31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 27007 |
| 3 | 20241118 | 183100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 4 | 20241118 | 183000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 5 | 20241118 | 182900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 6 | 20241118 | 182800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 7 | 20241118 | 182700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 8 | 20241118 | 182600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 9 | 20241118 | 182500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 10 | 20241118 | 182400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 11 | 20241118 | 182300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 12 | 20241118 | 182200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 13 | 20241118 | 182100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 14 | 20241118 | 182000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 15 | 20241118 | 181900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 16 | 20241118 | 181800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 17 | 20241118 | 181700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 18 | 20241118 | 181600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 19 | 20241118 | 181500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 20 | 20241118 | 181400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 21 | 20241118 | 181300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 22 | 20241118 | 181200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 23 | 20241118 | 181100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 24 | 20241118 | 181000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 25 | 20241118 | 180900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 26 | 20241118 | 180800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 27 | 20241118 | 180700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 28 | 20241118 | 180600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 29 | 20241118 | 180500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 30 | 20241118 | 180400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 31 | 20241118 | 180300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 32 | 20241118 | 180200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 27007 |
| 33 | 20241118 | 180100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 34 | 20241118 | 180000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 35 | 20241118 | 175900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 36 | 20241118 | 175800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 37 | 20241118 | 175700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 38 | 20241118 | 175600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 39 | 20241118 | 175500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 40 | 20241118 | 175400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 41 | 20241118 | 175300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 42 | 20241118 | 175200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 43 | 20241118 | 175100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 44 | 20241118 | 175000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 45 | 20241118 | 174900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 46 | 20241118 | 174800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 47 | 20241118 | 174700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 48 | 20241118 | 174600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 49 | 20241118 | 174500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 50 | 20241118 | 174400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 51 | 20241118 | 174300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 52 | 20241118 | 174200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 53 | 20241118 | 174100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 54 | 20241118 | 174000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 55 | 20241118 | 173900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 56 | 20241118 | 173800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 57 | 20241118 | 173700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 58 | 20241118 | 173600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 59 | 20241118 | 173500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 60 | 20241118 | 173400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 61 | 20241118 | 173300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 62 | 20241118 | 173200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 27007 |
| 63 | 20241118 | 173100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 64 | 20241118 | 173000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 65 | 20241118 | 172900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 66 | 20241118 | 172800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 67 | 20241118 | 172700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 68 | 20241118 | 172600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 69 | 20241118 | 172500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 70 | 20241118 | 172400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 71 | 20241118 | 172300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 72 | 20241118 | 172200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 73 | 20241118 | 172100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 74 | 20241118 | 172000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 75 | 20241118 | 171900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 76 | 20241118 | 171800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 77 | 20241118 | 171700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 78 | 20241118 | 171600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 79 | 20241118 | 171500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 80 | 20241118 | 171400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 81 | 20241118 | 171300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 82 | 20241118 | 171200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 83 | 20241118 | 171100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 84 | 20241118 | 171000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 85 | 20241118 | 170900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 86 | 20241118 | 170800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 87 | 20241118 | 170700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 88 | 20241118 | 170600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 89 | 20241118 | 170500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 90 | 20241118 | 170400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 91 | 20241118 | 170300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 92 | 20241118 | 170200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 27007 |
| 93 | 20241118 | 170100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 94 | 20241118 | 170000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 95 | 20241118 | 165900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 96 | 20241118 | 165800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 97 | 20241118 | 165700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 98 | 20241118 | 165600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 99 | 20241118 | 165500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 100 | 20241118 | 165400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 101 | 20241118 | 165300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 102 | 20241118 | 165200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 103 | 20241118 | 165100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 104 | 20241118 | 165000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 105 | 20241118 | 164900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 106 | 20241118 | 164800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 107 | 20241118 | 164700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 108 | 20241118 | 164600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 109 | 20241118 | 164500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 110 | 20241118 | 164400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 111 | 20241118 | 164300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 112 | 20241118 | 164200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 113 | 20241118 | 164100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 114 | 20241118 | 164000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 115 | 20241118 | 163900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 116 | 20241118 | 163800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 117 | 20241118 | 163700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 118 | 20241118 | 163600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 119 | 20241118 | 163500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 120 | 20241118 | 163400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 121 | 20241118 | 163300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 122 | 20241118 | 163200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 27007 |
| 123 | 20241118 | 163100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 124 | 20241118 | 163000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 125 | 20241118 | 162900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 126 | 20241118 | 162800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 127 | 20241118 | 162700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 128 | 20241118 | 162600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 129 | 20241118 | 162500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 130 | 20241118 | 162400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 131 | 20241118 | 162300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 132 | 20241118 | 162200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 133 | 20241118 | 162100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 134 | 20241118 | 162000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 135 | 20241118 | 161900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 136 | 20241118 | 161800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 137 | 20241118 | 161700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 138 | 20241118 | 161600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 139 | 20241118 | 161500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 140 | 20241118 | 161400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 141 | 20241118 | 161300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 142 | 20241118 | 161200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 143 | 20241118 | 161100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 144 | 20241118 | 161000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 145 | 20241118 | 160900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 146 | 20241118 | 160800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 147 | 20241118 | 160700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 148 | 20241118 | 160600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 149 | 20241118 | 160500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 150 | 20241118 | 160400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 151 | 20241118 | 160300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 152 | 20241118 | 160200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 27007 |
| 153 | 20241118 | 160100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 154 | 20241118 | 160000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 155 | 20241118 | 155900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 156 | 20241118 | 155800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 157 | 20241118 | 155700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 158 | 20241118 | 155600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 159 | 20241118 | 155500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 160 | 20241118 | 155400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 161 | 20241118 | 155300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 162 | 20241118 | 155200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 163 | 20241118 | 155100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 164 | 20241118 | 155000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 165 | 20241118 | 154900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 166 | 20241118 | 154800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 167 | 20241118 | 154700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 168 | 20241118 | 154600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 169 | 20241118 | 154500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 170 | 20241118 | 154400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 171 | 20241118 | 154300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 172 | 20241118 | 154200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 173 | 20241118 | 154100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 174 | 20241118 | 154000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 175 | 20241118 | 153900 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 176 | 20241118 | 153800 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 177 | 20241118 | 153700 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 178 | 20241118 | 153600 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 179 | 20241118 | 153500 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 180 | 20241118 | 153400 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 181 | 20241118 | 153300 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 182 | 20241118 | 153200 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 27007 |
| 183 | 20241118 | 153100 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 184 | 20241118 | 153000 | 12413311800 | 28950 | 28950 | 28950 | 28950 | 27007 |
| 185 | 20241118 | 152900 | 11631459150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20241118 | 152800 | 11631459150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20241118 | 152700 | 11631459150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20241118 | 152600 | 11631459150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20241118 | 152500 | 11631459150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20241118 | 152400 | 11631459150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20241118 | 152300 | 11631459150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20241118 | 152200 | 11631459150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20241118 | 152100 | 11631459150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20241118 | 152000 | 11631459150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20241118 | 151900 | 11631459150 | 29000 | 29000 | 29050 | 28950 | 837 |
| 196 | 20241118 | 151800 | 11607158500 | 29050 | 29050 | 29050 | 28950 | 439 |
| 197 | 20241118 | 151700 | 11594415550 | 29000 | 29000 | 29050 | 28950 | 634 |
| 198 | 20241118 | 151600 | 11576039600 | 29000 | 29000 | 29050 | 28950 | 2726 |
| 199 | 20241118 | 151500 | 11496940800 | 29000 | 29050 | 29050 | 29000 | 297 |
| 200 | 20241118 | 151400 | 11488324450 | 29000 | 29000 | 29100 | 29000 | 406 |
| 201 | 20241118 | 151300 | 11476533000 | 29000 | 29000 | 29100 | 29000 | 1360 |
| 202 | 20241118 | 151200 | 11437028150 | 29050 | 28950 | 29050 | 28950 | 2308 |
| 203 | 20241118 | 151100 | 11370057300 | 29000 | 28950 | 29000 | 28950 | 874 |
| 204 | 20241118 | 151000 | 11344745500 | 28950 | 28950 | 29000 | 28950 | 103 |
| 205 | 20241118 | 150900 | 11341761750 | 28950 | 28950 | 29000 | 28950 | 146 |
| 206 | 20241118 | 150800 | 11337532800 | 28950 | 28950 | 29000 | 28950 | 227 |
| 207 | 20241118 | 150700 | 11330957650 | 28950 | 28950 | 29000 | 28950 | 298 |
| 208 | 20241118 | 150600 | 11322329650 | 29000 | 29050 | 29050 | 28950 | 192 |
| 209 | 20241118 | 150500 | 11316769450 | 28950 | 28950 | 29050 | 28950 | 6889 |
| 210 | 20241118 | 150400 | 11116949300 | 28950 | 29000 | 29000 | 28950 | 196 |
| 211 | 20241118 | 150300 | 11111269750 | 29000 | 29000 | 29000 | 28950 | 599 |
| 212 | 20241118 | 150200 | 11093901700 | 28950 | 28950 | 29000 | 28950 | 154 |
| 213 | 20241118 | 150100 | 11089437700 | 28950 | 28950 | 29000 | 28950 | 224 |
| 214 | 20241118 | 150000 | 11082946250 | 28950 | 28950 | 29000 | 28950 | 1083 |
| 215 | 20241118 | 145900 | 11051546600 | 28950 | 29000 | 29000 | 28950 | 544 |
| 216 | 20241118 | 145800 | 11035779400 | 29000 | 29000 | 29000 | 28950 | 728 |
| 217 | 20241118 | 145700 | 11014670150 | 29000 | 28950 | 29000 | 28900 | 1046 |
| 218 | 20241118 | 145600 | 10984390150 | 28900 | 28900 | 28950 | 28900 | 1025 |
| 219 | 20241118 | 145500 | 10954727900 | 28950 | 28900 | 28950 | 28900 | 572 |
| 220 | 20241118 | 145400 | 10938176800 | 28950 | 28950 | 28950 | 28900 | 321 |
| 221 | 20241118 | 145300 | 10928885400 | 28950 | 28950 | 28950 | 28900 | 2347 |
| 222 | 20241118 | 145200 | 10860946450 | 28900 | 28900 | 28950 | 28900 | 285 |
| 223 | 20241118 | 145100 | 10852708750 | 28900 | 28900 | 28950 | 28900 | 373 |
| 224 | 20241118 | 145000 | 10841927750 | 28900 | 28900 | 28950 | 28900 | 107 |
| 225 | 20241118 | 144900 | 10838834300 | 28950 | 28900 | 28950 | 28900 | 63 |
| 226 | 20241118 | 144800 | 10837011650 | 28900 | 28900 | 28950 | 28900 | 966 |
| 227 | 20241118 | 144700 | 10809088050 | 28950 | 28950 | 28950 | 28900 | 116 |
| 228 | 20241118 | 144600 | 10805733800 | 28900 | 28900 | 28950 | 28900 | 248 |
| 229 | 20241118 | 144500 | 10798560500 | 28950 | 28900 | 28950 | 28900 | 841 |
| 230 | 20241118 | 144400 | 10774229050 | 28950 | 28950 | 28950 | 28900 | 170 |
| 231 | 20241118 | 144300 | 10769314300 | 28950 | 28950 | 28950 | 28900 | 120 |
| 232 | 20241118 | 144200 | 10765843400 | 28900 | 28950 | 28950 | 28900 | 394 |
| 233 | 20241118 | 144100 | 10754454950 | 28900 | 28900 | 28950 | 28900 | 551 |
| 234 | 20241118 | 144000 | 10738529700 | 28950 | 28900 | 28950 | 28900 | 102 |
| 235 | 20241118 | 143900 | 10735580350 | 28900 | 28950 | 28950 | 28900 | 1492 |
| 236 | 20241118 | 143800 | 10692408800 | 28950 | 28950 | 28950 | 28900 | 469 |
| 237 | 20241118 | 143700 | 10678852200 | 28900 | 28900 | 28950 | 28900 | 1951 |
| 238 | 20241118 | 143600 | 10622467150 | 28900 | 28900 | 28950 | 28850 | 2061 |
| 239 | 20241118 | 143500 | 10562913950 | 28950 | 28900 | 28950 | 28900 | 350 |
| 240 | 20241118 | 143400 | 10552788200 | 28950 | 28950 | 28950 | 28900 | 176 |
| 241 | 20241118 | 143300 | 10547698700 | 28900 | 28950 | 28950 | 28900 | 610 |
| 242 | 20241118 | 143200 | 10530051350 | 28900 | 28900 | 28950 | 28900 | 292 |
| 243 | 20241118 | 143100 | 10521607200 | 28950 | 28900 | 28950 | 28900 | 2319 |
| 244 | 20241118 | 143000 | 10454478650 | 28950 | 28950 | 28950 | 28900 | 458 |
| 245 | 20241118 | 142900 | 10441234450 | 28900 | 28900 | 28900 | 28850 | 1365 |
| 246 | 20241118 | 142800 | 10401787350 | 28850 | 28900 | 28900 | 28850 | 135 |
| 247 | 20241118 | 142700 | 10397891250 | 28850 | 28850 | 28900 | 28850 | 69 |
| 248 | 20241118 | 142600 | 10395899550 | 28900 | 28850 | 28900 | 28850 | 1665 |
| 249 | 20241118 | 142500 | 10347863000 | 28800 | 28850 | 28850 | 28800 | 508 |
| 250 | 20241118 | 142400 | 10333213650 | 28850 | 28850 | 28850 | 28800 | 361 |
| 251 | 20241118 | 142300 | 10322814750 | 28850 | 28800 | 28850 | 28800 | 200 |
| 252 | 20241118 | 142200 | 10317052750 | 28850 | 28850 | 28850 | 28800 | 1162 |
| 253 | 20241118 | 142100 | 10283585150 | 28850 | 28850 | 28850 | 28800 | 194 |
| 254 | 20241118 | 142000 | 10277989200 | 28800 | 28850 | 28850 | 28800 | 173 |
| 255 | 20241118 | 141900 | 10273003000 | 28850 | 28850 | 28850 | 28800 | 1559 |
| 256 | 20241118 | 141800 | 10228075950 | 28850 | 28850 | 28850 | 28800 | 156 |
| 257 | 20241118 | 141700 | 10223581050 | 28850 | 28900 | 28900 | 28800 | 426 |
| 258 | 20241118 | 141600 | 10211293450 | 28900 | 28850 | 28900 | 28850 | 360 |
| 259 | 20241118 | 141500 | 10200905750 | 28900 | 28900 | 28950 | 28850 | 1637 |
| 260 | 20241118 | 141400 | 10153601850 | 28900 | 28900 | 28950 | 28900 | 131 |
| 261 | 20241118 | 141300 | 10149814250 | 28900 | 28900 | 28950 | 28900 | 398 |
| 262 | 20241118 | 141200 | 10138309350 | 28900 | 28900 | 28950 | 28900 | 816 |
| 263 | 20241118 | 141100 | 10114725800 | 28950 | 28900 | 28950 | 28900 | 285 |
| 264 | 20241118 | 141000 | 10106482750 | 28900 | 28950 | 29000 | 28900 | 1325 |
| 265 | 20241118 | 140900 | 10068131450 | 29000 | 29000 | 29000 | 28950 | 522 |
| 266 | 20241118 | 140800 | 10053007550 | 28950 | 29000 | 29000 | 28950 | 1583 |
| 267 | 20241118 | 140700 | 10007176350 | 28950 | 28950 | 29000 | 28950 | 3474 |
| 268 | 20241118 | 140600 | 9906602200 | 28950 | 28900 | 28950 | 28900 | 293 |
| 269 | 20241118 | 140500 | 9898132850 | 28950 | 28950 | 28950 | 28900 | 129 |
| 270 | 20241118 | 140400 | 9894400550 | 28950 | 28950 | 28950 | 28900 | 162 |
| 271 | 20241118 | 140300 | 9889715850 | 28900 | 28900 | 28950 | 28900 | 300 |
| 272 | 20241118 | 140200 | 9881037250 | 28900 | 28900 | 28950 | 28900 | 236 |
| 273 | 20241118 | 140100 | 9874214700 | 28900 | 28900 | 28950 | 28900 | 467 |
| 274 | 20241118 | 140000 | 9860706900 | 28950 | 28950 | 28950 | 28900 | 432 |
| 275 | 20241118 | 135900 | 9848206650 | 28950 | 28950 | 28950 | 28900 | 177 |
| 276 | 20241118 | 135800 | 9843090200 | 28950 | 28950 | 28950 | 28900 | 59 |
| 277 | 20241118 | 135700 | 9841383900 | 28950 | 28900 | 28950 | 28900 | 260 |
| 278 | 20241118 | 135600 | 9833866950 | 28900 | 28900 | 28950 | 28900 | 340 |
| 279 | 20241118 | 135500 | 9824039900 | 28900 | 28900 | 28950 | 28850 | 398 |
| 280 | 20241118 | 135400 | 9812537400 | 28900 | 28900 | 28950 | 28850 | 1116 |
| 281 | 20241118 | 135300 | 9780294600 | 28950 | 28950 | 28950 | 28900 | 2324 |
| 282 | 20241118 | 135200 | 9713023450 | 28950 | 28900 | 28950 | 28850 | 3523 |
| 283 | 20241118 | 135100 | 9611188500 | 28850 | 28900 | 28900 | 28850 | 579 |
| 284 | 20241118 | 135000 | 9594478750 | 28850 | 28800 | 28850 | 28800 | 211 |
| 285 | 20241118 | 134900 | 9588394300 | 28850 | 28800 | 28850 | 28800 | 324 |
| 286 | 20241118 | 134800 | 9579049150 | 28800 | 28800 | 28850 | 28750 | 364 |
| 287 | 20241118 | 134700 | 9568567250 | 28850 | 28800 | 28850 | 28750 | 412 |
| 288 | 20241118 | 134600 | 9556686450 | 28850 | 28800 | 28850 | 28750 | 128 |
| 289 | 20241118 | 134500 | 9553002850 | 28850 | 28850 | 28850 | 28750 | 451 |
| 290 | 20241118 | 134400 | 9540017950 | 28850 | 28850 | 28850 | 28800 | 1664 |
| 291 | 20241118 | 134300 | 9492018500 | 28800 | 28850 | 28850 | 28750 | 59 |
| 292 | 20241118 | 134200 | 9490318700 | 28850 | 28750 | 28850 | 28700 | 403 |
| 293 | 20241118 | 134100 | 9478712100 | 28750 | 28750 | 28800 | 28750 | 4881 |
| 294 | 20241118 | 134000 | 9338193700 | 28750 | 28750 | 28800 | 28750 | 241 |
| 295 | 20241118 | 133900 | 9331263650 | 28750 | 28750 | 28800 | 28750 | 914 |
| 296 | 20241118 | 133800 | 9304985350 | 28750 | 28750 | 28800 | 28750 | 927 |
| 297 | 20241118 | 133700 | 9278319200 | 28800 | 28750 | 28800 | 28750 | 129 |
| 298 | 20241118 | 133600 | 9274609500 | 28750 | 28750 | 28800 | 28750 | 1490 |
| 299 | 20241118 | 133500 | 9231771300 | 28750 | 28750 | 28800 | 28750 | 598 |
| 300 | 20241118 | 133400 | 9214563750 | 28750 | 28800 | 28800 | 28750 | 122 |
| 301 | 20241118 | 133300 | 9211054550 | 28800 | 28750 | 28800 | 28750 | 464 |
| 302 | 20241118 | 133200 | 9197698250 | 28800 | 28800 | 28850 | 28750 | 372 |
| 303 | 20241118 | 133100 | 9186986450 | 28800 | 28800 | 28850 | 28800 | 268 |
| 304 | 20241118 | 133000 | 9179264650 | 28800 | 28800 | 28850 | 28800 | 601 |
| 305 | 20241118 | 132900 | 9161954950 | 28800 | 28850 | 28850 | 28800 | 1227 |
| 306 | 20241118 | 132800 | 9126615950 | 28800 | 28800 | 28850 | 28800 | 3139 |
| 307 | 20241118 | 132700 | 9036202700 | 28850 | 28850 | 28900 | 28850 | 502 |
| 308 | 20241118 | 132600 | 9021703750 | 28900 | 28850 | 28900 | 28850 | 291 |
| 309 | 20241118 | 132500 | 9013301550 | 28850 | 28900 | 28900 | 28800 | 59 |
| 310 | 20241118 | 132400 | 9011599350 | 28900 | 28900 | 28900 | 28800 | 149 |
| 311 | 20241118 | 132300 | 9007301500 | 28850 | 28850 | 28900 | 28850 | 442 |
| 312 | 20241118 | 132200 | 8994539300 | 28900 | 28850 | 28900 | 28800 | 697 |
| 313 | 20241118 | 132100 | 8974430650 | 28850 | 28850 | 28850 | 28850 | 2768 |
| 314 | 20241118 | 132000 | 8894573850 | 28900 | 28900 | 28900 | 28850 | 328 |
| 315 | 20241118 | 131900 | 8885109700 | 28900 | 28850 | 28900 | 28850 | 362 |
| 316 | 20241118 | 131800 | 8874665000 | 28900 | 28850 | 28900 | 28850 | 79 |
| 317 | 20241118 | 131700 | 8872384550 | 28850 | 28850 | 28900 | 28850 | 282 |
| 318 | 20241118 | 131600 | 8864247500 | 28900 | 28850 | 28900 | 28850 | 390 |
| 319 | 20241118 | 131500 | 8852995100 | 28850 | 28900 | 28900 | 28850 | 128 |
| 320 | 20241118 | 131400 | 8849300950 | 28900 | 28900 | 28900 | 28850 | 81 |
| 321 | 20241118 | 131300 | 8846962700 | 28900 | 28850 | 28900 | 28850 | 192 |
| 322 | 20241118 | 131200 | 8841422600 | 28850 | 28850 | 28900 | 28850 | 133 |
| 323 | 20241118 | 131100 | 8837584350 | 28850 | 28850 | 28900 | 28850 | 710 |
| 324 | 20241118 | 131000 | 8817089700 | 28900 | 28900 | 28900 | 28850 | 460 |
| 325 | 20241118 | 130900 | 8803817100 | 28900 | 28900 | 28900 | 28850 | 81 |
| 326 | 20241118 | 130800 | 8801478650 | 28900 | 28900 | 28900 | 28850 | 494 |
| 327 | 20241118 | 130700 | 8787210050 | 28850 | 28850 | 28900 | 28850 | 187 |
| 328 | 20241118 | 130600 | 8781814400 | 28850 | 28850 | 28900 | 28850 | 346 |
| 329 | 20241118 | 130500 | 8771830800 | 28850 | 28850 | 28900 | 28850 | 1424 |
| 330 | 20241118 | 130400 | 8730747700 | 28900 | 28850 | 28900 | 28850 | 364 |
| 331 | 20241118 | 130300 | 8720245150 | 28900 | 28900 | 28900 | 28850 | 149 |
| 332 | 20241118 | 130200 | 8715945600 | 28900 | 28900 | 28900 | 28850 | 913 |
| 333 | 20241118 | 130100 | 8689563800 | 28850 | 28900 | 28900 | 28850 | 156 |
| 334 | 20241118 | 130000 | 8685061350 | 28850 | 28850 | 28900 | 28850 | 1529 |
| 335 | 20241118 | 125900 | 8640947100 | 28900 | 28850 | 28900 | 28850 | 689 |
| 336 | 20241118 | 125800 | 8621047900 | 28850 | 28800 | 28850 | 28800 | 555 |
| 337 | 20241118 | 125700 | 8605039150 | 28800 | 28800 | 28850 | 28800 | 859 |
| 338 | 20241118 | 125600 | 8580263950 | 28800 | 28800 | 28850 | 28800 | 1787 |
| 339 | 20241118 | 125500 | 8528722100 | 28800 | 28850 | 28850 | 28800 | 663 |
| 340 | 20241118 | 125400 | 8509621000 | 28800 | 28800 | 28850 | 28800 | 292 |
| 341 | 20241118 | 125300 | 8501210150 | 28800 | 28800 | 28850 | 28800 | 175 |
| 342 | 20241118 | 125200 | 8496169150 | 28800 | 28800 | 28850 | 28800 | 291 |
| 343 | 20241118 | 125100 | 8487781400 | 28850 | 28850 | 28850 | 28800 | 140 |
| 344 | 20241118 | 125000 | 8483744350 | 28800 | 28800 | 28900 | 28800 | 182 |
| 345 | 20241118 | 124900 | 8478494650 | 28850 | 28850 | 28900 | 28800 | 1850 |
| 346 | 20241118 | 124800 | 8425136750 | 28900 | 28850 | 28900 | 28850 | 335 |
| 347 | 20241118 | 124700 | 8415471100 | 28850 | 28900 | 28900 | 28850 | 272 |
| 348 | 20241118 | 124600 | 8407611300 | 28850 | 28850 | 28850 | 28800 | 1373 |
| 349 | 20241118 | 124500 | 8368005400 | 28850 | 28850 | 28900 | 28850 | 587 |
| 350 | 20241118 | 124400 | 8351069650 | 28850 | 28850 | 28900 | 28850 | 247 |
| 351 | 20241118 | 124300 | 8343935900 | 28850 | 28900 | 28900 | 28850 | 298 |
| 352 | 20241118 | 124200 | 8335338550 | 28900 | 28850 | 28900 | 28800 | 51 |
| 353 | 20241118 | 124100 | 8333867050 | 28800 | 28800 | 28900 | 28800 | 629 |
| 354 | 20241118 | 124000 | 8315724250 | 28900 | 28800 | 28900 | 28800 | 906 |
| 355 | 20241118 | 123900 | 8289592550 | 28850 | 28800 | 28850 | 28800 | 403 |
| 356 | 20241118 | 123800 | 8277970200 | 28850 | 28800 | 28850 | 28800 | 201 |
| 357 | 20241118 | 123700 | 8272180200 | 28800 | 28850 | 28850 | 28800 | 319 |
| 358 | 20241118 | 123600 | 8262991750 | 28850 | 28850 | 28900 | 28850 | 973 |
| 359 | 20241118 | 123500 | 8234920650 | 28850 | 28850 | 28900 | 28850 | 492 |
| 360 | 20241118 | 123400 | 8220717150 | 28900 | 28850 | 28900 | 28850 | 443 |
| 361 | 20241118 | 123300 | 8207933550 | 28850 | 28850 | 28900 | 28850 | 620 |
| 362 | 20241118 | 123200 | 8190045600 | 28900 | 28900 | 28900 | 28850 | 393 |
| 363 | 20241118 | 123100 | 8178693500 | 28850 | 28900 | 28900 | 28850 | 50 |
| 364 | 20241118 | 123000 | 8177250150 | 28850 | 28850 | 28900 | 28850 | 184 |
| 365 | 20241118 | 122900 | 8171939950 | 28850 | 28900 | 28900 | 28850 | 376 |
| 366 | 20241118 | 122800 | 8161077150 | 28900 | 28900 | 28900 | 28850 | 214 |
| 367 | 20241118 | 122700 | 8154902100 | 28850 | 28850 | 28900 | 28850 | 367 |
| 368 | 20241118 | 122600 | 8144309250 | 28850 | 28850 | 28900 | 28850 | 186 |
| 369 | 20241118 | 122500 | 8138942050 | 28850 | 28900 | 28900 | 28850 | 155 |
| 370 | 20241118 | 122400 | 8134467850 | 28850 | 28850 | 28900 | 28850 | 275 |
| 371 | 20241118 | 122300 | 8126526700 | 28850 | 28950 | 28950 | 28850 | 1021 |
| 372 | 20241118 | 122200 | 8097024850 | 28950 | 28950 | 28950 | 28900 | 152 |
| 373 | 20241118 | 122100 | 8092625200 | 28900 | 28900 | 28950 | 28900 | 1561 |
| 374 | 20241118 | 122000 | 8047460150 | 28900 | 28900 | 28950 | 28900 | 125 |
| 375 | 20241118 | 121900 | 8043846200 | 28950 | 28900 | 28950 | 28900 | 387 |
| 376 | 20241118 | 121800 | 8032655850 | 28900 | 28900 | 28950 | 28900 | 114 |
| 377 | 20241118 | 121700 | 8029358700 | 28900 | 28900 | 28950 | 28900 | 156 |
| 378 | 20241118 | 121600 | 8024847800 | 28950 | 28900 | 28950 | 28900 | 771 |
| 379 | 20241118 | 121500 | 8002530950 | 28900 | 28950 | 28950 | 28900 | 2522 |
| 380 | 20241118 | 121400 | 7929623800 | 28900 | 28950 | 28950 | 28900 | 1119 |
| 381 | 20241118 | 121300 | 7897283800 | 28900 | 28950 | 28950 | 28900 | 136 |
| 382 | 20241118 | 121200 | 7893351000 | 28900 | 28900 | 28950 | 28900 | 481 |
| 383 | 20241118 | 121100 | 7879449350 | 28900 | 28950 | 28950 | 28900 | 975 |
| 384 | 20241118 | 121000 | 7851271000 | 28900 | 28950 | 28950 | 28900 | 133 |
| 385 | 20241118 | 120900 | 7847425750 | 28900 | 28850 | 28900 | 28850 | 1843 |
| 386 | 20241118 | 120800 | 7794188000 | 28850 | 28850 | 28900 | 28850 | 136 |
| 387 | 20241118 | 120700 | 7790263500 | 28850 | 28850 | 28900 | 28850 | 73 |
| 388 | 20241118 | 120600 | 7788156150 | 28850 | 28900 | 28900 | 28850 | 144 |
| 389 | 20241118 | 120500 | 7784000700 | 28850 | 28900 | 28900 | 28850 | 555 |
| 390 | 20241118 | 120400 | 7767962200 | 28950 | 28900 | 28950 | 28900 | 264 |
| 391 | 20241118 | 120300 | 7760324700 | 28900 | 28950 | 28950 | 28900 | 140 |
| 392 | 20241118 | 120200 | 7756277500 | 28950 | 28950 | 28950 | 28900 | 101 |
| 393 | 20241118 | 120100 | 7753357750 | 28900 | 28950 | 28950 | 28900 | 163 |
| 394 | 20241118 | 120000 | 7748646300 | 28900 | 28900 | 28950 | 28900 | 1664 |
| 395 | 20241118 | 115900 | 7700555950 | 28950 | 28900 | 28950 | 28900 | 753 |
| 396 | 20241118 | 115800 | 7678793350 | 28950 | 28900 | 28950 | 28900 | 56 |
| 397 | 20241118 | 115700 | 7677173750 | 28950 | 28900 | 28950 | 28900 | 123 |
| 398 | 20241118 | 115600 | 7673618150 | 28950 | 28900 | 28950 | 28900 | 98 |
| 399 | 20241118 | 115500 | 7670785200 | 28950 | 28900 | 28950 | 28900 | 135 |
| 400 | 20241118 | 115400 | 7666881550 | 28950 | 28900 | 28950 | 28900 | 95 |
| 401 | 20241118 | 115300 | 7664135700 | 29000 | 28950 | 29000 | 28900 | 1036 |
| 402 | 20241118 | 115200 | 7634108100 | 28900 | 28900 | 28950 | 28900 | 390 |
| 403 | 20241118 | 115100 | 7622824000 | 28950 | 29000 | 29000 | 28950 | 575 |
| 404 | 20241118 | 115000 | 7606177600 | 28950 | 29000 | 29000 | 28900 | 1956 |
| 405 | 20241118 | 114900 | 7549545400 | 28950 | 28900 | 28950 | 28900 | 703 |
| 406 | 20241118 | 114800 | 7529202150 | 28900 | 28850 | 28900 | 28850 | 1545 |
| 407 | 20241118 | 114700 | 7484563650 | 28850 | 28850 | 28900 | 28850 | 182 |
| 408 | 20241118 | 114600 | 7479311100 | 28850 | 28850 | 28900 | 28850 | 485 |
| 409 | 20241118 | 114500 | 7465305500 | 28850 | 28900 | 28900 | 28850 | 241 |
| 410 | 20241118 | 114400 | 7458352050 | 28850 | 28900 | 28900 | 28850 | 440 |
| 411 | 20241118 | 114300 | 7445655350 | 28850 | 28850 | 28900 | 28850 | 585 |
| 412 | 20241118 | 114200 | 7428752500 | 28900 | 28900 | 28950 | 28900 | 4698 |
| 413 | 20241118 | 114100 | 7292979650 | 28900 | 28900 | 28950 | 28900 | 265 |
| 414 | 20241118 | 114000 | 7285316150 | 28950 | 28950 | 28950 | 28900 | 273 |
| 415 | 20241118 | 113900 | 7277413150 | 28950 | 28950 | 28950 | 28900 | 430 |
| 416 | 20241118 | 113800 | 7264975600 | 28950 | 28950 | 28950 | 28950 | 204 |
| 417 | 20241118 | 113700 | 7259069800 | 29000 | 28950 | 29000 | 28950 | 615 |
| 418 | 20241118 | 113600 | 7241264300 | 28950 | 28950 | 29000 | 28950 | 177 |
| 419 | 20241118 | 113500 | 7236139700 | 28950 | 28950 | 29000 | 28950 | 503 |
| 420 | 20241118 | 113400 | 7221577650 | 28950 | 28950 | 29000 | 28950 | 255 |
| 421 | 20241118 | 113300 | 7214193900 | 29000 | 28900 | 29000 | 28900 | 1193 |
| 422 | 20241118 | 113200 | 7179652800 | 28950 | 28950 | 29000 | 28900 | 740 |
| 423 | 20241118 | 113100 | 7158244350 | 28900 | 28900 | 29000 | 28900 | 2157 |
| 424 | 20241118 | 113000 | 7095822350 | 28950 | 28900 | 28950 | 28900 | 330 |
| 425 | 20241118 | 112900 | 7086284250 | 28900 | 28950 | 28950 | 28900 | 1979 |
| 426 | 20241118 | 112800 | 7029000200 | 29000 | 29000 | 29000 | 28950 | 207 |
| 427 | 20241118 | 112700 | 7023001850 | 29000 | 29000 | 29000 | 28950 | 260 |
| 428 | 20241118 | 112600 | 7015471700 | 28950 | 28950 | 29000 | 28950 | 187 |
| 429 | 20241118 | 112500 | 7010053850 | 28950 | 28950 | 29000 | 28950 | 597 |
| 430 | 20241118 | 112400 | 6992757800 | 29000 | 28950 | 29000 | 28950 | 1158 |
| 431 | 20241118 | 112300 | 6959218900 | 28950 | 29000 | 29000 | 28950 | 307 |
| 432 | 20241118 | 112200 | 6950329950 | 28950 | 29050 | 29100 | 28950 | 2767 |
| 433 | 20241118 | 112100 | 6870074850 | 29100 | 29100 | 29100 | 29000 | 620 |
| 434 | 20241118 | 112000 | 6852089600 | 29100 | 29050 | 29100 | 29000 | 2322 |
| 435 | 20241118 | 111900 | 6784636450 | 29100 | 29100 | 29100 | 29050 | 461 |
| 436 | 20241118 | 111800 | 6771222650 | 29100 | 29100 | 29100 | 29050 | 355 |
| 437 | 20241118 | 111700 | 6760908800 | 29100 | 29100 | 29150 | 29050 | 1834 |
| 438 | 20241118 | 111600 | 6707539850 | 29100 | 29150 | 29150 | 29100 | 505 |
| 439 | 20241118 | 111500 | 6692831950 | 29100 | 29100 | 29150 | 29100 | 300 |
| 440 | 20241118 | 111400 | 6684101700 | 29150 | 29100 | 29150 | 29100 | 89 |
| 441 | 20241118 | 111300 | 6681508850 | 29150 | 29150 | 29150 | 29100 | 200 |
| 442 | 20241118 | 111200 | 6675682850 | 29150 | 29150 | 29200 | 29150 | 492 |
| 443 | 20241118 | 111100 | 6661340500 | 29150 | 29150 | 29150 | 29150 | 372 |
| 444 | 20241118 | 111000 | 6650496700 | 29150 | 29150 | 29150 | 29100 | 584 |
| 445 | 20241118 | 110900 | 6633475900 | 29150 | 29150 | 29150 | 29100 | 43 |
| 446 | 20241118 | 110800 | 6632223100 | 29150 | 29150 | 29200 | 29150 | 1935 |
| 447 | 20241118 | 110700 | 6575817800 | 29100 | 29100 | 29150 | 29100 | 290 |
| 448 | 20241118 | 110600 | 6567367800 | 29150 | 29150 | 29150 | 29150 | 32 |
| 449 | 20241118 | 110500 | 6566435000 | 29150 | 29100 | 29150 | 29100 | 702 |
| 450 | 20241118 | 110400 | 6546001750 | 29100 | 29150 | 29150 | 29100 | 246 |
| 451 | 20241118 | 110300 | 6538832600 | 29150 | 29150 | 29150 | 29150 | 775 |
| 452 | 20241118 | 110200 | 6516241350 | 29200 | 29200 | 29200 | 29150 | 326 |
| 453 | 20241118 | 110100 | 6506723100 | 29150 | 29150 | 29150 | 29150 | 875 |
| 454 | 20241118 | 110000 | 6481216850 | 29150 | 29150 | 29150 | 29150 | 5 |
| 455 | 20241118 | 105900 | 6481071100 | 29150 | 29100 | 29150 | 29100 | 41 |
| 456 | 20241118 | 105800 | 6479877200 | 29100 | 29100 | 29100 | 29100 | 710 |
| 457 | 20241118 | 105700 | 6459216200 | 29100 | 29100 | 29150 | 29050 | 489 |
| 458 | 20241118 | 105600 | 6444987200 | 29100 | 29150 | 29150 | 29100 | 124 |
| 459 | 20241118 | 105500 | 6441376100 | 29150 | 29150 | 29150 | 29150 | 206 |
| 460 | 20241118 | 105400 | 6435371200 | 29100 | 29150 | 29150 | 29100 | 2195 |
| 461 | 20241118 | 105300 | 6371457250 | 29150 | 29200 | 29200 | 29150 | 425 |
| 462 | 20241118 | 105200 | 6359068150 | 29150 | 29200 | 29200 | 29150 | 221 |
| 463 | 20241118 | 105100 | 6352616000 | 29200 | 29200 | 29200 | 29200 | 50 |
| 464 | 20241118 | 105000 | 6351156000 | 29200 | 29150 | 29200 | 29150 | 686 |
| 465 | 20241118 | 104900 | 6331158950 | 29150 | 29150 | 29150 | 29150 | 233 |
| 466 | 20241118 | 104800 | 6324367000 | 29150 | 29100 | 29150 | 29100 | 286 |
| 467 | 20241118 | 104700 | 6316035800 | 29150 | 29200 | 29200 | 29150 | 2497 |
| 468 | 20241118 | 104600 | 6243247850 | 29200 | 29200 | 29200 | 29200 | 701 |
| 469 | 20241118 | 104500 | 6222778650 | 29200 | 29200 | 29250 | 29150 | 378 |
| 470 | 20241118 | 104400 | 6211751500 | 29200 | 29200 | 29250 | 29200 | 663 |
| 471 | 20241118 | 104300 | 6192391700 | 29200 | 29250 | 29250 | 29200 | 82 |
| 472 | 20241118 | 104200 | 6189996800 | 29200 | 29250 | 29250 | 29200 | 208 |
| 473 | 20241118 | 104100 | 6183913050 | 29250 | 29250 | 29250 | 29200 | 1238 |
| 474 | 20241118 | 104000 | 6147701600 | 29200 | 29150 | 29250 | 29150 | 7072 |
| 475 | 20241118 | 103900 | 5941291950 | 29150 | 29150 | 29150 | 29150 | 305 |
| 476 | 20241118 | 103800 | 5932401200 | 29150 | 29150 | 29150 | 29100 | 120 |
| 477 | 20241118 | 103700 | 5928904250 | 29150 | 29100 | 29150 | 29100 | 138 |
| 478 | 20241118 | 103600 | 5924884350 | 29100 | 29150 | 29150 | 29100 | 1089 |
| 479 | 20241118 | 103500 | 5893192900 | 29150 | 29100 | 29150 | 29100 | 318 |
| 480 | 20241118 | 103400 | 5883931900 | 29100 | 29100 | 29150 | 29100 | 111 |
| 481 | 20241118 | 103300 | 5880698850 | 29100 | 29150 | 29150 | 29100 | 279 |
| 482 | 20241118 | 103200 | 5872569000 | 29100 | 29150 | 29150 | 29100 | 339 |
| 483 | 20241118 | 103100 | 5862699900 | 29150 | 29150 | 29200 | 29150 | 1136 |
| 484 | 20241118 | 103000 | 5829583050 | 29150 | 29150 | 29200 | 29150 | 499 |
| 485 | 20241118 | 102900 | 5815026700 | 29150 | 29150 | 29200 | 29150 | 376 |
| 486 | 20241118 | 102800 | 5804061500 | 29200 | 29150 | 29200 | 29150 | 86 |
| 487 | 20241118 | 102700 | 5801551350 | 29200 | 29150 | 29200 | 29150 | 113 |
| 488 | 20241118 | 102600 | 5798253600 | 29150 | 29100 | 29150 | 29100 | 548 |
| 489 | 20241118 | 102500 | 5782289500 | 29100 | 29150 | 29150 | 29100 | 1974 |
| 490 | 20241118 | 102400 | 5724749450 | 29100 | 29150 | 29150 | 29100 | 102 |
| 491 | 20241118 | 102300 | 5721780350 | 29150 | 29150 | 29150 | 29100 | 101 |
| 492 | 20241118 | 102200 | 5718836700 | 29150 | 29100 | 29150 | 29100 | 22 |
| 493 | 20241118 | 102100 | 5718196000 | 29100 | 29150 | 29150 | 29100 | 2420 |
| 494 | 20241118 | 102000 | 5647773950 | 29100 | 29150 | 29150 | 29100 | 463 |
| 495 | 20241118 | 101900 | 5634298100 | 29150 | 29150 | 29150 | 29100 | 68 |
| 496 | 20241118 | 101800 | 5632316400 | 29150 | 29150 | 29200 | 29150 | 1662 |
| 497 | 20241118 | 101700 | 5583868950 | 29200 | 29200 | 29200 | 29200 | 25 |
| 498 | 20241118 | 101600 | 5583138950 | 29200 | 29100 | 29200 | 29100 | 824 |
| 499 | 20241118 | 101500 | 5559147050 | 29150 | 29200 | 29200 | 29150 | 577 |
| 500 | 20241118 | 101400 | 5542327200 | 29150 | 29150 | 29150 | 29150 | 247 |
| 501 | 20241118 | 101300 | 5535127150 | 29200 | 29150 | 29200 | 29150 | 404 |
| 502 | 20241118 | 101200 | 5523350500 | 29150 | 29100 | 29150 | 29100 | 253 |
| 503 | 20241118 | 101100 | 5515976050 | 29150 | 29200 | 29200 | 29100 | 861 |
| 504 | 20241118 | 101000 | 5490883300 | 29200 | 29200 | 29200 | 29150 | 1398 |
| 505 | 20241118 | 100900 | 5450130900 | 29150 | 29200 | 29200 | 29150 | 33 |
| 506 | 20241118 | 100800 | 5449167400 | 29150 | 29250 | 29250 | 29150 | 3674 |
| 507 | 20241118 | 100700 | 5341936200 | 29250 | 29200 | 29250 | 29200 | 73 |
| 508 | 20241118 | 100600 | 5339803850 | 29200 | 29300 | 29300 | 29200 | 6080 |
| 509 | 20241118 | 100500 | 5161924750 | 29300 | 29300 | 29300 | 29250 | 1262 |
| 510 | 20241118 | 100400 | 5124973550 | 29300 | 29300 | 29300 | 29250 | 2360 |
| 511 | 20241118 | 100300 | 5055923950 | 29250 | 29300 | 29300 | 29250 | 265 |
| 512 | 20241118 | 100200 | 5048168250 | 29250 | 29250 | 29250 | 29200 | 1277 |
| 513 | 20241118 | 100100 | 5010817250 | 29250 | 29200 | 29300 | 29150 | 10681 |
| 514 | 20241118 | 100000 | 4698334300 | 29200 | 29100 | 29200 | 29100 | 2822 |
| 515 | 20241118 | 095900 | 4616003250 | 29100 | 29100 | 29150 | 29050 | 3565 |
| 516 | 20241118 | 095800 | 4512231950 | 29150 | 29100 | 29150 | 29050 | 2065 |
| 517 | 20241118 | 095700 | 4452141000 | 29100 | 29050 | 29100 | 29050 | 1276 |
| 518 | 20241118 | 095600 | 4415064750 | 29050 | 29100 | 29100 | 29050 | 2632 |
| 519 | 20241118 | 095500 | 4338596850 | 29100 | 29100 | 29100 | 29050 | 554 |
| 520 | 20241118 | 095400 | 4322501200 | 29100 | 29050 | 29100 | 29000 | 473 |
| 521 | 20241118 | 095300 | 4308761000 | 29050 | 29050 | 29050 | 29000 | 1125 |
| 522 | 20241118 | 095200 | 4276088250 | 29050 | 29000 | 29050 | 29000 | 1623 |
| 523 | 20241118 | 095100 | 4228946200 | 29000 | 29000 | 29050 | 28950 | 2664 |
| 524 | 20241118 | 095000 | 4151693250 | 29000 | 29000 | 29000 | 28900 | 1279 |
| 525 | 20241118 | 094900 | 4114673200 | 29000 | 29000 | 29000 | 28950 | 198 |
| 526 | 20241118 | 094800 | 4108940200 | 29000 | 29000 | 29000 | 28900 | 1840 |
| 527 | 20241118 | 094700 | 4055603500 | 29000 | 29000 | 29000 | 28950 | 2770 |
| 528 | 20241118 | 094600 | 3975373500 | 28950 | 29000 | 29000 | 28950 | 104 |
| 529 | 20241118 | 094500 | 3972358000 | 29000 | 28900 | 29050 | 28900 | 233 |
| 530 | 20241118 | 094400 | 3965614800 | 28950 | 29000 | 29000 | 28950 | 1694 |
| 531 | 20241118 | 094300 | 3916538150 | 28950 | 29000 | 29000 | 28950 | 150 |
| 532 | 20241118 | 094200 | 3912188650 | 29000 | 29000 | 29050 | 28950 | 604 |
| 533 | 20241118 | 094100 | 3894674600 | 29000 | 29000 | 29050 | 29000 | 284 |
| 534 | 20241118 | 094000 | 3886438550 | 29000 | 28950 | 29000 | 28950 | 1833 |
| 535 | 20241118 | 093900 | 3833314000 | 29000 | 29050 | 29050 | 28950 | 3742 |
| 536 | 20241118 | 093800 | 3724799950 | 29050 | 29050 | 29100 | 29000 | 569 |
| 537 | 20241118 | 093700 | 3708271850 | 29050 | 29050 | 29050 | 29050 | 1002 |
| 538 | 20241118 | 093600 | 3679163750 | 29050 | 29050 | 29050 | 29000 | 527 |
| 539 | 20241118 | 093500 | 3663866450 | 29050 | 29050 | 29050 | 29000 | 352 |
| 540 | 20241118 | 093400 | 3653645150 | 29050 | 29050 | 29050 | 29000 | 292 |
| 541 | 20241118 | 093300 | 3645162650 | 29050 | 29100 | 29150 | 29000 | 4204 |
| 542 | 20241118 | 093200 | 3523026250 | 29150 | 29100 | 29150 | 29100 | 568 |
| 543 | 20241118 | 093100 | 3506494450 | 29150 | 29100 | 29200 | 29100 | 3026 |
| 544 | 20241118 | 093000 | 3418283550 | 29100 | 29000 | 29100 | 29000 | 6528 |
| 545 | 20241118 | 092900 | 3228516300 | 29050 | 29000 | 29050 | 28950 | 743 |
| 546 | 20241118 | 092800 | 3206972600 | 29000 | 29000 | 29050 | 28950 | 4258 |
| 547 | 20241118 | 092700 | 3083488200 | 29000 | 28950 | 29000 | 28900 | 5217 |
| 548 | 20241118 | 092600 | 2932361150 | 28950 | 28900 | 28950 | 28900 | 1321 |
| 549 | 20241118 | 092500 | 2894166000 | 28950 | 28900 | 28950 | 28900 | 167 |
| 550 | 20241118 | 092400 | 2889339300 | 28900 | 28800 | 28950 | 28800 | 3597 |
| 551 | 20241118 | 092300 | 2785500600 | 28800 | 28900 | 28900 | 28800 | 1657 |
| 552 | 20241118 | 092200 | 2737698050 | 28900 | 28900 | 28950 | 28850 | 1759 |
| 553 | 20241118 | 092100 | 2686864800 | 28900 | 28950 | 28950 | 28900 | 535 |
| 554 | 20241118 | 092000 | 2671399700 | 28950 | 28950 | 29000 | 28850 | 3947 |
| 555 | 20241118 | 091900 | 2557265550 | 28950 | 28900 | 28950 | 28900 | 2329 |
| 556 | 20241118 | 091800 | 2489847800 | 28950 | 28950 | 29000 | 28900 | 4211 |
| 557 | 20241118 | 091700 | 2367848700 | 28950 | 29000 | 29000 | 28900 | 2321 |
| 558 | 20241118 | 091600 | 2300639100 | 29000 | 29000 | 29000 | 28900 | 3668 |
| 559 | 20241118 | 091500 | 2194413850 | 29000 | 29100 | 29100 | 29000 | 1492 |
| 560 | 20241118 | 091400 | 2151096500 | 29100 | 29000 | 29150 | 29000 | 11197 |
| 561 | 20241118 | 091300 | 1826143200 | 28950 | 28950 | 29000 | 28900 | 4139 |
| 562 | 20241118 | 091200 | 1706235750 | 28950 | 28950 | 29000 | 28900 | 2278 |
| 563 | 20241118 | 091100 | 1640293600 | 28900 | 28900 | 28900 | 28850 | 3053 |
| 564 | 20241118 | 091000 | 1552063550 | 28900 | 28800 | 28900 | 28750 | 2788 |
| 565 | 20241118 | 090900 | 1471713400 | 28800 | 28750 | 28800 | 28750 | 1458 |
| 566 | 20241118 | 090800 | 1429793300 | 28750 | 28750 | 28800 | 28750 | 1752 |
| 567 | 20241118 | 090700 | 1379416600 | 28800 | 28750 | 28800 | 28750 | 3463 |
| 568 | 20241118 | 090600 | 1279687550 | 28750 | 28650 | 28750 | 28600 | 2443 |
| 569 | 20241118 | 090500 | 1209631500 | 28550 | 28600 | 28650 | 28550 | 1486 |
| 570 | 20241118 | 090400 | 1167131150 | 28650 | 28600 | 28700 | 28550 | 3706 |
| 571 | 20241118 | 090300 | 1061164200 | 28550 | 28600 | 28700 | 28550 | 5705 |
| 572 | 20241118 | 090200 | 897821600 | 28600 | 28400 | 28600 | 28400 | 1812 |
| 573 | 20241118 | 090100 | 846151250 | 28450 | 28400 | 28450 | 28350 | 10296 |
| 574 | 20241118 | 090000 | 553896950 | 28400 | 28450 | 28600 | 28350 | 19464 |