 28250 | 28150 | 642 |
| 557 | 20241118 | 091900 | 2477220300 | 28200 | 28200 | 28250 | 28150 | 413 |
| 558 | 20241118 | 091800 | 2465581350 | 28200 | 28200 | 28300 | 28050 | 4956 |
| 559 | 20241118 | 091700 | 2325657400 | 28200 | 28150 | 28250 | 28100 | 5595 |
| 560 | 20241118 | 091600 | 2167966450 | 28200 | 28150 | 28200 | 28150 | 233 |
| 561 | 20241118 | 091500 | 2161404950 | 28150 | 28200 | 28250 | 28150 | 594 |
| 562 | 20241118 | 091400 | 2144653300 | 28200 | 28150 | 28200 | 28150 | 1182 |
| 563 | 20241118 | 091300 | 2111333800 | 28200 | 28200 | 28300 | 28150 | 7315 |
| 564 | 20241118 | 091200 | 1904769450 | 28200 | 28200 | 28200 | 28150 | 779 |
| 565 | 20241118 | 091100 | 1882819100 | 28150 | 28250 | 28250 | 28100 | 3679 |
| 566 | 20241118 | 091000 | 1779100200 | 28100 | 28150 | 28200 | 28100 | 5374 |
| 567 | 20241118 | 090900 | 1627802100 | 28150 | 28100 | 28200 | 28000 | 7038 |
| 568 | 20241118 | 090800 | 1429551900 | 28100 | 28050 | 28100 | 27650 | 3906 |
| 569 | 20241118 | 090700 | 1320320650 | 28050 | 28050 | 28150 | 28000 | 2906 |
| 570 | 20241118 | 090600 | 1238757650 | 28100 | 28050 | 28100 | 28000 | 4651 |
| 571 | 20241118 | 090500 | 1108202800 | 27900 | 28050 | 28100 | 27900 | 6835 |
| 572 | 20241118 | 090400 | 916843050 | 28100 | 28050 | 28150 | 27950 | 2556 |
| 573 | 20241118 | 090300 | 845078100 | 28000 | 27950 | 28100 | 27850 | 7019 |
| 574 | 20241118 | 090200 | 648272750 | 27950 | 27700 | 28000 | 27700 | 6338 |
| 575 | 20241118 | 090100 | 471514800 | 27700 | 27400 | 27700 | 27400 | 8503 |
| 576 | 20241118 | 090000 | 237289400 | 27350 | 27450 | 27500 | 27350 | 8655 |