30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 191400 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 5886 |
| 3 | 20241114 | 191300 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20241114 | 191200 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20241114 | 191100 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20241114 | 191000 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20241114 | 190900 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20241114 | 190800 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20241114 | 190700 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20241114 | 190600 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20241114 | 190500 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20241114 | 190400 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20241114 | 190300 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20241114 | 190200 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20241114 | 190100 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20241114 | 190000 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20241114 | 185900 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20241114 | 185800 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20241114 | 185700 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20241114 | 185600 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20241114 | 185500 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20241114 | 185400 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20241114 | 185300 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20241114 | 185200 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20241114 | 185100 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20241114 | 185000 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20241114 | 184900 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20241114 | 184800 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20241114 | 184700 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20241114 | 184600 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20241114 | 184500 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20241114 | 184400 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 5886 |
| 33 | 20241114 | 184300 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20241114 | 184200 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20241114 | 184100 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20241114 | 184000 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20241114 | 183900 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20241114 | 183800 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20241114 | 183700 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20241114 | 183600 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20241114 | 183500 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20241114 | 183400 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20241114 | 183300 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20241114 | 183200 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20241114 | 183100 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20241114 | 183000 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20241114 | 182900 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20241114 | 182800 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20241114 | 182700 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20241114 | 182600 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20241114 | 182500 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20241114 | 182400 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20241114 | 182300 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20241114 | 182200 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20241114 | 182100 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20241114 | 182000 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20241114 | 181900 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20241114 | 181800 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20241114 | 181700 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20241114 | 181600 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20241114 | 181500 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20241114 | 181400 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 5886 |
| 63 | 20241114 | 181300 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20241114 | 181200 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20241114 | 181100 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20241114 | 181000 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20241114 | 180900 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20241114 | 180800 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20241114 | 180700 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20241114 | 180600 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20241114 | 180500 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20241114 | 180400 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20241114 | 180300 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20241114 | 180200 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20241114 | 180100 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20241114 | 180000 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20241114 | 175900 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20241114 | 175800 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20241114 | 175700 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20241114 | 175600 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20241114 | 175500 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20241114 | 175400 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20241114 | 175300 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20241114 | 175200 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20241114 | 175100 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20241114 | 175000 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20241114 | 174900 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20241114 | 174800 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20241114 | 174700 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20241114 | 174600 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20241114 | 174500 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20241114 | 174400 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 5886 |
| 93 | 20241114 | 174300 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20241114 | 174200 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20241114 | 174100 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20241114 | 174000 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20241114 | 173900 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20241114 | 173800 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20241114 | 173700 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20241114 | 173600 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20241114 | 173500 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20241114 | 173400 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20241114 | 173300 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20241114 | 173200 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20241114 | 173100 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20241114 | 173000 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20241114 | 172900 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20241114 | 172800 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20241114 | 172700 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20241114 | 172600 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20241114 | 172500 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20241114 | 172400 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20241114 | 172300 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20241114 | 172200 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20241114 | 172100 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20241114 | 172000 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20241114 | 171900 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20241114 | 171800 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20241114 | 171700 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20241114 | 171600 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20241114 | 171500 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20241114 | 171400 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 5886 |
| 123 | 20241114 | 171300 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20241114 | 171200 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20241114 | 171100 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20241114 | 171000 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20241114 | 170900 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20241114 | 170800 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20241114 | 170700 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20241114 | 170600 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20241114 | 170500 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20241114 | 170400 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20241114 | 170300 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20241114 | 170200 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20241114 | 170100 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20241114 | 170000 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20241114 | 165900 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20241114 | 165800 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20241114 | 165700 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20241114 | 165600 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20241114 | 165500 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20241114 | 165400 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20241114 | 165300 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20241114 | 165200 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20241114 | 165100 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20241114 | 165000 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20241114 | 164900 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20241114 | 164800 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20241114 | 164700 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20241114 | 164600 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20241114 | 164500 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20241114 | 164400 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 5886 |
| 153 | 20241114 | 164300 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20241114 | 164200 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20241114 | 164100 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20241114 | 164000 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20241114 | 163900 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20241114 | 163800 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20241114 | 163700 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20241114 | 163600 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20241114 | 163500 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20241114 | 163400 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20241114 | 163300 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20241114 | 163200 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20241114 | 163100 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20241114 | 163000 | 13590213500 | 27550 | 27550 | 27550 | 27550 | 5886 |
| 167 | 20241114 | 162900 | 13428054200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20241114 | 162800 | 13428054200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20241114 | 162700 | 13428054200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20241114 | 162600 | 13428054200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20241114 | 162500 | 13428054200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20241114 | 162400 | 13428054200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20241114 | 162300 | 13428054200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20241114 | 162200 | 13428054200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20241114 | 162100 | 13428054200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20241114 | 162000 | 13428054200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20241114 | 161900 | 13428054200 | 27650 | 27650 | 27650 | 27550 | 5653 |
| 178 | 20241114 | 161800 | 13271930000 | 27650 | 27750 | 27800 | 27650 | 763 |
| 179 | 20241114 | 161700 | 13250790950 | 27750 | 27800 | 27800 | 27750 | 566 |
| 180 | 20241114 | 161600 | 13235075850 | 27800 | 27750 | 27800 | 27750 | 614 |
| 181 | 20241114 | 161500 | 13218021250 | 27750 | 27750 | 27800 | 27750 | 531 |
| 182 | 20241114 | 161400 | 13203278700 | 27750 | 27800 | 27850 | 27750 | 1315 |
| 183 | 20241114 | 161300 | 13166741150 | 27800 | 27750 | 27800 | 27650 | 1539 |
| 184 | 20241114 | 161200 | 13124092900 | 27750 | 27650 | 27800 | 27650 | 756 |
| 185 | 20241114 | 161100 | 13103141600 | 27650 | 27650 | 27800 | 27650 | 1163 |
| 186 | 20241114 | 161000 | 13070893050 | 27650 | 27650 | 27700 | 27650 | 697 |
| 187 | 20241114 | 160900 | 13051611550 | 27650 | 27650 | 27650 | 27600 | 1226 |
| 188 | 20241114 | 160800 | 13017738500 | 27600 | 27600 | 27700 | 27600 | 1096 |
| 189 | 20241114 | 160700 | 12987442000 | 27600 | 27700 | 27700 | 27600 | 2379 |
| 190 | 20241114 | 160600 | 12921657700 | 27700 | 27700 | 27750 | 27650 | 711 |
| 191 | 20241114 | 160500 | 12901962050 | 27700 | 27750 | 27750 | 27700 | 1139 |
| 192 | 20241114 | 160400 | 12870362900 | 27700 | 27750 | 27750 | 27700 | 249 |
| 193 | 20241114 | 160300 | 12863460300 | 27700 | 27700 | 27750 | 27700 | 1789 |
| 194 | 20241114 | 160200 | 12813874450 | 27750 | 27750 | 27800 | 27750 | 399 |
| 195 | 20241114 | 160100 | 12802797200 | 27750 | 27750 | 27750 | 27700 | 313 |
| 196 | 20241114 | 160000 | 12794117150 | 27750 | 27750 | 27800 | 27700 | 765 |
| 197 | 20241114 | 155900 | 12772896750 | 27850 | 27750 | 27850 | 27750 | 613 |
| 198 | 20241114 | 155800 | 12755855050 | 27800 | 27800 | 27800 | 27700 | 792 |
| 199 | 20241114 | 155700 | 12733866750 | 27800 | 27750 | 27800 | 27750 | 1039 |
| 200 | 20241114 | 155600 | 12705019750 | 27800 | 27750 | 27800 | 27750 | 1005 |
| 201 | 20241114 | 155500 | 12677087850 | 27750 | 27750 | 27850 | 27750 | 568 |
| 202 | 20241114 | 155400 | 12661293300 | 27850 | 27850 | 27900 | 27750 | 798 |
| 203 | 20241114 | 155300 | 12639100250 | 27850 | 27850 | 27900 | 27800 | 200 |
| 204 | 20241114 | 155200 | 12633528450 | 27850 | 27850 | 27850 | 27800 | 708 |
| 205 | 20241114 | 155100 | 12613813550 | 27800 | 27850 | 27850 | 27800 | 227 |
| 206 | 20241114 | 155000 | 12607496900 | 27850 | 27800 | 27850 | 27750 | 495 |
| 207 | 20241114 | 154900 | 12593729750 | 27750 | 27850 | 27850 | 27750 | 872 |
| 208 | 20241114 | 154800 | 12569486450 | 27850 | 27850 | 27850 | 27800 | 243 |
| 209 | 20241114 | 154700 | 12562722550 | 27850 | 27900 | 27900 | 27850 | 46 |
| 210 | 20241114 | 154600 | 12561439650 | 27850 | 27850 | 27900 | 27850 | 111 |
| 211 | 20241114 | 154500 | 12558347050 | 27850 | 27900 | 27900 | 27800 | 554 |
| 212 | 20241114 | 154400 | 12542917000 | 27900 | 27900 | 27900 | 27850 | 208 |
| 213 | 20241114 | 154300 | 12537119800 | 27900 | 27950 | 27950 | 27850 | 260 |
| 214 | 20241114 | 154200 | 12529864700 | 27950 | 27950 | 27950 | 27900 | 414 |
| 215 | 20241114 | 154100 | 12518308450 | 27950 | 27900 | 27950 | 27900 | 644 |
| 216 | 20241114 | 154000 | 12500337500 | 27900 | 27950 | 27950 | 27900 | 417 |
| 217 | 20241114 | 153900 | 12488691050 | 27950 | 27950 | 27950 | 27900 | 405 |
| 218 | 20241114 | 153800 | 12477384700 | 27950 | 27900 | 27950 | 27900 | 146 |
| 219 | 20241114 | 153700 | 12473309700 | 27950 | 28000 | 28000 | 27950 | 2954 |
| 220 | 20241114 | 153600 | 12390694800 | 27950 | 28000 | 28000 | 27950 | 539 |
| 221 | 20241114 | 153500 | 12375616900 | 28000 | 28050 | 28050 | 28000 | 737 |
| 222 | 20241114 | 153400 | 12354975700 | 28000 | 28000 | 28000 | 27950 | 262 |
| 223 | 20241114 | 153300 | 12347643100 | 28000 | 28050 | 28050 | 28000 | 718 |
| 224 | 20241114 | 153200 | 12327535800 | 27950 | 28000 | 28050 | 27950 | 1036 |
| 225 | 20241114 | 153100 | 12298534250 | 28050 | 27950 | 28050 | 27950 | 522 |
| 226 | 20241114 | 153000 | 12283921650 | 28000 | 28000 | 28000 | 27950 | 185 |
| 227 | 20241114 | 152900 | 12278747450 | 28000 | 28000 | 28050 | 27950 | 679 |
| 228 | 20241114 | 152800 | 12259738400 | 28050 | 27950 | 28050 | 27900 | 1449 |
| 229 | 20241114 | 152700 | 12219208550 | 27900 | 27900 | 27950 | 27850 | 512 |
| 230 | 20241114 | 152600 | 12204919750 | 27850 | 27900 | 27900 | 27850 | 273 |
| 231 | 20241114 | 152500 | 12197308850 | 27900 | 27850 | 27900 | 27850 | 770 |
| 232 | 20241114 | 152400 | 12175844250 | 27900 | 27900 | 27900 | 27850 | 183 |
| 233 | 20241114 | 152300 | 12170742350 | 27900 | 27850 | 27900 | 27850 | 161 |
| 234 | 20241114 | 152200 | 12166255600 | 27900 | 27850 | 27900 | 27850 | 348 |
| 235 | 20241114 | 152100 | 12156551800 | 27850 | 27800 | 27850 | 27800 | 409 |
| 236 | 20241114 | 152000 | 12145163150 | 27850 | 27900 | 27900 | 27850 | 1868 |
| 237 | 20241114 | 151900 | 12093133500 | 27900 | 27750 | 27900 | 27750 | 1724 |
| 238 | 20241114 | 151800 | 12045146100 | 27750 | 27800 | 27800 | 27750 | 306 |
| 239 | 20241114 | 151700 | 12036642850 | 27750 | 27800 | 27800 | 27700 | 1009 |
| 240 | 20241114 | 151600 | 12008624050 | 27800 | 27650 | 27800 | 27650 | 2297 |
| 241 | 20241114 | 151500 | 11944910150 | 27650 | 27700 | 27750 | 27650 | 2048 |
| 242 | 20241114 | 151400 | 11888206900 | 27750 | 27700 | 27750 | 27700 | 625 |
| 243 | 20241114 | 151300 | 11870868950 | 27700 | 27750 | 27750 | 27700 | 182 |
| 244 | 20241114 | 151200 | 11865824600 | 27750 | 27750 | 27800 | 27700 | 451 |
| 245 | 20241114 | 151100 | 11853314500 | 27750 | 27750 | 27800 | 27700 | 2006 |
| 246 | 20241114 | 151000 | 11797616150 | 27750 | 27800 | 27800 | 27700 | 718 |
| 247 | 20241114 | 150900 | 11777698450 | 27750 | 27600 | 27750 | 27600 | 3389 |
| 248 | 20241114 | 150800 | 11683853800 | 27650 | 27650 | 27700 | 27600 | 384 |
| 249 | 20241114 | 150700 | 11673241000 | 27650 | 27700 | 27700 | 27600 | 2131 |
| 250 | 20241114 | 150600 | 11614265150 | 27700 | 27700 | 27750 | 27650 | 2326 |
| 251 | 20241114 | 150500 | 11549893300 | 27700 | 27700 | 27750 | 27700 | 1662 |
| 252 | 20241114 | 150400 | 11503837000 | 27750 | 27700 | 27750 | 27700 | 436 |
| 253 | 20241114 | 150300 | 11491752000 | 27700 | 27700 | 27750 | 27700 | 487 |
| 254 | 20241114 | 150200 | 11478251950 | 27700 | 27700 | 27750 | 27650 | 539 |
| 255 | 20241114 | 150100 | 11463321750 | 27700 | 27650 | 27700 | 27650 | 242 |
| 256 | 20241114 | 150000 | 11456621100 | 27650 | 27650 | 27700 | 27650 | 263 |
| 257 | 20241114 | 145900 | 11449345250 | 27650 | 27650 | 27700 | 27650 | 181 |
| 258 | 20241114 | 145800 | 11444339200 | 27700 | 27700 | 27700 | 27650 | 345 |
| 259 | 20241114 | 145700 | 11434792050 | 27700 | 27750 | 27750 | 27700 | 1437 |
| 260 | 20241114 | 145600 | 11394978550 | 27750 | 27700 | 27750 | 27700 | 536 |
| 261 | 20241114 | 145500 | 11380121600 | 27700 | 27600 | 27700 | 27600 | 1613 |
| 262 | 20241114 | 145400 | 11335476500 | 27650 | 27650 | 27650 | 27600 | 253 |
| 263 | 20241114 | 145300 | 11328485850 | 27600 | 27650 | 27650 | 27600 | 622 |
| 264 | 20241114 | 145200 | 11311300150 | 27650 | 27650 | 27700 | 27650 | 505 |
| 265 | 20241114 | 145100 | 11297335600 | 27650 | 27650 | 27700 | 27650 | 892 |
| 266 | 20241114 | 145000 | 11272631200 | 27650 | 27600 | 27700 | 27600 | 1291 |
| 267 | 20241114 | 144900 | 11236963500 | 27600 | 27550 | 27650 | 27550 | 640 |
| 268 | 20241114 | 144800 | 11219306350 | 27600 | 27600 | 27600 | 27550 | 1677 |
| 269 | 20241114 | 144700 | 11173096850 | 27600 | 27650 | 27650 | 27600 | 5734 |
| 270 | 20241114 | 144600 | 11014706900 | 27700 | 27650 | 27700 | 27650 | 472 |
| 271 | 20241114 | 144500 | 11001642300 | 27650 | 27750 | 27750 | 27650 | 1352 |
| 272 | 20241114 | 144400 | 10964194150 | 27700 | 27700 | 27750 | 27700 | 360 |
| 273 | 20241114 | 144300 | 10954221900 | 27700 | 27750 | 27750 | 27700 | 806 |
| 274 | 20241114 | 144200 | 10931893550 | 27700 | 27700 | 27800 | 27700 | 453 |
| 275 | 20241114 | 144100 | 10919329300 | 27750 | 27850 | 27850 | 27700 | 875 |
| 276 | 20241114 | 144000 | 10895042850 | 27850 | 27750 | 27850 | 27750 | 464 |
| 277 | 20241114 | 143900 | 10882138500 | 27750 | 27700 | 27800 | 27700 | 1024 |
| 278 | 20241114 | 143800 | 10853701950 | 27700 | 27700 | 27700 | 27650 | 414 |
| 279 | 20241114 | 143700 | 10842240650 | 27700 | 27700 | 27700 | 27700 | 600 |
| 280 | 20241114 | 143600 | 10825620650 | 27750 | 27700 | 27750 | 27700 | 647 |
| 281 | 20241114 | 143500 | 10807696300 | 27700 | 27700 | 27750 | 27700 | 202 |
| 282 | 20241114 | 143400 | 10802100400 | 27700 | 27650 | 27700 | 27650 | 464 |
| 283 | 20241114 | 143300 | 10789254050 | 27650 | 27650 | 27650 | 27650 | 959 |
| 284 | 20241114 | 143200 | 10762737700 | 27650 | 27700 | 27700 | 27650 | 2309 |
| 285 | 20241114 | 143100 | 10698873950 | 27650 | 27700 | 27700 | 27650 | 6122 |
| 286 | 20241114 | 143000 | 10529324200 | 27700 | 27750 | 27750 | 27700 | 6438 |
| 287 | 20241114 | 142900 | 10350983900 | 27750 | 27700 | 27800 | 27700 | 449 |
| 288 | 20241114 | 142800 | 10338527200 | 27700 | 27800 | 27800 | 27700 | 8460 |
| 289 | 20241114 | 142700 | 10103782850 | 27800 | 27800 | 27800 | 27750 | 66 |
| 290 | 20241114 | 142600 | 10101949450 | 27800 | 27800 | 27850 | 27750 | 865 |
| 291 | 20241114 | 142500 | 10077915800 | 27850 | 27800 | 27850 | 27800 | 171 |
| 292 | 20241114 | 142400 | 10073161900 | 27800 | 27850 | 27850 | 27800 | 265 |
| 293 | 20241114 | 142300 | 10065792950 | 27850 | 27850 | 27850 | 27800 | 212 |
| 294 | 20241114 | 142200 | 10059891000 | 27850 | 27850 | 27850 | 27800 | 538 |
| 295 | 20241114 | 142100 | 10044912750 | 27850 | 27800 | 27850 | 27750 | 718 |
| 296 | 20241114 | 142000 | 10024966900 | 27800 | 27750 | 27800 | 27750 | 553 |
| 297 | 20241114 | 141900 | 10009615450 | 27800 | 27750 | 27850 | 27750 | 1131 |
| 298 | 20241114 | 141800 | 9978197550 | 27750 | 27750 | 27800 | 27750 | 247 |
| 299 | 20241114 | 141700 | 9971334500 | 27750 | 27800 | 27800 | 27750 | 520 |
| 300 | 20241114 | 141600 | 9956898800 | 27800 | 27800 | 27850 | 27800 | 951 |
| 301 | 20241114 | 141500 | 9930436850 | 27800 | 27800 | 27800 | 27750 | 272 |
| 302 | 20241114 | 141400 | 9922883000 | 27800 | 27800 | 27800 | 27800 | 1056 |
| 303 | 20241114 | 141300 | 9893526200 | 27800 | 27750 | 27800 | 27750 | 234 |
| 304 | 20241114 | 141200 | 9887030600 | 27750 | 27750 | 27750 | 27750 | 431 |
| 305 | 20241114 | 141100 | 9875070350 | 27750 | 27700 | 27750 | 27700 | 49 |
| 306 | 20241114 | 141000 | 9873712850 | 27700 | 27750 | 27750 | 27700 | 543 |
| 307 | 20241114 | 140900 | 9858653700 | 27750 | 27700 | 27750 | 27700 | 94 |
| 308 | 20241114 | 140800 | 9856045550 | 27750 | 27750 | 27800 | 27700 | 1684 |
| 309 | 20241114 | 140700 | 9809328600 | 27800 | 27800 | 27800 | 27800 | 1275 |
| 310 | 20241114 | 140600 | 9773883600 | 27800 | 27850 | 27850 | 27800 | 299 |
| 311 | 20241114 | 140500 | 9765565950 | 27850 | 27800 | 27850 | 27800 | 1082 |
| 312 | 20241114 | 140400 | 9735435150 | 27800 | 27850 | 27850 | 27800 | 27 |
| 313 | 20241114 | 140300 | 9734684450 | 27850 | 27850 | 27850 | 27850 | 47 |
| 314 | 20241114 | 140200 | 9733375500 | 27850 | 27850 | 27850 | 27800 | 264 |
| 315 | 20241114 | 140100 | 9726023450 | 27850 | 27850 | 27850 | 27850 | 411 |
| 316 | 20241114 | 140000 | 9714577100 | 27850 | 27800 | 27850 | 27800 | 266 |
| 317 | 20241114 | 135900 | 9707172450 | 27800 | 27800 | 27850 | 27800 | 53 |
| 318 | 20241114 | 135800 | 9705698950 | 27800 | 27850 | 27850 | 27800 | 360 |
| 319 | 20241114 | 135700 | 9695673350 | 27850 | 27800 | 27850 | 27800 | 623 |
| 320 | 20241114 | 135600 | 9678329150 | 27800 | 27800 | 27850 | 27750 | 517 |
| 321 | 20241114 | 135500 | 9663964150 | 27750 | 27800 | 27850 | 27750 | 237 |
| 322 | 20241114 | 135400 | 9657379850 | 27800 | 27800 | 27800 | 27750 | 360 |
| 323 | 20241114 | 135300 | 9647379350 | 27800 | 27750 | 27800 | 27750 | 151 |
| 324 | 20241114 | 135200 | 9643188850 | 27750 | 27800 | 27800 | 27750 | 104 |
| 325 | 20241114 | 135100 | 9640302050 | 27800 | 27850 | 27850 | 27800 | 594 |
| 326 | 20241114 | 135000 | 9623768600 | 27800 | 27800 | 27900 | 27750 | 661 |
| 327 | 20241114 | 134900 | 9605383250 | 27800 | 27800 | 27800 | 27750 | 731 |
| 328 | 20241114 | 134800 | 9585091150 | 27800 | 27750 | 27900 | 27750 | 295 |
| 329 | 20241114 | 134700 | 9576882000 | 27750 | 27800 | 27800 | 27750 | 500 |
| 330 | 20241114 | 134600 | 9562987750 | 27800 | 27850 | 27900 | 27800 | 2368 |
| 331 | 20241114 | 134500 | 9496956800 | 27900 | 27850 | 27900 | 27850 | 221 |
| 332 | 20241114 | 134400 | 9490791000 | 27900 | 27900 | 27950 | 27850 | 3820 |
| 333 | 20241114 | 134300 | 9384241400 | 28000 | 27900 | 28000 | 27900 | 1446 |
| 334 | 20241114 | 134200 | 9343824050 | 27850 | 27850 | 27900 | 27850 | 404 |
| 335 | 20241114 | 134100 | 9332562000 | 27900 | 27850 | 27900 | 27850 | 174 |
| 336 | 20241114 | 134000 | 9327709100 | 27850 | 27800 | 27900 | 27800 | 902 |
| 337 | 20241114 | 133900 | 9302581000 | 27800 | 27800 | 27900 | 27750 | 311 |
| 338 | 20241114 | 133800 | 9293940150 | 27800 | 27900 | 27900 | 27800 | 3904 |
| 339 | 20241114 | 133700 | 9185267100 | 27850 | 27900 | 27900 | 27850 | 3403 |
| 340 | 20241114 | 133600 | 9090399650 | 27900 | 27950 | 28000 | 27900 | 1309 |
| 341 | 20241114 | 133500 | 9053823550 | 27950 | 27950 | 27950 | 27950 | 357 |
| 342 | 20241114 | 133400 | 9043845400 | 27900 | 27950 | 28000 | 27900 | 1481 |
| 343 | 20241114 | 133300 | 9002485450 | 27950 | 28050 | 28050 | 27950 | 903 |
| 344 | 20241114 | 133200 | 8977176100 | 28100 | 28050 | 28100 | 28050 | 540 |
| 345 | 20241114 | 133100 | 8962029050 | 28050 | 28000 | 28050 | 28000 | 93 |
| 346 | 20241114 | 133000 | 8959421400 | 27950 | 27950 | 28000 | 27950 | 375 |
| 347 | 20241114 | 132900 | 8948938900 | 27950 | 28000 | 28000 | 27950 | 165 |
| 348 | 20241114 | 132800 | 8944325850 | 27950 | 27900 | 28000 | 27900 | 779 |
| 349 | 20241114 | 132700 | 8922546000 | 27950 | 27900 | 27950 | 27900 | 1261 |
| 350 | 20241114 | 132600 | 8887359900 | 27900 | 27950 | 27950 | 27900 | 1622 |
| 351 | 20241114 | 132500 | 8842028750 | 27950 | 28000 | 28050 | 27950 | 1684 |
| 352 | 20241114 | 132400 | 8794871850 | 28000 | 28050 | 28050 | 28000 | 858 |
| 353 | 20241114 | 132300 | 8770807300 | 28050 | 28100 | 28150 | 28050 | 1626 |
| 354 | 20241114 | 132200 | 8725121250 | 28100 | 28100 | 28150 | 28100 | 501 |
| 355 | 20241114 | 132100 | 8711041100 | 28100 | 28100 | 28150 | 28100 | 594 |
| 356 | 20241114 | 132000 | 8694349150 | 28100 | 28050 | 28150 | 28050 | 872 |
| 357 | 20241114 | 131900 | 8669847200 | 28050 | 28000 | 28050 | 28000 | 1653 |
| 358 | 20241114 | 131800 | 8623490450 | 28000 | 28000 | 28050 | 28000 | 294 |
| 359 | 20241114 | 131700 | 8615257100 | 28000 | 27950 | 28050 | 27950 | 432 |
| 360 | 20241114 | 131600 | 8603161500 | 27950 | 27950 | 28000 | 27950 | 732 |
| 361 | 20241114 | 131500 | 8582696400 | 27950 | 27950 | 28000 | 27950 | 271 |
| 362 | 20241114 | 131400 | 8575114650 | 27950 | 27950 | 28000 | 27950 | 182 |
| 363 | 20241114 | 131300 | 8570025250 | 27950 | 28000 | 28000 | 27950 | 775 |
| 364 | 20241114 | 131200 | 8548328650 | 28050 | 27950 | 28050 | 27950 | 486 |
| 365 | 20241114 | 131100 | 8534711950 | 28000 | 27950 | 28050 | 27950 | 658 |
| 366 | 20241114 | 131000 | 8516284950 | 27950 | 28000 | 28100 | 27950 | 552 |
| 367 | 20241114 | 130900 | 8500845250 | 28000 | 28000 | 28050 | 27950 | 2390 |
| 368 | 20241114 | 130800 | 8433895900 | 28000 | 28000 | 28050 | 28000 | 177 |
| 369 | 20241114 | 130700 | 8428939850 | 28000 | 27950 | 28050 | 27950 | 1369 |
| 370 | 20241114 | 130600 | 8390547400 | 27900 | 27900 | 28050 | 27900 | 472 |
| 371 | 20241114 | 130500 | 8377358350 | 27900 | 28000 | 28050 | 27900 | 282 |
| 372 | 20241114 | 130400 | 8369468700 | 28000 | 27900 | 28000 | 27900 | 864 |
| 373 | 20241114 | 130300 | 8345297250 | 27900 | 27900 | 27900 | 27900 | 125 |
| 374 | 20241114 | 130200 | 8341809750 | 27900 | 27900 | 27900 | 27850 | 760 |
| 375 | 20241114 | 130100 | 8320605950 | 27900 | 28000 | 28100 | 27900 | 2368 |
| 376 | 20241114 | 130000 | 8254336650 | 28000 | 28000 | 28100 | 28000 | 486 |
| 377 | 20241114 | 125900 | 8240711100 | 28000 | 28050 | 28100 | 28000 | 154 |
| 378 | 20241114 | 125800 | 8236393900 | 28050 | 28050 | 28100 | 28000 | 643 |
| 379 | 20241114 | 125700 | 8218354300 | 28050 | 28000 | 28100 | 28000 | 944 |
| 380 | 20241114 | 125600 | 8191895150 | 28000 | 27950 | 28050 | 27950 | 2250 |
| 381 | 20241114 | 125500 | 8128833000 | 28000 | 28000 | 28000 | 27950 | 413 |
| 382 | 20241114 | 125400 | 8117281550 | 28000 | 27900 | 28000 | 27900 | 967 |
| 383 | 20241114 | 125300 | 8090253000 | 27900 | 27900 | 27900 | 27850 | 126 |
| 384 | 20241114 | 125200 | 8086739150 | 27900 | 27850 | 27950 | 27850 | 1552 |
| 385 | 20241114 | 125100 | 8043441750 | 27900 | 27850 | 27900 | 27850 | 206 |
| 386 | 20241114 | 125000 | 8037704000 | 27900 | 27900 | 27900 | 27850 | 153 |
| 387 | 20241114 | 124900 | 8033439950 | 27850 | 27850 | 27900 | 27850 | 802 |
| 388 | 20241114 | 124800 | 8011081100 | 27900 | 27850 | 27900 | 27850 | 302 |
| 389 | 20241114 | 124700 | 8002668750 | 27850 | 27800 | 27900 | 27800 | 267 |
| 390 | 20241114 | 124600 | 7995231400 | 27800 | 27800 | 27850 | 27800 | 190 |
| 391 | 20241114 | 124500 | 7989941000 | 27850 | 27750 | 27850 | 27750 | 975 |
| 392 | 20241114 | 124400 | 7962822950 | 27750 | 27750 | 27750 | 27750 | 180 |
| 393 | 20241114 | 124300 | 7957827950 | 27750 | 27700 | 27800 | 27700 | 654 |
| 394 | 20241114 | 124200 | 7939669800 | 27750 | 27700 | 27750 | 27700 | 573 |
| 395 | 20241114 | 124100 | 7923770200 | 27700 | 27700 | 27750 | 27700 | 703 |
| 396 | 20241114 | 124000 | 7904293400 | 27700 | 27650 | 27800 | 27650 | 1421 |
| 397 | 20241114 | 123900 | 7864915550 | 27650 | 27650 | 27750 | 27600 | 772 |
| 398 | 20241114 | 123800 | 7843542250 | 27650 | 27650 | 27750 | 27650 | 3717 |
| 399 | 20241114 | 123700 | 7740712750 | 27700 | 27700 | 27750 | 27650 | 1284 |
| 400 | 20241114 | 123600 | 7705154750 | 27700 | 27750 | 27800 | 27650 | 284 |
| 401 | 20241114 | 123500 | 7697277450 | 27750 | 27750 | 27800 | 27650 | 2603 |
| 402 | 20241114 | 123400 | 7625193450 | 27750 | 27800 | 27850 | 27700 | 3952 |
| 403 | 20241114 | 123300 | 7515375300 | 27800 | 27800 | 27850 | 27800 | 1937 |
| 404 | 20241114 | 123200 | 7461523350 | 27800 | 27900 | 27900 | 27800 | 2240 |
| 405 | 20241114 | 123100 | 7399135500 | 27850 | 27900 | 27900 | 27850 | 472 |
| 406 | 20241114 | 123000 | 7385978450 | 27900 | 27900 | 27950 | 27850 | 1126 |
| 407 | 20241114 | 122900 | 7354556450 | 27900 | 27950 | 27950 | 27900 | 244 |
| 408 | 20241114 | 122800 | 7347745950 | 27950 | 27950 | 27950 | 27900 | 93 |
| 409 | 20241114 | 122700 | 7345148100 | 27900 | 27850 | 27900 | 27850 | 316 |
| 410 | 20241114 | 122600 | 7336341900 | 27900 | 27900 | 27900 | 27850 | 217 |
| 411 | 20241114 | 122500 | 7330289000 | 27850 | 27850 | 27900 | 27850 | 547 |
| 412 | 20241114 | 122400 | 7315053500 | 27850 | 27850 | 27900 | 27850 | 65 |
| 413 | 20241114 | 122300 | 7313242050 | 27900 | 27900 | 27900 | 27900 | 378 |
| 414 | 20241114 | 122200 | 7302695850 | 27950 | 27900 | 27950 | 27900 | 481 |
| 415 | 20241114 | 122100 | 7289274950 | 27850 | 27850 | 27900 | 27800 | 174 |
| 416 | 20241114 | 122000 | 7284429050 | 27850 | 27850 | 27850 | 27850 | 1148 |
| 417 | 20241114 | 121900 | 7252457250 | 27900 | 27900 | 27900 | 27850 | 727 |
| 418 | 20241114 | 121800 | 7232208600 | 27900 | 27950 | 27950 | 27850 | 585 |
| 419 | 20241114 | 121700 | 7215897600 | 27850 | 27900 | 27950 | 27850 | 1059 |
| 420 | 20241114 | 121600 | 7186387400 | 27900 | 27950 | 28000 | 27850 | 3441 |
| 421 | 20241114 | 121500 | 7090386050 | 27950 | 28000 | 28050 | 27950 | 2044 |
| 422 | 20241114 | 121400 | 7033221000 | 28050 | 28100 | 28100 | 28050 | 656 |
| 423 | 20241114 | 121300 | 7014818000 | 28050 | 28100 | 28100 | 28050 | 292 |
| 424 | 20241114 | 121200 | 7006626050 | 28100 | 28050 | 28150 | 28050 | 673 |
| 425 | 20241114 | 121100 | 6987732000 | 28100 | 28150 | 28150 | 28100 | 433 |
| 426 | 20241114 | 121000 | 6975564600 | 28150 | 28150 | 28150 | 28100 | 1037 |
| 427 | 20241114 | 120900 | 6946414550 | 28150 | 28150 | 28150 | 28100 | 454 |
| 428 | 20241114 | 120800 | 6933634700 | 28150 | 28100 | 28150 | 28100 | 249 |
| 429 | 20241114 | 120700 | 6926625400 | 28150 | 28100 | 28150 | 28100 | 109 |
| 430 | 20241114 | 120600 | 6923561250 | 28100 | 28050 | 28100 | 27950 | 179 |
| 431 | 20241114 | 120500 | 6918544850 | 28000 | 28000 | 28000 | 27950 | 501 |
| 432 | 20241114 | 120400 | 6904537650 | 28000 | 28100 | 28100 | 28000 | 1719 |
| 433 | 20241114 | 120300 | 6856345050 | 28100 | 28100 | 28150 | 28050 | 825 |
| 434 | 20241114 | 120200 | 6833185600 | 28050 | 28000 | 28050 | 28000 | 290 |
| 435 | 20241114 | 120100 | 6825061350 | 28000 | 28000 | 28000 | 27950 | 1152 |
| 436 | 20241114 | 120000 | 6792854350 | 28000 | 28000 | 28000 | 28000 | 359 |
| 437 | 20241114 | 115900 | 6782802350 | 28000 | 28000 | 28000 | 27950 | 354 |
| 438 | 20241114 | 115800 | 6772890850 | 28000 | 28050 | 28050 | 28000 | 76 |
| 439 | 20241114 | 115700 | 6770762800 | 28000 | 28050 | 28050 | 28000 | 135 |
| 440 | 20241114 | 115600 | 6766979900 | 28050 | 27950 | 28050 | 27950 | 732 |
| 441 | 20241114 | 115500 | 6746476350 | 27950 | 27900 | 27950 | 27900 | 455 |
| 442 | 20241114 | 115400 | 6733761350 | 27950 | 27950 | 27950 | 27900 | 1510 |
| 443 | 20241114 | 115300 | 6691620650 | 28000 | 27950 | 28000 | 27950 | 612 |
| 444 | 20241114 | 115200 | 6674512250 | 28000 | 27950 | 28000 | 27950 | 345 |
| 445 | 20241114 | 115100 | 6664865250 | 27950 | 28000 | 28000 | 27950 | 95 |
| 446 | 20241114 | 115000 | 6662205500 | 27950 | 27950 | 28000 | 27950 | 991 |
| 447 | 20241114 | 114900 | 6634494050 | 28000 | 27950 | 28000 | 27900 | 194 |
| 448 | 20241114 | 114800 | 6629072550 | 27950 | 28000 | 28000 | 27950 | 3227 |
| 449 | 20241114 | 114700 | 6538875600 | 28050 | 28000 | 28050 | 27950 | 3485 |
| 450 | 20241114 | 114600 | 6441293250 | 28050 | 28100 | 28100 | 28050 | 471 |
| 451 | 20241114 | 114500 | 6428081450 | 28050 | 28100 | 28100 | 28050 | 664 |
| 452 | 20241114 | 114400 | 6409456100 | 28050 | 28100 | 28100 | 28050 | 917 |
| 453 | 20241114 | 114300 | 6383693650 | 28100 | 28100 | 28100 | 28050 | 1029 |
| 454 | 20241114 | 114200 | 6354795150 | 28100 | 28050 | 28100 | 28050 | 289 |
| 455 | 20241114 | 114100 | 6346679250 | 28050 | 28150 | 28150 | 28050 | 367 |
| 456 | 20241114 | 114000 | 6336379150 | 28150 | 28200 | 28200 | 28100 | 8 |
| 457 | 20241114 | 113900 | 6336153800 | 28200 | 28100 | 28200 | 28050 | 484 |
| 458 | 20241114 | 113800 | 6322543450 | 28050 | 28050 | 28050 | 28000 | 282 |
| 459 | 20241114 | 113700 | 6314635900 | 28050 | 28000 | 28050 | 28000 | 126 |
| 460 | 20241114 | 113600 | 6311102600 | 28050 | 28150 | 28150 | 28050 | 1083 |
| 461 | 20241114 | 113500 | 6280711800 | 28150 | 28150 | 28150 | 28150 | 14 |
| 462 | 20241114 | 113400 | 6280317700 | 28100 | 28100 | 28100 | 28100 | 90 |
| 463 | 20241114 | 113300 | 6277788700 | 28100 | 28150 | 28150 | 28100 | 109 |
| 464 | 20241114 | 113200 | 6274725750 | 28100 | 28150 | 28150 | 28100 | 1492 |
| 465 | 20241114 | 113100 | 6232766950 | 28150 | 28150 | 28150 | 28150 | 219 |
| 466 | 20241114 | 113000 | 6226602100 | 28150 | 28100 | 28200 | 28100 | 465 |
| 467 | 20241114 | 112900 | 6213508000 | 28100 | 28100 | 28200 | 28100 | 117 |
| 468 | 20241114 | 112800 | 6210211100 | 28200 | 28200 | 28200 | 28050 | 1613 |
| 469 | 20241114 | 112700 | 6164834800 | 28200 | 28100 | 28300 | 28100 | 1846 |
| 470 | 20241114 | 112600 | 6112727500 | 28100 | 28100 | 28100 | 28050 | 310 |
| 471 | 20241114 | 112500 | 6104023500 | 28100 | 28100 | 28100 | 28050 | 560 |
| 472 | 20241114 | 112400 | 6088289100 | 28100 | 28050 | 28100 | 28000 | 879 |
| 473 | 20241114 | 112300 | 6063646800 | 28050 | 28050 | 28100 | 28050 | 154 |
| 474 | 20241114 | 112200 | 6059322800 | 28100 | 28100 | 28150 | 28100 | 648 |
| 475 | 20241114 | 112100 | 6041101400 | 28100 | 28000 | 28100 | 28000 | 464 |
| 476 | 20241114 | 112000 | 6028106650 | 28000 | 28000 | 28050 | 28000 | 190 |
| 477 | 20241114 | 111900 | 6022786050 | 28050 | 27950 | 28100 | 27950 | 322 |
| 478 | 20241114 | 111800 | 6013745450 | 27950 | 28100 | 28150 | 27950 | 1662 |
| 479 | 20241114 | 111700 | 5967217050 | 28150 | 28050 | 28150 | 28000 | 299 |
| 480 | 20241114 | 111600 | 5958829200 | 28000 | 28150 | 28200 | 28000 | 1726 |
| 481 | 20241114 | 111500 | 5910357100 | 28150 | 28050 | 28150 | 28050 | 279 |
| 482 | 20241114 | 111400 | 5902511750 | 28050 | 28000 | 28150 | 28000 | 805 |
| 483 | 20241114 | 111300 | 5879904250 | 28000 | 28000 | 28100 | 28000 | 1284 |
| 484 | 20241114 | 111200 | 5843931200 | 28000 | 28000 | 28050 | 28000 | 286 |
| 485 | 20241114 | 111100 | 5835922850 | 28000 | 27900 | 28050 | 27900 | 1557 |
| 486 | 20241114 | 111000 | 5792398000 | 27950 | 28000 | 28050 | 27900 | 3597 |
| 487 | 20241114 | 110900 | 5691735250 | 28000 | 28150 | 28150 | 28000 | 4656 |
| 488 | 20241114 | 110800 | 5561081350 | 28150 | 28250 | 28300 | 28150 | 2607 |
| 489 | 20241114 | 110700 | 5487559000 | 28250 | 28250 | 28300 | 28200 | 1016 |
| 490 | 20241114 | 110600 | 5458852950 | 28200 | 28250 | 28300 | 28150 | 4394 |
| 491 | 20241114 | 110500 | 5334872800 | 28300 | 28250 | 28300 | 28250 | 420 |
| 492 | 20241114 | 110400 | 5322999500 | 28300 | 28300 | 28300 | 28250 | 1135 |
| 493 | 20241114 | 110300 | 5290924200 | 28300 | 28300 | 28300 | 28250 | 753 |
| 494 | 20241114 | 110200 | 5269616000 | 28300 | 28250 | 28350 | 28250 | 849 |
| 495 | 20241114 | 110100 | 5245588000 | 28250 | 28400 | 28400 | 28250 | 4174 |
| 496 | 20241114 | 110000 | 5127461150 | 28400 | 28350 | 28400 | 28350 | 1972 |
| 497 | 20241114 | 105900 | 5071547200 | 28400 | 28400 | 28450 | 28350 | 2441 |
| 498 | 20241114 | 105800 | 5002227450 | 28450 | 28450 | 28450 | 28450 | 569 |
| 499 | 20241114 | 105700 | 4986039400 | 28500 | 28450 | 28500 | 28450 | 378 |
| 500 | 20241114 | 105600 | 4975281050 | 28450 | 28450 | 28500 | 28450 | 503 |
| 501 | 20241114 | 105500 | 4960970200 | 28500 | 28550 | 28550 | 28450 | 1073 |
| 502 | 20241114 | 105400 | 4930395800 | 28550 | 28700 | 28700 | 28550 | 1876 |
| 503 | 20241114 | 105300 | 4876785450 | 28700 | 28650 | 28700 | 28500 | 3108 |
| 504 | 20241114 | 105200 | 4787734950 | 28600 | 28550 | 28600 | 28500 | 732 |
| 505 | 20241114 | 105100 | 4766814800 | 28500 | 28550 | 28600 | 28500 | 667 |
| 506 | 20241114 | 105000 | 4747774250 | 28550 | 28500 | 28600 | 28450 | 1338 |
| 507 | 20241114 | 104900 | 4709643750 | 28500 | 28500 | 28550 | 28450 | 883 |
| 508 | 20241114 | 104800 | 4684472450 | 28500 | 28500 | 28550 | 28450 | 734 |
| 509 | 20241114 | 104700 | 4663549350 | 28550 | 28400 | 28550 | 28400 | 697 |
| 510 | 20241114 | 104600 | 4643691350 | 28450 | 28500 | 28500 | 28450 | 1079 |
| 511 | 20241114 | 104500 | 4612975700 | 28500 | 28600 | 28600 | 28500 | 1129 |
| 512 | 20241114 | 104400 | 4580715600 | 28550 | 28450 | 28600 | 28450 | 3625 |
| 513 | 20241114 | 104300 | 4477261750 | 28450 | 28400 | 28550 | 28350 | 2143 |
| 514 | 20241114 | 104200 | 4416363550 | 28350 | 28250 | 28350 | 28250 | 757 |
| 515 | 20241114 | 104100 | 4394943300 | 28350 | 28350 | 28350 | 28250 | 880 |
| 516 | 20241114 | 104000 | 4370014900 | 28350 | 28350 | 28350 | 28300 | 506 |
| 517 | 20241114 | 103900 | 4355674950 | 28300 | 28250 | 28350 | 28250 | 1785 |
| 518 | 20241114 | 103800 | 4305191850 | 28250 | 28300 | 28300 | 28200 | 3139 |
| 519 | 20241114 | 103700 | 4216509500 | 28300 | 28400 | 28400 | 28200 | 8346 |
| 520 | 20241114 | 103600 | 3980320550 | 28400 | 28400 | 28450 | 28400 | 1034 |
| 521 | 20241114 | 103500 | 3950944500 | 28400 | 28450 | 28450 | 28400 | 2903 |
| 522 | 20241114 | 103400 | 3868377050 | 28450 | 28500 | 28500 | 28450 | 2155 |
| 523 | 20241114 | 103300 | 3807063150 | 28500 | 28650 | 28650 | 28500 | 5613 |
| 524 | 20241114 | 103200 | 3646846200 | 28650 | 28650 | 28700 | 28600 | 2865 |
| 525 | 20241114 | 103100 | 3564767900 | 28700 | 28650 | 28800 | 28650 | 2237 |
| 526 | 20241114 | 103000 | 3500472850 | 28650 | 28650 | 28700 | 28600 | 1649 |
| 527 | 20241114 | 102900 | 3453237500 | 28600 | 28650 | 28700 | 28600 | 1408 |
| 528 | 20241114 | 102800 | 3412915900 | 28650 | 28650 | 28700 | 28600 | 3435 |
| 529 | 20241114 | 102700 | 3314543850 | 28700 | 28700 | 28700 | 28650 | 463 |
| 530 | 20241114 | 102600 | 3301260950 | 28700 | 28700 | 28700 | 28600 | 566 |
| 531 | 20241114 | 102500 | 3285032450 | 28700 | 28700 | 28750 | 28600 | 2018 |
| 532 | 20241114 | 102400 | 3227211300 | 28700 | 28700 | 28750 | 28600 | 1157 |
| 533 | 20241114 | 102300 | 3194039650 | 28700 | 28650 | 28700 | 28550 | 4330 |
| 534 | 20241114 | 102200 | 3070030150 | 28650 | 28850 | 28850 | 28600 | 4153 |
| 535 | 20241114 | 102100 | 2950959200 | 28750 | 28950 | 28950 | 28750 | 7126 |
| 536 | 20241114 | 102000 | 2745318750 | 28950 | 28950 | 29000 | 28950 | 1723 |
| 537 | 20241114 | 101900 | 2695392150 | 28950 | 29000 | 29050 | 28950 | 1687 |
| 538 | 20241114 | 101800 | 2646469400 | 29050 | 29050 | 29100 | 29000 | 640 |
| 539 | 20241114 | 101700 | 2627867350 | 29050 | 29000 | 29100 | 28950 | 759 |
| 540 | 20241114 | 101600 | 2605835600 | 29000 | 28900 | 29050 | 28900 | 2431 |
| 541 | 20241114 | 101500 | 2535430650 | 28850 | 28800 | 28900 | 28750 | 851 |
| 542 | 20241114 | 101400 | 2510890100 | 28800 | 28850 | 28900 | 28800 | 1676 |
| 543 | 20241114 | 101300 | 2462554850 | 28850 | 28950 | 28950 | 28850 | 1244 |
| 544 | 20241114 | 101200 | 2426582000 | 28950 | 28850 | 28950 | 28800 | 1562 |
| 545 | 20241114 | 101100 | 2381528750 | 28850 | 28950 | 29000 | 28850 | 2021 |
| 546 | 20241114 | 101000 | 2323126000 | 28950 | 29050 | 29050 | 28900 | 2086 |
| 547 | 20241114 | 100900 | 2262683300 | 29050 | 28800 | 29150 | 28800 | 3927 |
| 548 | 20241114 | 100800 | 2148947850 | 28800 | 28600 | 28850 | 28500 | 3446 |
| 549 | 20241114 | 100700 | 2050267800 | 28500 | 28600 | 28600 | 28450 | 5979 |
| 550 | 20241114 | 100600 | 1879599150 | 28600 | 28700 | 28700 | 28600 | 5392 |
| 551 | 20241114 | 100500 | 1725110050 | 28700 | 28750 | 28850 | 28700 | 12392 |
| 552 | 20241114 | 100400 | 1368784800 | 28750 | 28800 | 28900 | 28750 | 5925 |
| 553 | 20241114 | 100300 | 1198065100 | 28900 | 29050 | 29050 | 28800 | 11078 |
| 554 | 20241114 | 100200 | 877769350 | 29050 | 29000 | 29100 | 29000 | 3538 |
| 555 | 20241114 | 100100 | 775060600 | 29000 | 29150 | 29150 | 29000 | 5582 |
| 556 | 20241114 | 100000 | 612668150 | 29150 | 29250 | 29300 | 29050 | 20212 |