32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 183500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 14221 |
| 3 | 20241126 | 183400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20241126 | 183300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20241126 | 183200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20241126 | 183100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20241126 | 183000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20241126 | 182900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20241126 | 182800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20241126 | 182700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20241126 | 182600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20241126 | 182500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20241126 | 182400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20241126 | 182300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20241126 | 182200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20241126 | 182100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20241126 | 182000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20241126 | 181900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20241126 | 181800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20241126 | 181700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20241126 | 181600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20241126 | 181500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20241126 | 181400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20241126 | 181300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20241126 | 181200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20241126 | 181100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20241126 | 181000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20241126 | 180900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20241126 | 180800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20241126 | 180700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20241126 | 180600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20241126 | 180500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 14221 |
| 33 | 20241126 | 180400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20241126 | 180300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20241126 | 180200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20241126 | 180100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20241126 | 180000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20241126 | 175900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20241126 | 175800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20241126 | 175700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20241126 | 175600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20241126 | 175500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20241126 | 175400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20241126 | 175300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20241126 | 175200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20241126 | 175100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20241126 | 175000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20241126 | 174900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20241126 | 174800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20241126 | 174700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20241126 | 174600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20241126 | 174500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20241126 | 174400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20241126 | 174300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20241126 | 174200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20241126 | 174100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20241126 | 174000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20241126 | 173900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20241126 | 173800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20241126 | 173700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20241126 | 173600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20241126 | 173500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 14221 |
| 63 | 20241126 | 173400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20241126 | 173300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20241126 | 173200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20241126 | 173100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20241126 | 173000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20241126 | 172900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20241126 | 172800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20241126 | 172700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20241126 | 172600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20241126 | 172500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20241126 | 172400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20241126 | 172300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20241126 | 172200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20241126 | 172100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20241126 | 172000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20241126 | 171900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20241126 | 171800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20241126 | 171700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20241126 | 171600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20241126 | 171500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20241126 | 171400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20241126 | 171300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20241126 | 171200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20241126 | 171100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20241126 | 171000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20241126 | 170900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20241126 | 170800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20241126 | 170700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20241126 | 170600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20241126 | 170500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 14221 |
| 93 | 20241126 | 170400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20241126 | 170300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20241126 | 170200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20241126 | 170100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20241126 | 170000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20241126 | 165900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20241126 | 165800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20241126 | 165700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20241126 | 165600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20241126 | 165500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20241126 | 165400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20241126 | 165300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20241126 | 165200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20241126 | 165100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20241126 | 165000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20241126 | 164900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20241126 | 164800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20241126 | 164700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20241126 | 164600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20241126 | 164500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20241126 | 164400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20241126 | 164300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20241126 | 164200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20241126 | 164100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20241126 | 164000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20241126 | 163900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20241126 | 163800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20241126 | 163700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20241126 | 163600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20241126 | 163500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 14221 |
| 123 | 20241126 | 163400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20241126 | 163300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20241126 | 163200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20241126 | 163100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20241126 | 163000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20241126 | 162900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20241126 | 162800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20241126 | 162700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20241126 | 162600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20241126 | 162500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20241126 | 162400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20241126 | 162300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20241126 | 162200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20241126 | 162100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20241126 | 162000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20241126 | 161900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20241126 | 161800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20241126 | 161700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20241126 | 161600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20241126 | 161500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20241126 | 161400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20241126 | 161300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20241126 | 161200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20241126 | 161100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20241126 | 161000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20241126 | 160900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20241126 | 160800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20241126 | 160700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20241126 | 160600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20241126 | 160500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 14221 |
| 153 | 20241126 | 160400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20241126 | 160300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20241126 | 160200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20241126 | 160100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20241126 | 160000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20241126 | 155900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20241126 | 155800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20241126 | 155700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20241126 | 155600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20241126 | 155500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20241126 | 155400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20241126 | 155300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20241126 | 155200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20241126 | 155100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20241126 | 155000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20241126 | 154900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20241126 | 154800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20241126 | 154700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20241126 | 154600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20241126 | 154500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20241126 | 154400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20241126 | 154300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20241126 | 154200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20241126 | 154100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20241126 | 154000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20241126 | 153900 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20241126 | 153800 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20241126 | 153700 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20241126 | 153600 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20241126 | 153500 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 14221 |
| 183 | 20241126 | 153400 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20241126 | 153300 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20241126 | 153200 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20241126 | 153100 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20241126 | 153000 | 37881691000 | 27800 | 27800 | 27800 | 27800 | 14221 |
| 188 | 20241126 | 152900 | 37486347200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20241126 | 152800 | 37486347200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20241126 | 152700 | 37486347200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20241126 | 152600 | 37486347200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20241126 | 152500 | 37486347200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20241126 | 152400 | 37486347200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20241126 | 152300 | 37486347200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20241126 | 152200 | 37486347200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20241126 | 152100 | 37486347200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20241126 | 152000 | 37486347200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20241126 | 151900 | 37486347200 | 27800 | 27850 | 27900 | 27800 | 2475 |
| 199 | 20241126 | 151800 | 37417387750 | 27900 | 27850 | 27900 | 27850 | 3800 |
| 200 | 20241126 | 151700 | 37311420000 | 27900 | 27850 | 27900 | 27850 | 979 |
| 201 | 20241126 | 151600 | 37284134250 | 27900 | 27850 | 27900 | 27850 | 1212 |
| 202 | 20241126 | 151500 | 37250371600 | 27900 | 27850 | 27900 | 27850 | 3154 |
| 203 | 20241126 | 151400 | 37162490550 | 27850 | 27850 | 27900 | 27800 | 1432 |
| 204 | 20241126 | 151300 | 37122589150 | 27850 | 27850 | 27900 | 27850 | 3572 |
| 205 | 20241126 | 151200 | 37023075400 | 27900 | 27900 | 27950 | 27850 | 3178 |
| 206 | 20241126 | 151100 | 36934402850 | 27950 | 27950 | 27950 | 27900 | 766 |
| 207 | 20241126 | 151000 | 36913015350 | 27900 | 27900 | 27950 | 27900 | 1895 |
| 208 | 20241126 | 150900 | 36860056250 | 27900 | 27900 | 27950 | 27900 | 704 |
| 209 | 20241126 | 150800 | 36840389950 | 27900 | 27900 | 27950 | 27850 | 3368 |
| 210 | 20241126 | 150700 | 36746373700 | 27900 | 27850 | 27900 | 27800 | 1248 |
| 211 | 20241126 | 150600 | 36711616000 | 27850 | 27850 | 27900 | 27800 | 7092 |
| 212 | 20241126 | 150500 | 36514237800 | 27850 | 27900 | 27950 | 27850 | 3954 |
| 213 | 20241126 | 150400 | 36403915450 | 27900 | 27900 | 27950 | 27900 | 592 |
| 214 | 20241126 | 150300 | 36387397850 | 27900 | 27950 | 27950 | 27900 | 819 |
| 215 | 20241126 | 150200 | 36364511500 | 27900 | 28000 | 28050 | 27900 | 1270 |
| 216 | 20241126 | 150100 | 36329005550 | 27950 | 27900 | 28000 | 27800 | 4896 |
| 217 | 20241126 | 150000 | 36192033800 | 27800 | 27800 | 27950 | 27800 | 3129 |
| 218 | 20241126 | 145900 | 36104753600 | 27850 | 27850 | 27850 | 27750 | 2235 |
| 219 | 20241126 | 145800 | 36042616150 | 27800 | 27900 | 27900 | 27800 | 1647 |
| 220 | 20241126 | 145700 | 35996716250 | 27900 | 27800 | 27900 | 27800 | 1368 |
| 221 | 20241126 | 145600 | 35958596550 | 27800 | 27800 | 27850 | 27800 | 216 |
| 222 | 20241126 | 145500 | 35952591650 | 27800 | 27800 | 27900 | 27800 | 709 |
| 223 | 20241126 | 145400 | 35932878450 | 27800 | 27800 | 27900 | 27800 | 1173 |
| 224 | 20241126 | 145300 | 35900257600 | 27900 | 27900 | 27950 | 27800 | 1523 |
| 225 | 20241126 | 145200 | 35857853800 | 27950 | 27950 | 27950 | 27850 | 1401 |
| 226 | 20241126 | 145100 | 35818770700 | 27900 | 28000 | 28000 | 27900 | 625 |
| 227 | 20241126 | 145000 | 35801318950 | 28000 | 27900 | 28050 | 27800 | 11302 |
| 228 | 20241126 | 144900 | 35484957850 | 27900 | 27800 | 27900 | 27750 | 4405 |
| 229 | 20241126 | 144800 | 35362414750 | 27900 | 27850 | 27900 | 27800 | 1475 |
| 230 | 20241126 | 144700 | 35321339750 | 27850 | 27850 | 27900 | 27800 | 837 |
| 231 | 20241126 | 144600 | 35298029850 | 27850 | 27900 | 28000 | 27800 | 3065 |
| 232 | 20241126 | 144500 | 35212579650 | 27900 | 27900 | 28000 | 27900 | 1298 |
| 233 | 20241126 | 144400 | 35176302750 | 27950 | 27900 | 27950 | 27900 | 771 |
| 234 | 20241126 | 144300 | 35154777050 | 27900 | 27900 | 28000 | 27900 | 5177 |
| 235 | 20241126 | 144200 | 35010195300 | 27900 | 27850 | 27950 | 27800 | 2207 |
| 236 | 20241126 | 144100 | 34948591600 | 27850 | 27800 | 27950 | 27800 | 2588 |
| 237 | 20241126 | 144000 | 34876405650 | 27750 | 27750 | 27900 | 27700 | 1497 |
| 238 | 20241126 | 143900 | 34834790700 | 27850 | 27700 | 27850 | 27700 | 6440 |
| 239 | 20241126 | 143800 | 34656015800 | 27700 | 27700 | 27750 | 27700 | 1755 |
| 240 | 20241126 | 143700 | 34607366400 | 27750 | 27700 | 27750 | 27700 | 1351 |
| 241 | 20241126 | 143600 | 34569893200 | 27700 | 27700 | 27750 | 27700 | 639 |
| 242 | 20241126 | 143500 | 34552192100 | 27700 | 27750 | 27750 | 27700 | 80 |
| 243 | 20241126 | 143400 | 34549975650 | 27750 | 27650 | 27800 | 27650 | 2647 |
| 244 | 20241126 | 143300 | 34476628600 | 27650 | 27750 | 27750 | 27650 | 4231 |
| 245 | 20241126 | 143200 | 34359374700 | 27700 | 27700 | 27750 | 27700 | 1255 |
| 246 | 20241126 | 143100 | 34324557650 | 27750 | 27700 | 27800 | 27700 | 542 |
| 247 | 20241126 | 143000 | 34309523800 | 27800 | 27700 | 27800 | 27700 | 1596 |
| 248 | 20241126 | 142900 | 34265284200 | 27650 | 27800 | 27800 | 27650 | 2103 |
| 249 | 20241126 | 142800 | 34206999700 | 27700 | 27700 | 27750 | 27650 | 2321 |
| 250 | 20241126 | 142700 | 34142624300 | 27700 | 27650 | 27750 | 27600 | 2230 |
| 251 | 20241126 | 142600 | 34080916100 | 27650 | 27600 | 27650 | 27600 | 481 |
| 252 | 20241126 | 142500 | 34067635300 | 27600 | 27700 | 27700 | 27600 | 1829 |
| 253 | 20241126 | 142400 | 34017138550 | 27650 | 27700 | 27700 | 27600 | 877 |
| 254 | 20241126 | 142300 | 33992885250 | 27700 | 27700 | 27750 | 27600 | 651 |
| 255 | 20241126 | 142200 | 33974876000 | 27700 | 27700 | 27850 | 27700 | 2460 |
| 256 | 20241126 | 142100 | 33906628750 | 27800 | 27700 | 27800 | 27650 | 7358 |
| 257 | 20241126 | 142000 | 33702520200 | 27700 | 27550 | 27700 | 27550 | 2910 |
| 258 | 20241126 | 141900 | 33622113350 | 27550 | 27500 | 27550 | 27500 | 1582 |
| 259 | 20241126 | 141800 | 33578532450 | 27600 | 27550 | 27600 | 27500 | 80 |
| 260 | 20241126 | 141700 | 33576328450 | 27500 | 27550 | 27550 | 27500 | 1142 |
| 261 | 20241126 | 141600 | 33544868800 | 27550 | 27600 | 27650 | 27500 | 958 |
| 262 | 20241126 | 141500 | 33518451350 | 27600 | 27450 | 27650 | 27400 | 10419 |
| 263 | 20241126 | 141400 | 33231201000 | 27400 | 27400 | 27450 | 27400 | 823 |
| 264 | 20241126 | 141300 | 33208634750 | 27400 | 27450 | 27450 | 27400 | 969 |
| 265 | 20241126 | 141200 | 33182066200 | 27400 | 27500 | 27500 | 27400 | 2834 |
| 266 | 20241126 | 141100 | 33104278400 | 27450 | 27450 | 27500 | 27450 | 1165 |
| 267 | 20241126 | 141000 | 33072280250 | 27450 | 27500 | 27550 | 27450 | 557 |
| 268 | 20241126 | 140900 | 33056974500 | 27500 | 27450 | 27500 | 27450 | 1419 |
| 269 | 20241126 | 140800 | 33017980700 | 27450 | 27450 | 27500 | 27450 | 1445 |
| 270 | 20241126 | 140700 | 32978310100 | 27450 | 27450 | 27500 | 27450 | 1782 |
| 271 | 20241126 | 140600 | 32929391000 | 27450 | 27500 | 27500 | 27450 | 928 |
| 272 | 20241126 | 140500 | 32903900000 | 27500 | 27450 | 27500 | 27450 | 1191 |
| 273 | 20241126 | 140400 | 32871186250 | 27450 | 27450 | 27500 | 27450 | 1174 |
| 274 | 20241126 | 140300 | 32838957650 | 27450 | 27400 | 27500 | 27400 | 954 |
| 275 | 20241126 | 140200 | 32812772800 | 27450 | 27450 | 27500 | 27400 | 1204 |
| 276 | 20241126 | 140100 | 32779737900 | 27400 | 27450 | 27500 | 27400 | 1318 |
| 277 | 20241126 | 140000 | 32743561950 | 27500 | 27500 | 27500 | 27400 | 2401 |
| 278 | 20241126 | 135900 | 32677643550 | 27500 | 27450 | 27500 | 27400 | 3863 |
| 279 | 20241126 | 135800 | 32571596700 | 27450 | 27450 | 27500 | 27400 | 4274 |
| 280 | 20241126 | 135700 | 32454433100 | 27450 | 27450 | 27500 | 27400 | 1714 |
| 281 | 20241126 | 135600 | 32407417500 | 27500 | 27550 | 27600 | 27450 | 17135 |
| 282 | 20241126 | 135500 | 31936884350 | 27500 | 27550 | 27600 | 27500 | 3859 |
| 283 | 20241126 | 135400 | 31830743150 | 27500 | 27600 | 27600 | 27500 | 1885 |
| 284 | 20241126 | 135300 | 31778833250 | 27550 | 27550 | 27600 | 27550 | 2102 |
| 285 | 20241126 | 135200 | 31720851150 | 27550 | 27550 | 27600 | 27550 | 1083 |
| 286 | 20241126 | 135100 | 31691009800 | 27550 | 27600 | 27600 | 27550 | 2620 |
| 287 | 20241126 | 135000 | 31618819700 | 27600 | 27550 | 27650 | 27500 | 1039 |
| 288 | 20241126 | 134900 | 31590171550 | 27500 | 27550 | 27650 | 27500 | 5560 |
| 289 | 20241126 | 134800 | 31436969650 | 27550 | 27600 | 27650 | 27550 | 864 |
| 290 | 20241126 | 134700 | 31413142700 | 27550 | 27600 | 27650 | 27550 | 2196 |
| 291 | 20241126 | 134600 | 31352559400 | 27600 | 27550 | 27650 | 27550 | 911 |
| 292 | 20241126 | 134500 | 31327422250 | 27600 | 27550 | 27650 | 27550 | 821 |
| 293 | 20241126 | 134400 | 31304774350 | 27650 | 27600 | 27650 | 27550 | 986 |
| 294 | 20241126 | 134300 | 31277582500 | 27600 | 27650 | 27650 | 27550 | 1362 |
| 295 | 20241126 | 134200 | 31240015250 | 27550 | 27600 | 27650 | 27500 | 1398 |
| 296 | 20241126 | 134100 | 31201458100 | 27500 | 27500 | 27650 | 27450 | 4796 |
| 297 | 20241126 | 134000 | 31069213250 | 27500 | 27500 | 27550 | 27450 | 2833 |
| 298 | 20241126 | 133900 | 30991324750 | 27550 | 27500 | 27550 | 27500 | 1811 |
| 299 | 20241126 | 133800 | 30941518250 | 27550 | 27550 | 27550 | 27500 | 767 |
| 300 | 20241126 | 133700 | 30920419600 | 27550 | 27500 | 27550 | 27500 | 1147 |
| 301 | 20241126 | 133600 | 30888838400 | 27550 | 27500 | 27600 | 27500 | 8102 |
| 302 | 20241126 | 133500 | 30666013100 | 27550 | 27550 | 27600 | 27500 | 1938 |
| 303 | 20241126 | 133400 | 30612665300 | 27550 | 27500 | 27550 | 27500 | 1080 |
| 304 | 20241126 | 133300 | 30582949200 | 27550 | 27550 | 27600 | 27500 | 1510 |
| 305 | 20241126 | 133200 | 30541355550 | 27550 | 27550 | 27550 | 27500 | 1667 |
| 306 | 20241126 | 133100 | 30495478050 | 27500 | 27600 | 27600 | 27500 | 1664 |
| 307 | 20241126 | 133000 | 30449693700 | 27550 | 27550 | 27600 | 27500 | 4434 |
| 308 | 20241126 | 132900 | 30327537150 | 27550 | 27650 | 27650 | 27550 | 1203 |
| 309 | 20241126 | 132800 | 30294372300 | 27550 | 27600 | 27650 | 27550 | 883 |
| 310 | 20241126 | 132700 | 30270001450 | 27550 | 27650 | 27700 | 27550 | 6842 |
| 311 | 20241126 | 132600 | 30081164450 | 27650 | 27600 | 27700 | 27600 | 1000 |
| 312 | 20241126 | 132500 | 30053505650 | 27600 | 27650 | 27700 | 27600 | 2924 |
| 313 | 20241126 | 132400 | 29972664050 | 27650 | 27650 | 27650 | 27600 | 1079 |
| 314 | 20241126 | 132300 | 29942850600 | 27600 | 27600 | 27650 | 27600 | 3040 |
| 315 | 20241126 | 132200 | 29858912600 | 27600 | 27650 | 27700 | 27600 | 1256 |
| 316 | 20241126 | 132100 | 29824200400 | 27700 | 27600 | 27700 | 27600 | 895 |
| 317 | 20241126 | 132000 | 29799448550 | 27600 | 27650 | 27700 | 27600 | 1061 |
| 318 | 20241126 | 131900 | 29770129050 | 27650 | 27700 | 27700 | 27600 | 3138 |
| 319 | 20241126 | 131800 | 29683399300 | 27700 | 27700 | 27750 | 27650 | 1006 |
| 320 | 20241126 | 131700 | 29655562100 | 27650 | 27700 | 27700 | 27650 | 1441 |
| 321 | 20241126 | 131600 | 29615654400 | 27650 | 27750 | 27750 | 27650 | 5003 |
| 322 | 20241126 | 131500 | 29477082950 | 27750 | 27800 | 27850 | 27700 | 1507 |
| 323 | 20241126 | 131400 | 29435270950 | 27850 | 27750 | 27850 | 27700 | 1583 |
| 324 | 20241126 | 131300 | 29391339200 | 27750 | 27700 | 27800 | 27700 | 1274 |
| 325 | 20241126 | 131200 | 29355993300 | 27800 | 27900 | 27900 | 27750 | 2896 |
| 326 | 20241126 | 131100 | 29275552750 | 27900 | 27950 | 28000 | 27800 | 1942 |
| 327 | 20241126 | 131000 | 29221399650 | 27900 | 28000 | 28000 | 27750 | 5513 |
| 328 | 20241126 | 130900 | 29067523450 | 28000 | 28200 | 28200 | 27900 | 5502 |
| 329 | 20241126 | 130800 | 28912987200 | 28200 | 27750 | 28200 | 27750 | 9081 |
| 330 | 20241126 | 130700 | 28658978700 | 27750 | 27750 | 27900 | 27750 | 4326 |
| 331 | 20241126 | 130600 | 28538743850 | 27750 | 27850 | 27950 | 27750 | 5603 |
| 332 | 20241126 | 130500 | 28382704350 | 27850 | 27750 | 27850 | 27700 | 1202 |
| 333 | 20241126 | 130400 | 28349321150 | 27750 | 27800 | 28000 | 27750 | 3559 |
| 334 | 20241126 | 130300 | 28250202050 | 27700 | 27650 | 28050 | 27550 | 11001 |
| 335 | 20241126 | 130200 | 27943589100 | 27600 | 27650 | 27700 | 27550 | 1580 |
| 336 | 20241126 | 130100 | 27899961150 | 27600 | 27550 | 27600 | 27500 | 2640 |
| 337 | 20241126 | 130000 | 27827141350 | 27550 | 27550 | 27600 | 27500 | 3035 |
| 338 | 20241126 | 125900 | 27743465450 | 27600 | 27600 | 27600 | 27550 | 3304 |
| 339 | 20241126 | 125800 | 27652378200 | 27600 | 27650 | 27750 | 27500 | 4901 |
| 340 | 20241126 | 125700 | 27517006550 | 27650 | 27600 | 27750 | 27600 | 3338 |
| 341 | 20241126 | 125600 | 27424512350 | 27650 | 27650 | 27700 | 27550 | 1232 |
| 342 | 20241126 | 125500 | 27390458900 | 27550 | 27450 | 27650 | 27400 | 4131 |
| 343 | 20241126 | 125400 | 27276726950 | 27450 | 27450 | 27550 | 27400 | 4067 |
| 344 | 20241126 | 125300 | 27164995850 | 27450 | 27450 | 27500 | 27400 | 1894 |
| 345 | 20241126 | 125200 | 27112998150 | 27450 | 27550 | 27550 | 27400 | 14677 |
| 346 | 20241126 | 125100 | 26709677250 | 27500 | 27550 | 27550 | 27500 | 3206 |
| 347 | 20241126 | 125000 | 26621433000 | 27550 | 27550 | 27600 | 27500 | 2033 |
| 348 | 20241126 | 124900 | 26565432200 | 27550 | 27500 | 27600 | 27500 | 4466 |
| 349 | 20241126 | 124800 | 26442414200 | 27500 | 27650 | 27650 | 27500 | 10079 |
| 350 | 20241126 | 124700 | 26164596150 | 27600 | 27650 | 27650 | 27600 | 2328 |
| 351 | 20241126 | 124600 | 26100307100 | 27650 | 27650 | 27700 | 27600 | 3176 |
| 352 | 20241126 | 124500 | 26012494500 | 27700 | 27650 | 27700 | 27650 | 1278 |
| 353 | 20241126 | 124400 | 25977142500 | 27700 | 27700 | 27700 | 27650 | 3309 |
| 354 | 20241126 | 124300 | 25885606400 | 27700 | 27700 | 27750 | 27650 | 3947 |
| 355 | 20241126 | 124200 | 25776252500 | 27750 | 27750 | 27800 | 27700 | 1887 |
| 356 | 20241126 | 124100 | 25723893800 | 27800 | 27800 | 27800 | 27750 | 557 |
| 357 | 20241126 | 124000 | 25708430900 | 27750 | 27700 | 27800 | 27700 | 1716 |
| 358 | 20241126 | 123900 | 25660858600 | 27700 | 27700 | 27750 | 27650 | 2804 |
| 359 | 20241126 | 123800 | 25583191000 | 27700 | 27800 | 27800 | 27650 | 8417 |
| 360 | 20241126 | 123700 | 25349957450 | 27850 | 27850 | 27900 | 27750 | 5864 |
| 361 | 20241126 | 123600 | 25186927200 | 27850 | 27850 | 27900 | 27800 | 1228 |
| 362 | 20241126 | 123500 | 25152754650 | 27800 | 27850 | 27900 | 27800 | 4770 |
| 363 | 20241126 | 123400 | 25019979050 | 27850 | 27900 | 27900 | 27850 | 651 |
| 364 | 20241126 | 123300 | 25001841400 | 27850 | 27900 | 27950 | 27850 | 2250 |
| 365 | 20241126 | 123200 | 24939071800 | 27900 | 27900 | 27950 | 27900 | 954 |
| 366 | 20241126 | 123100 | 24912441300 | 27950 | 27950 | 27950 | 27900 | 804 |
| 367 | 20241126 | 123000 | 24889999000 | 27950 | 28000 | 28000 | 27900 | 3953 |
| 368 | 20241126 | 122900 | 24779610500 | 27950 | 28050 | 28050 | 27950 | 5709 |
| 369 | 20241126 | 122800 | 24619574900 | 28000 | 27950 | 28000 | 27900 | 3687 |
| 370 | 20241126 | 122700 | 24516425450 | 27950 | 27950 | 28000 | 27900 | 1477 |
| 371 | 20241126 | 122600 | 24475154400 | 27950 | 27900 | 27950 | 27850 | 2412 |
| 372 | 20241126 | 122500 | 24407870600 | 27900 | 27900 | 27950 | 27900 | 1693 |
| 373 | 20241126 | 122400 | 24360604350 | 27950 | 27900 | 27950 | 27850 | 1021 |
| 374 | 20241126 | 122300 | 24332118600 | 27900 | 27950 | 27950 | 27850 | 908 |
| 375 | 20241126 | 122200 | 24306791650 | 27900 | 27850 | 27950 | 27850 | 3785 |
| 376 | 20241126 | 122100 | 24201225150 | 27850 | 27850 | 27900 | 27850 | 2578 |
| 377 | 20241126 | 122000 | 24129422600 | 27850 | 27900 | 27900 | 27850 | 788 |
| 378 | 20241126 | 121900 | 24107462400 | 27850 | 27800 | 27900 | 27800 | 2358 |
| 379 | 20241126 | 121800 | 24041826400 | 27800 | 27850 | 27900 | 27800 | 5570 |
| 380 | 20241126 | 121700 | 23886834050 | 27850 | 27900 | 27950 | 27850 | 3191 |
| 381 | 20241126 | 121600 | 23797830650 | 27850 | 28000 | 28000 | 27850 | 9101 |
| 382 | 20241126 | 121500 | 23543854500 | 28000 | 28000 | 28100 | 27950 | 16888 |
| 383 | 20241126 | 121400 | 23071005900 | 28050 | 28000 | 28100 | 28000 | 5092 |
| 384 | 20241126 | 121300 | 22928142650 | 28000 | 28100 | 28100 | 28000 | 5735 |
| 385 | 20241126 | 121200 | 22767353100 | 28050 | 28050 | 28100 | 28050 | 2024 |
| 386 | 20241126 | 121100 | 22710573600 | 28100 | 28100 | 28100 | 28050 | 637 |
| 387 | 20241126 | 121000 | 22692684100 | 28100 | 28100 | 28100 | 28050 | 4853 |
| 388 | 20241126 | 120900 | 22556333000 | 28100 | 28150 | 28150 | 28100 | 3283 |
| 389 | 20241126 | 120800 | 22464050350 | 28100 | 28200 | 28200 | 28100 | 743 |
| 390 | 20241126 | 120700 | 22443145800 | 28200 | 28150 | 28200 | 28100 | 1151 |
| 391 | 20241126 | 120600 | 22410756750 | 28150 | 28150 | 28150 | 28100 | 3713 |
| 392 | 20241126 | 120500 | 22306278450 | 28150 | 28100 | 28150 | 28100 | 2456 |
| 393 | 20241126 | 120400 | 22237252300 | 28100 | 28100 | 28200 | 28050 | 3755 |
| 394 | 20241126 | 120300 | 22131832050 | 28100 | 28150 | 28150 | 28050 | 5636 |
| 395 | 20241126 | 120200 | 21973477950 | 28100 | 28150 | 28200 | 28100 | 2912 |
| 396 | 20241126 | 120100 | 21891512850 | 28100 | 28250 | 28250 | 28100 | 8512 |
| 397 | 20241126 | 120000 | 21651707200 | 28250 | 28300 | 28300 | 28200 | 2331 |
| 398 | 20241126 | 115900 | 21585885200 | 28300 | 28300 | 28300 | 28250 | 1203 |
| 399 | 20241126 | 115800 | 21551891350 | 28300 | 28450 | 28450 | 28250 | 16686 |
| 400 | 20241126 | 115700 | 21078555100 | 28450 | 28450 | 28500 | 28400 | 2180 |
| 401 | 20241126 | 115600 | 21016547850 | 28500 | 28550 | 28550 | 28450 | 820 |
| 402 | 20241126 | 115500 | 20993183650 | 28500 | 28500 | 28500 | 28500 | 820 |
| 403 | 20241126 | 115400 | 20969813650 | 28500 | 28500 | 28550 | 28500 | 347 |
| 404 | 20241126 | 115300 | 20959923200 | 28500 | 28500 | 28500 | 28450 | 1058 |
| 405 | 20241126 | 115200 | 20929780000 | 28500 | 28500 | 28500 | 28450 | 1017 |
| 406 | 20241126 | 115100 | 20900797600 | 28500 | 28500 | 28550 | 28500 | 879 |
| 407 | 20241126 | 115000 | 20875745800 | 28500 | 28450 | 28550 | 28450 | 140 |
| 408 | 20241126 | 114900 | 20871759450 | 28550 | 28500 | 28550 | 28450 | 3054 |
| 409 | 20241126 | 114800 | 20784721650 | 28550 | 28600 | 28600 | 28450 | 4145 |
| 410 | 20241126 | 114700 | 20666546650 | 28600 | 28550 | 28600 | 28550 | 71 |
| 411 | 20241126 | 114600 | 20664518200 | 28550 | 28550 | 28550 | 28500 | 584 |
| 412 | 20241126 | 114500 | 20647845100 | 28550 | 28500 | 28550 | 28500 | 297 |
| 413 | 20241126 | 114400 | 20639379250 | 28550 | 28500 | 28550 | 28450 | 229 |
| 414 | 20241126 | 114300 | 20632851000 | 28500 | 28550 | 28550 | 28500 | 380 |
| 415 | 20241126 | 114200 | 20622018050 | 28500 | 28500 | 28550 | 28500 | 380 |
| 416 | 20241126 | 114100 | 20611187550 | 28550 | 28550 | 28550 | 28450 | 981 |
| 417 | 20241126 | 114000 | 20583230750 | 28550 | 28550 | 28550 | 28550 | 69 |
| 418 | 20241126 | 113900 | 20581260800 | 28550 | 28500 | 28550 | 28500 | 256 |
| 419 | 20241126 | 113800 | 20573964350 | 28500 | 28550 | 28550 | 28500 | 123 |
| 420 | 20241126 | 113700 | 20570455100 | 28550 | 28550 | 28550 | 28500 | 163 |
| 421 | 20241126 | 113600 | 20565807700 | 28550 | 28600 | 28600 | 28500 | 611 |
| 422 | 20241126 | 113500 | 20548362650 | 28600 | 28550 | 28600 | 28500 | 457 |
| 423 | 20241126 | 113400 | 20535311750 | 28550 | 28500 | 28550 | 28500 | 525 |
| 424 | 20241126 | 113300 | 20520337700 | 28500 | 28500 | 28500 | 28450 | 4242 |
| 425 | 20241126 | 113200 | 20399615650 | 28550 | 28450 | 28550 | 28450 | 377 |
| 426 | 20241126 | 113100 | 20388872150 | 28500 | 28550 | 28550 | 28450 | 3100 |
| 427 | 20241126 | 113000 | 20300429750 | 28550 | 28500 | 28600 | 28500 | 282 |
| 428 | 20241126 | 112900 | 20292381050 | 28500 | 28650 | 28650 | 28500 | 4992 |
| 429 | 20241126 | 112800 | 20149671350 | 28650 | 28600 | 28650 | 28600 | 199 |
| 430 | 20241126 | 112700 | 20143975000 | 28600 | 28600 | 28600 | 28600 | 497 |
| 431 | 20241126 | 112600 | 20129760800 | 28600 | 28600 | 28600 | 28600 | 323 |
| 432 | 20241126 | 112500 | 20120523000 | 28600 | 28600 | 28600 | 28600 | 624 |
| 433 | 20241126 | 112400 | 20102676600 | 28600 | 28550 | 28600 | 28550 | 408 |
| 434 | 20241126 | 112300 | 20091018000 | 28550 | 28500 | 28550 | 28500 | 1228 |
| 435 | 20241126 | 112200 | 20055993550 | 28500 | 28550 | 28550 | 28500 | 1186 |
| 436 | 20241126 | 112100 | 20022175400 | 28500 | 28550 | 28600 | 28500 | 505 |
| 437 | 20241126 | 112000 | 20007758200 | 28550 | 28550 | 28600 | 28550 | 1816 |
| 438 | 20241126 | 111900 | 19955909300 | 28600 | 28600 | 28600 | 28550 | 618 |
| 439 | 20241126 | 111800 | 19938257900 | 28600 | 28650 | 28700 | 28600 | 2639 |
| 440 | 20241126 | 111700 | 19862757850 | 28650 | 28700 | 28700 | 28650 | 788 |
| 441 | 20241126 | 111600 | 19840156900 | 28700 | 28700 | 28750 | 28650 | 1419 |
| 442 | 20241126 | 111500 | 19799449650 | 28750 | 28700 | 28750 | 28700 | 165 |
| 443 | 20241126 | 111400 | 19794711500 | 28700 | 28700 | 28750 | 28650 | 717 |
| 444 | 20241126 | 111300 | 19774159750 | 28750 | 28800 | 28800 | 28700 | 1596 |
| 445 | 20241126 | 111200 | 19728269650 | 28800 | 28800 | 28850 | 28800 | 1285 |
| 446 | 20241126 | 111100 | 19691261350 | 28800 | 28850 | 28850 | 28750 | 4139 |
| 447 | 20241126 | 111000 | 19572137700 | 28850 | 28750 | 28850 | 28750 | 1784 |
| 448 | 20241126 | 110900 | 19520743600 | 28800 | 28850 | 28850 | 28750 | 3452 |
| 449 | 20241126 | 110800 | 19421385700 | 28800 | 28800 | 28850 | 28800 | 1161 |
| 450 | 20241126 | 110700 | 19387924150 | 28800 | 28700 | 28800 | 28650 | 3427 |
| 451 | 20241126 | 110600 | 19289379750 | 28700 | 28650 | 28700 | 28650 | 1659 |
| 452 | 20241126 | 110500 | 19241820100 | 28600 | 28600 | 28650 | 28600 | 538 |
| 453 | 20241126 | 110400 | 19226415800 | 28600 | 28550 | 28600 | 28550 | 1288 |
| 454 | 20241126 | 110300 | 19189628650 | 28550 | 28550 | 28550 | 28500 | 3180 |
| 455 | 20241126 | 110200 | 19098956200 | 28500 | 28600 | 28600 | 28500 | 356 |
| 456 | 20241126 | 110100 | 19088791300 | 28600 | 28550 | 28600 | 28500 | 434 |
| 457 | 20241126 | 110000 | 19076402600 | 28550 | 28550 | 28650 | 28550 | 2474 |
| 458 | 20241126 | 105900 | 19005734150 | 28600 | 28650 | 28650 | 28600 | 511 |
| 459 | 20241126 | 105800 | 18991118150 | 28650 | 28650 | 28650 | 28600 | 353 |
| 460 | 20241126 | 105700 | 18981007450 | 28650 | 28650 | 28650 | 28550 | 1960 |
| 461 | 20241126 | 105600 | 18924865950 | 28650 | 28650 | 28650 | 28600 | 2381 |
| 462 | 20241126 | 105500 | 18856762900 | 28650 | 28650 | 28650 | 28600 | 643 |
| 463 | 20241126 | 105400 | 18838347500 | 28650 | 28700 | 28700 | 28600 | 444 |
| 464 | 20241126 | 105300 | 18825631800 | 28600 | 28700 | 28750 | 28600 | 4183 |
| 465 | 20241126 | 105200 | 18705769050 | 28700 | 28700 | 28750 | 28650 | 1542 |
| 466 | 20241126 | 105100 | 18661488350 | 28700 | 28700 | 28750 | 28650 | 1984 |
| 467 | 20241126 | 105000 | 18604546750 | 28700 | 28650 | 28700 | 28650 | 1348 |
| 468 | 20241126 | 104900 | 18565871550 | 28650 | 28600 | 28650 | 28550 | 395 |
| 469 | 20241126 | 104800 | 18554563750 | 28600 | 28500 | 28600 | 28500 | 628 |
| 470 | 20241126 | 104700 | 18536619850 | 28550 | 28500 | 28550 | 28500 | 892 |
| 471 | 20241126 | 104600 | 18511168000 | 28500 | 28550 | 28550 | 28500 | 807 |
| 472 | 20241126 | 104500 | 18488168050 | 28500 | 28500 | 28500 | 28450 | 1194 |
| 473 | 20241126 | 104400 | 18454140950 | 28500 | 28500 | 28500 | 28450 | 1106 |
| 474 | 20241126 | 104300 | 18422650850 | 28500 | 28550 | 28550 | 28450 | 884 |
| 475 | 20241126 | 104200 | 18397460100 | 28500 | 28500 | 28500 | 28450 | 852 |
| 476 | 20241126 | 104100 | 18373187200 | 28450 | 28450 | 28500 | 28450 | 641 |
| 477 | 20241126 | 104000 | 18354950450 | 28500 | 28550 | 28550 | 28450 | 736 |
| 478 | 20241126 | 103900 | 18333976750 | 28550 | 28550 | 28550 | 28500 | 1064 |
| 479 | 20241126 | 103800 | 18303602700 | 28550 | 28550 | 28550 | 28500 | 1857 |
| 480 | 20241126 | 103700 | 18250662300 | 28500 | 28500 | 28550 | 28500 | 732 |
| 481 | 20241126 | 103600 | 18229795950 | 28500 | 28550 | 28600 | 28500 | 3239 |
| 482 | 20241126 | 103500 | 18137468550 | 28550 | 28500 | 28600 | 28500 | 251 |
| 483 | 20241126 | 103400 | 18130302100 | 28500 | 28450 | 28600 | 28450 | 1806 |
| 484 | 20241126 | 103300 | 18078887900 | 28450 | 28450 | 28500 | 28450 | 613 |
| 485 | 20241126 | 103200 | 18061430900 | 28450 | 28400 | 28500 | 28350 | 3344 |
| 486 | 20241126 | 103100 | 17966402400 | 28350 | 28600 | 28650 | 28350 | 28329 |
| 487 | 20241126 | 103000 | 17160581700 | 28600 | 28600 | 28650 | 28600 | 792 |
| 488 | 20241126 | 102900 | 17137926950 | 28600 | 28600 | 28600 | 28600 | 909 |
| 489 | 20241126 | 102800 | 17111929550 | 28600 | 28650 | 28650 | 28600 | 1436 |
| 490 | 20241126 | 102700 | 17070840750 | 28650 | 28750 | 28750 | 28600 | 2716 |
| 491 | 20241126 | 102600 | 16993020550 | 28750 | 28750 | 28750 | 28750 | 124 |
| 492 | 20241126 | 102500 | 16989455550 | 28650 | 28800 | 28850 | 28650 | 3988 |
| 493 | 20241126 | 102400 | 16874829000 | 28800 | 28800 | 28850 | 28750 | 2339 |
| 494 | 20241126 | 102300 | 16807481400 | 28800 | 28750 | 28850 | 28700 | 2338 |
| 495 | 20241126 | 102200 | 16740196600 | 28700 | 28650 | 28700 | 28600 | 2513 |
| 496 | 20241126 | 102100 | 16668158950 | 28650 | 28550 | 28650 | 28550 | 1406 |
| 497 | 20241126 | 102000 | 16627947800 | 28550 | 28650 | 28650 | 28550 | 287 |
| 498 | 20241126 | 101900 | 16619742700 | 28550 | 28600 | 28650 | 28550 | 785 |
| 499 | 20241126 | 101800 | 16597291950 | 28600 | 28550 | 28650 | 28550 | 514 |
| 500 | 20241126 | 101700 | 16582584350 | 28650 | 28600 | 28650 | 28550 | 465 |
| 501 | 20241126 | 101600 | 16569290200 | 28650 | 28550 | 28650 | 28500 | 1077 |
| 502 | 20241126 | 101500 | 16538541300 | 28550 | 28600 | 28650 | 28550 | 3847 |
| 503 | 20241126 | 101400 | 16428660400 | 28650 | 28550 | 28650 | 28500 | 830 |
| 504 | 20241126 | 101300 | 16404926900 | 28550 | 28600 | 28600 | 28550 | 802 |
| 505 | 20241126 | 101200 | 16382005050 | 28600 | 28600 | 28700 | 28500 | 3264 |
| 506 | 20241126 | 101100 | 16288629200 | 28650 | 28600 | 28650 | 28550 | 1172 |
| 507 | 20241126 | 101000 | 16255142550 | 28550 | 28500 | 28600 | 28450 | 1785 |
| 508 | 20241126 | 100900 | 16204273700 | 28500 | 28650 | 28650 | 28450 | 7238 |
| 509 | 20241126 | 100800 | 15997651000 | 28650 | 28550 | 28650 | 28550 | 1448 |
| 510 | 20241126 | 100700 | 15956248900 | 28550 | 28500 | 28550 | 28500 | 2538 |
| 511 | 20241126 | 100600 | 15883859000 | 28550 | 28500 | 28550 | 28450 | 3499 |
| 512 | 20241126 | 100500 | 15784140950 | 28500 | 28550 | 28550 | 28450 | 3187 |
| 513 | 20241126 | 100400 | 15693340250 | 28500 | 28550 | 28550 | 28500 | 1961 |
| 514 | 20241126 | 100300 | 15637418500 | 28550 | 28600 | 28600 | 28500 | 1963 |
| 515 | 20241126 | 100200 | 15581370200 | 28600 | 28600 | 28600 | 28500 | 1563 |
| 516 | 20241126 | 100100 | 15536700300 | 28500 | 28500 | 28550 | 28500 | 5275 |
| 517 | 20241126 | 100000 | 15386213450 | 28550 | 28400 | 28550 | 28400 | 4706 |
| 518 | 20241126 | 095900 | 15252237900 | 28400 | 28550 | 28550 | 28400 | 10668 |
| 519 | 20241126 | 095800 | 14948482100 | 28500 | 28550 | 28550 | 28500 | 2185 |
| 520 | 20241126 | 095700 | 14886128750 | 28550 | 28600 | 28600 | 28500 | 7151 |
| 521 | 20241126 | 095600 | 14682023950 | 28600 | 28700 | 28700 | 28600 | 5511 |
| 522 | 20241126 | 095500 | 14524317750 | 28650 | 28850 | 28850 | 28650 | 11081 |
| 523 | 20241126 | 095400 | 14206225900 | 28850 | 28800 | 28850 | 28750 | 4372 |
| 524 | 20241126 | 095300 | 14080316850 | 28800 | 28750 | 28800 | 28700 | 2253 |
| 525 | 20241126 | 095200 | 14015551700 | 28750 | 28800 | 28800 | 28700 | 3249 |
| 526 | 20241126 | 095100 | 13922142500 | 28750 | 28750 | 28800 | 28750 | 3110 |
| 527 | 20241126 | 095000 | 13832687950 | 28750 | 28850 | 28900 | 28750 | 9646 |
| 528 | 20241126 | 094900 | 13554924300 | 28850 | 28850 | 28950 | 28800 | 2221 |
| 529 | 20241126 | 094800 | 13490868850 | 28850 | 28850 | 28900 | 28800 | 2349 |
| 530 | 20241126 | 094700 | 13423081500 | 28800 | 28750 | 28800 | 28750 | 3908 |
| 531 | 20241126 | 094600 | 13310618700 | 28750 | 28800 | 28850 | 28750 | 4439 |
| 532 | 20241126 | 094500 | 13182857800 | 28800 | 28850 | 28850 | 28800 | 6261 |
| 533 | 20241126 | 094400 | 13002435300 | 28850 | 28850 | 28900 | 28800 | 4574 |
| 534 | 20241126 | 094300 | 12870469950 | 28900 | 29100 | 29100 | 28850 | 11411 |
| 535 | 20241126 | 094200 | 12540330650 | 29100 | 29050 | 29150 | 29050 | 3707 |
| 536 | 20241126 | 094100 | 12432522550 | 29050 | 29050 | 29100 | 29000 | 1985 |
| 537 | 20241126 | 094000 | 12374857350 | 29050 | 28950 | 29100 | 28950 | 3528 |
| 538 | 20241126 | 093900 | 12272505600 | 29000 | 28950 | 29000 | 28950 | 1850 |
| 539 | 20241126 | 093800 | 12218930300 | 28950 | 28950 | 29000 | 28900 | 4113 |
| 540 | 20241126 | 093700 | 12099855350 | 28950 | 29150 | 29200 | 28950 | 14432 |
| 541 | 20241126 | 093600 | 11680890050 | 29200 | 29250 | 29250 | 29150 | 4309 |
| 542 | 20241126 | 093500 | 11555083600 | 29250 | 29350 | 29400 | 29250 | 4830 |
| 543 | 20241126 | 093400 | 11413491600 | 29350 | 29450 | 29450 | 29300 | 4607 |
| 544 | 20241126 | 093300 | 11278281200 | 29450 | 29400 | 29500 | 29350 | 1884 |
| 545 | 20241126 | 093200 | 11222865850 | 29400 | 29350 | 29500 | 29300 | 5846 |
| 546 | 20241126 | 093100 | 11050727750 | 29400 | 29450 | 29500 | 29300 | 9751 |
| 547 | 20241126 | 093000 | 10763942200 | 29400 | 29450 | 29500 | 29400 | 2556 |
| 548 | 20241126 | 092900 | 10688665200 | 29400 | 29450 | 29500 | 29400 | 2093 |
| 549 | 20241126 | 092800 | 10627041750 | 29450 | 29400 | 29500 | 29400 | 3579 |
| 550 | 20241126 | 092700 | 10521649500 | 29450 | 29450 | 29500 | 29400 | 3816 |
| 551 | 20241126 | 092600 | 10409225450 | 29500 | 29600 | 29650 | 29450 | 8562 |
| 552 | 20241126 | 092500 | 10156250000 | 29600 | 29500 | 29600 | 29450 | 6453 |
| 553 | 20241126 | 092400 | 9965726150 | 29450 | 29400 | 29500 | 29350 | 6109 |
| 554 | 20241126 | 092300 | 9785957300 | 29400 | 29450 | 29450 | 29350 | 4061 |
| 555 | 20241126 | 092200 | 9666626950 | 29450 | 29400 | 29500 | 29300 | 6272 |
| 556 | 20241126 | 092100 | 9482372500 | 29400 | 29400 | 29400 | 29300 | 3954 |
| 557 | 20241126 | 092000 | 9366383450 | 29400 | 29450 | 29500 | 29250 | 12257 |
| 558 | 20241126 | 091900 | 9006323100 | 29450 | 29400 | 29500 | 29400 | 7747 |
| 559 | 20241126 | 091800 | 8778179350 | 29400 | 29500 | 29550 | 29350 | 14671 |
| 560 | 20241126 | 091700 | 8345802050 | 29450 | 29300 | 29500 | 29250 | 7334 |
| 561 | 20241126 | 091600 | 8130231900 | 29150 | 29100 | 29250 | 29050 | 5894 |
| 562 | 20241126 | 091500 | 7958404650 | 29100 | 29100 | 29150 | 29000 | 4716 |
| 563 | 20241126 | 091400 | 7821290600 | 29050 | 28950 | 29100 | 28900 | 2888 |
| 564 | 20241126 | 091300 | 7737579250 | 28950 | 28950 | 29100 | 28900 | 5243 |
| 565 | 20241126 | 091200 | 7585808300 | 28950 | 29200 | 29300 | 28900 | 9651 |
| 566 | 20241126 | 091100 | 7305080750 | 29200 | 28950 | 29200 | 28950 | 4900 |
| 567 | 20241126 | 091000 | 7162769050 | 29000 | 28900 | 29050 | 28900 | 5878 |
| 568 | 20241126 | 090900 | 6992487750 | 28900 | 29100 | 29150 | 28850 | 16994 |
| 569 | 20241126 | 090800 | 6499946400 | 29100 | 29350 | 29350 | 29100 | 16059 |
| 570 | 20241126 | 090700 | 6030627150 | 29300 | 29150 | 29300 | 29000 | 12611 |
| 571 | 20241126 | 090600 | 5663416350 | 29150 | 29450 | 29500 | 29050 | 22291 |
| 572 | 20241126 | 090500 | 5010902750 | 29500 | 29800 | 29900 | 29450 | 24538 |
| 573 | 20241126 | 090400 | 4283525350 | 29950 | 29600 | 30000 | 29600 | 31082 |
| 574 | 20241126 | 090300 | 3355902850 | 29700 | 29600 | 29850 | 29500 | 27997 |
| 575 | 20241126 | 090200 | 2525248600 | 29700 | 29100 | 29700 | 28750 | 32865 |
| 576 | 20241126 | 090100 | 1567385950 | 29100 | 29000 | 29350 | 28950 | 21063 |
| 577 | 20241126 | 090000 | 952350300 | 29000 | 29100 | 29150 | 28750 | 32799 |