31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 183500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 15181 |
| 3 | 20241121 | 183400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20241121 | 183300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20241121 | 183200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20241121 | 183100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20241121 | 183000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20241121 | 182900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20241121 | 182800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20241121 | 182700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20241121 | 182600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20241121 | 182500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20241121 | 182400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20241121 | 182300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20241121 | 182200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20241121 | 182100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20241121 | 182000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20241121 | 181900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20241121 | 181800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20241121 | 181700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20241121 | 181600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20241121 | 181500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20241121 | 181400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20241121 | 181300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20241121 | 181200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20241121 | 181100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20241121 | 181000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20241121 | 180900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20241121 | 180800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20241121 | 180700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20241121 | 180600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20241121 | 180500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 15181 |
| 33 | 20241121 | 180400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20241121 | 180300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20241121 | 180200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20241121 | 180100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20241121 | 180000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20241121 | 175900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20241121 | 175800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20241121 | 175700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20241121 | 175600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20241121 | 175500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20241121 | 175400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20241121 | 175300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20241121 | 175200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20241121 | 175100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20241121 | 175000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20241121 | 174900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20241121 | 174800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20241121 | 174700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20241121 | 174600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20241121 | 174500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20241121 | 174400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20241121 | 174300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20241121 | 174200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20241121 | 174100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20241121 | 174000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20241121 | 173900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20241121 | 173800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20241121 | 173700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20241121 | 173600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20241121 | 173500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 15181 |
| 63 | 20241121 | 173400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20241121 | 173300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20241121 | 173200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20241121 | 173100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20241121 | 173000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20241121 | 172900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20241121 | 172800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20241121 | 172700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20241121 | 172600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20241121 | 172500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20241121 | 172400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20241121 | 172300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20241121 | 172200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20241121 | 172100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20241121 | 172000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20241121 | 171900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20241121 | 171800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20241121 | 171700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20241121 | 171600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20241121 | 171500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20241121 | 171400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20241121 | 171300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20241121 | 171200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20241121 | 171100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20241121 | 171000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20241121 | 170900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20241121 | 170800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20241121 | 170700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20241121 | 170600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20241121 | 170500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 15181 |
| 93 | 20241121 | 170400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20241121 | 170300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20241121 | 170200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20241121 | 170100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20241121 | 170000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20241121 | 165900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20241121 | 165800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20241121 | 165700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20241121 | 165600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20241121 | 165500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20241121 | 165400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20241121 | 165300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20241121 | 165200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20241121 | 165100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20241121 | 165000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20241121 | 164900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20241121 | 164800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20241121 | 164700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20241121 | 164600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20241121 | 164500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20241121 | 164400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20241121 | 164300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20241121 | 164200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20241121 | 164100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20241121 | 164000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20241121 | 163900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20241121 | 163800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20241121 | 163700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20241121 | 163600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20241121 | 163500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 15181 |
| 123 | 20241121 | 163400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20241121 | 163300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20241121 | 163200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20241121 | 163100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20241121 | 163000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20241121 | 162900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20241121 | 162800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20241121 | 162700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20241121 | 162600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20241121 | 162500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20241121 | 162400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20241121 | 162300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20241121 | 162200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20241121 | 162100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20241121 | 162000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20241121 | 161900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20241121 | 161800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20241121 | 161700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20241121 | 161600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20241121 | 161500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20241121 | 161400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20241121 | 161300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20241121 | 161200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20241121 | 161100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20241121 | 161000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20241121 | 160900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20241121 | 160800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20241121 | 160700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20241121 | 160600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20241121 | 160500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 15181 |
| 153 | 20241121 | 160400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20241121 | 160300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20241121 | 160200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20241121 | 160100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20241121 | 160000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20241121 | 155900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20241121 | 155800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20241121 | 155700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20241121 | 155600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20241121 | 155500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20241121 | 155400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20241121 | 155300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20241121 | 155200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20241121 | 155100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20241121 | 155000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20241121 | 154900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20241121 | 154800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20241121 | 154700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20241121 | 154600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20241121 | 154500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20241121 | 154400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20241121 | 154300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20241121 | 154200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20241121 | 154100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20241121 | 154000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20241121 | 153900 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20241121 | 153800 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20241121 | 153700 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20241121 | 153600 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20241121 | 153500 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 15181 |
| 183 | 20241121 | 153400 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20241121 | 153300 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20241121 | 153200 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20241121 | 153100 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20241121 | 153000 | 17830691850 | 27950 | 27950 | 27950 | 27950 | 15181 |
| 188 | 20241121 | 152900 | 17406382900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20241121 | 152800 | 17406382900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20241121 | 152700 | 17406382900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20241121 | 152600 | 17406382900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20241121 | 152500 | 17406382900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20241121 | 152400 | 17406382900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20241121 | 152300 | 17406382900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20241121 | 152200 | 17406382900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20241121 | 152100 | 17406382900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20241121 | 152000 | 17406382900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20241121 | 151900 | 17406382900 | 28000 | 28100 | 28100 | 27950 | 2897 |
| 199 | 20241121 | 151800 | 17325238250 | 28100 | 28050 | 28100 | 28050 | 884 |
| 200 | 20241121 | 151700 | 17300413600 | 28100 | 28100 | 28100 | 28050 | 1111 |
| 201 | 20241121 | 151600 | 17269218500 | 28100 | 28000 | 28100 | 28000 | 1138 |
| 202 | 20241121 | 151500 | 17237275850 | 28000 | 28000 | 28100 | 27950 | 6811 |
| 203 | 20241121 | 151400 | 17046509900 | 28000 | 28000 | 28000 | 27950 | 451 |
| 204 | 20241121 | 151300 | 17033893950 | 27950 | 28000 | 28000 | 27950 | 2158 |
| 205 | 20241121 | 151200 | 16973541150 | 28000 | 27950 | 28000 | 27950 | 545 |
| 206 | 20241121 | 151100 | 16958302950 | 27950 | 28000 | 28000 | 27950 | 1097 |
| 207 | 20241121 | 151000 | 16927623100 | 27950 | 27950 | 28000 | 27950 | 928 |
| 208 | 20241121 | 150900 | 16901676500 | 27950 | 28000 | 28000 | 27900 | 3980 |
| 209 | 20241121 | 150800 | 16790431250 | 28000 | 28000 | 28000 | 27950 | 403 |
| 210 | 20241121 | 150700 | 16779155100 | 27950 | 27950 | 28000 | 27950 | 1904 |
| 211 | 20241121 | 150600 | 16725871750 | 28000 | 28000 | 28000 | 27950 | 357 |
| 212 | 20241121 | 150500 | 16715883950 | 28000 | 28000 | 28000 | 27950 | 1821 |
| 213 | 20241121 | 150400 | 16664957400 | 28000 | 28000 | 28050 | 27950 | 1878 |
| 214 | 20241121 | 150300 | 16612374150 | 28050 | 28000 | 28050 | 28000 | 3137 |
| 215 | 20241121 | 150200 | 16524531650 | 28000 | 28050 | 28050 | 28000 | 849 |
| 216 | 20241121 | 150100 | 16500752500 | 28050 | 28050 | 28050 | 28000 | 767 |
| 217 | 20241121 | 150000 | 16479239700 | 28000 | 28050 | 28050 | 28000 | 977 |
| 218 | 20241121 | 145900 | 16451881900 | 28050 | 28050 | 28050 | 28050 | 165 |
| 219 | 20241121 | 145800 | 16447253650 | 28050 | 28050 | 28050 | 28000 | 620 |
| 220 | 20241121 | 145700 | 16429872150 | 28050 | 28000 | 28050 | 28000 | 1435 |
| 221 | 20241121 | 145600 | 16389647750 | 28050 | 28050 | 28050 | 28000 | 823 |
| 222 | 20241121 | 145500 | 16366565450 | 28050 | 28000 | 28050 | 28000 | 618 |
| 223 | 20241121 | 145400 | 16349254900 | 28050 | 28000 | 28050 | 27950 | 791 |
| 224 | 20241121 | 145300 | 16327106900 | 28000 | 28000 | 28000 | 27950 | 2815 |
| 225 | 20241121 | 145200 | 16248339700 | 27950 | 27950 | 28000 | 27950 | 2212 |
| 226 | 20241121 | 145100 | 16186456000 | 27950 | 28000 | 28000 | 27950 | 633 |
| 227 | 20241121 | 145000 | 16168744350 | 28000 | 28000 | 28050 | 27950 | 5818 |
| 228 | 20241121 | 144900 | 16005864000 | 28050 | 28000 | 28050 | 28000 | 1118 |
| 229 | 20241121 | 144800 | 15974548400 | 28000 | 28050 | 28050 | 28000 | 2000 |
| 230 | 20241121 | 144700 | 15918546350 | 28050 | 28050 | 28050 | 28000 | 935 |
| 231 | 20241121 | 144600 | 15892319950 | 28100 | 28050 | 28100 | 28000 | 827 |
| 232 | 20241121 | 144500 | 15869110650 | 28050 | 28050 | 28100 | 28000 | 1827 |
| 233 | 20241121 | 144400 | 15817896000 | 28100 | 28100 | 28100 | 28050 | 203 |
| 234 | 20241121 | 144300 | 15812200450 | 28100 | 28050 | 28100 | 28050 | 996 |
| 235 | 20241121 | 144200 | 15784260100 | 28050 | 28050 | 28100 | 28050 | 172 |
| 236 | 20241121 | 144100 | 15779435050 | 28050 | 28050 | 28100 | 28000 | 1043 |
| 237 | 20241121 | 144000 | 15750210200 | 28050 | 28050 | 28100 | 28000 | 1540 |
| 238 | 20241121 | 143900 | 15707049350 | 28050 | 28050 | 28100 | 28050 | 383 |
| 239 | 20241121 | 143800 | 15696303700 | 28050 | 28100 | 28100 | 28000 | 12034 |
| 240 | 20241121 | 143700 | 15359060500 | 28150 | 28100 | 28150 | 28100 | 662 |
| 241 | 20241121 | 143600 | 15340457000 | 28100 | 28150 | 28150 | 28050 | 999 |
| 242 | 20241121 | 143500 | 15312387550 | 28100 | 28150 | 28150 | 28100 | 372 |
| 243 | 20241121 | 143400 | 15301933350 | 28100 | 28100 | 28150 | 28100 | 617 |
| 244 | 20241121 | 143300 | 15284595350 | 28100 | 28200 | 28200 | 28050 | 7392 |
| 245 | 20241121 | 143200 | 15076765500 | 28200 | 28200 | 28200 | 28150 | 890 |
| 246 | 20241121 | 143100 | 15051688700 | 28200 | 28200 | 28200 | 28150 | 3051 |
| 247 | 20241121 | 143000 | 14965650800 | 28250 | 28300 | 28300 | 28200 | 111 |
| 248 | 20241121 | 142900 | 14962512600 | 28300 | 28250 | 28300 | 28200 | 531 |
| 249 | 20241121 | 142800 | 14947526350 | 28250 | 28250 | 28300 | 28250 | 190 |
| 250 | 20241121 | 142700 | 14942157750 | 28250 | 28250 | 28250 | 28200 | 1412 |
| 251 | 20241121 | 142600 | 14902302100 | 28250 | 28250 | 28250 | 28200 | 346 |
| 252 | 20241121 | 142500 | 14892535200 | 28200 | 28250 | 28250 | 28200 | 238 |
| 253 | 20241121 | 142400 | 14885819200 | 28250 | 28250 | 28250 | 28200 | 441 |
| 254 | 20241121 | 142300 | 14873370750 | 28300 | 28300 | 28300 | 28250 | 186 |
| 255 | 20241121 | 142200 | 14868108600 | 28350 | 28300 | 28350 | 28250 | 831 |
| 256 | 20241121 | 142100 | 14844579750 | 28300 | 28300 | 28300 | 28200 | 630 |
| 257 | 20241121 | 142000 | 14826753000 | 28200 | 28150 | 28250 | 28150 | 4773 |
| 258 | 20241121 | 141900 | 14692191350 | 28150 | 28200 | 28200 | 28150 | 180 |
| 259 | 20241121 | 141800 | 14687123800 | 28150 | 28150 | 28200 | 28150 | 211 |
| 260 | 20241121 | 141700 | 14681182600 | 28200 | 28200 | 28200 | 28150 | 1110 |
| 261 | 20241121 | 141600 | 14649926550 | 28200 | 28150 | 28200 | 28150 | 629 |
| 262 | 20241121 | 141500 | 14632202200 | 28150 | 28200 | 28200 | 28150 | 974 |
| 263 | 20241121 | 141400 | 14604772000 | 28200 | 28200 | 28200 | 28150 | 136 |
| 264 | 20241121 | 141300 | 14600938800 | 28200 | 28200 | 28200 | 28150 | 892 |
| 265 | 20241121 | 141200 | 14575822800 | 28200 | 28200 | 28200 | 28150 | 185 |
| 266 | 20241121 | 141100 | 14570608150 | 28200 | 28200 | 28200 | 28150 | 332 |
| 267 | 20241121 | 141000 | 14561249400 | 28200 | 28200 | 28200 | 28150 | 190 |
| 268 | 20241121 | 140900 | 14555892300 | 28150 | 28200 | 28200 | 28150 | 84 |
| 269 | 20241121 | 140800 | 14553524500 | 28200 | 28150 | 28200 | 28150 | 390 |
| 270 | 20241121 | 140700 | 14542538650 | 28150 | 28200 | 28200 | 28150 | 1448 |
| 271 | 20241121 | 140600 | 14501767750 | 28200 | 28200 | 28200 | 28150 | 484 |
| 272 | 20241121 | 140500 | 14488124500 | 28200 | 28200 | 28200 | 28150 | 454 |
| 273 | 20241121 | 140400 | 14475323450 | 28200 | 28150 | 28200 | 28150 | 100 |
| 274 | 20241121 | 140300 | 14472505550 | 28150 | 28150 | 28200 | 28150 | 1099 |
| 275 | 20241121 | 140200 | 14441560650 | 28150 | 28200 | 28200 | 28150 | 1039 |
| 276 | 20241121 | 140100 | 14412304450 | 28200 | 28200 | 28200 | 28150 | 395 |
| 277 | 20241121 | 140000 | 14401168650 | 28200 | 28200 | 28250 | 28200 | 871 |
| 278 | 20241121 | 135900 | 14376606000 | 28250 | 28250 | 28250 | 28200 | 743 |
| 279 | 20241121 | 135800 | 14355652650 | 28250 | 28300 | 28300 | 28200 | 773 |
| 280 | 20241121 | 135700 | 14333824850 | 28250 | 28250 | 28300 | 28250 | 484 |
| 281 | 20241121 | 135600 | 14320150800 | 28300 | 28250 | 28300 | 28200 | 303 |
| 282 | 20241121 | 135500 | 14311600350 | 28300 | 28250 | 28300 | 28200 | 1844 |
| 283 | 20241121 | 135400 | 14259584000 | 28300 | 28300 | 28300 | 28250 | 1045 |
| 284 | 20241121 | 135300 | 14230061050 | 28250 | 28250 | 28300 | 28250 | 345 |
| 285 | 20241121 | 135200 | 14220304650 | 28300 | 28300 | 28300 | 28250 | 123 |
| 286 | 20241121 | 135100 | 14216823950 | 28300 | 28250 | 28300 | 28250 | 182 |
| 287 | 20241121 | 135000 | 14211676100 | 28250 | 28300 | 28300 | 28250 | 1070 |
| 288 | 20241121 | 134900 | 14181430250 | 28250 | 28250 | 28300 | 28200 | 1658 |
| 289 | 20241121 | 134800 | 14134593700 | 28250 | 28350 | 28350 | 28250 | 785 |
| 290 | 20241121 | 134700 | 14112380050 | 28300 | 28350 | 28350 | 28300 | 662 |
| 291 | 20241121 | 134600 | 14093640600 | 28300 | 28350 | 28350 | 28300 | 143 |
| 292 | 20241121 | 134500 | 14089587800 | 28350 | 28350 | 28400 | 28300 | 236 |
| 293 | 20241121 | 134400 | 14082897800 | 28350 | 28300 | 28350 | 28300 | 774 |
| 294 | 20241121 | 134300 | 14060972600 | 28300 | 28350 | 28350 | 28300 | 237 |
| 295 | 20241121 | 134200 | 14054262650 | 28350 | 28350 | 28400 | 28300 | 1169 |
| 296 | 20241121 | 134100 | 14021142250 | 28350 | 28400 | 28400 | 28350 | 446 |
| 297 | 20241121 | 134000 | 14008495600 | 28400 | 28400 | 28400 | 28350 | 280 |
| 298 | 20241121 | 133900 | 14000553600 | 28400 | 28400 | 28400 | 28350 | 358 |
| 299 | 20241121 | 133800 | 13990395600 | 28350 | 28400 | 28400 | 28350 | 218 |
| 300 | 20241121 | 133700 | 13984211500 | 28400 | 28350 | 28400 | 28350 | 287 |
| 301 | 20241121 | 133600 | 13976074150 | 28350 | 28350 | 28400 | 28350 | 920 |
| 302 | 20241121 | 133500 | 13949990850 | 28300 | 28350 | 28350 | 28300 | 526 |
| 303 | 20241121 | 133400 | 13935084400 | 28300 | 28300 | 28350 | 28300 | 1178 |
| 304 | 20241121 | 133300 | 13901746950 | 28300 | 28300 | 28350 | 28250 | 1117 |
| 305 | 20241121 | 133200 | 13870124300 | 28250 | 28250 | 28300 | 28250 | 583 |
| 306 | 20241121 | 133100 | 13853634650 | 28300 | 28300 | 28350 | 28300 | 920 |
| 307 | 20241121 | 133000 | 13827593150 | 28300 | 28350 | 28350 | 28300 | 841 |
| 308 | 20241121 | 132900 | 13803791150 | 28350 | 28350 | 28350 | 28300 | 934 |
| 309 | 20241121 | 132800 | 13777332700 | 28300 | 28350 | 28400 | 28300 | 938 |
| 310 | 20241121 | 132700 | 13750759200 | 28400 | 28400 | 28400 | 28300 | 616 |
| 311 | 20241121 | 132600 | 13733294700 | 28400 | 28400 | 28400 | 28350 | 662 |
| 312 | 20241121 | 132500 | 13714523950 | 28400 | 28450 | 28500 | 28350 | 2883 |
| 313 | 20241121 | 132400 | 13632601200 | 28450 | 28500 | 28500 | 28450 | 1297 |
| 314 | 20241121 | 132300 | 13595698750 | 28500 | 28400 | 28500 | 28400 | 1370 |
| 315 | 20241121 | 132200 | 13556738300 | 28450 | 28450 | 28450 | 28400 | 1021 |
| 316 | 20241121 | 132100 | 13527736250 | 28450 | 28550 | 28550 | 28400 | 1085 |
| 317 | 20241121 | 132000 | 13496906700 | 28550 | 28600 | 28600 | 28450 | 2653 |
| 318 | 20241121 | 131900 | 13421311250 | 28550 | 28500 | 28600 | 28500 | 372 |
| 319 | 20241121 | 131800 | 13410697700 | 28500 | 28550 | 28600 | 28500 | 708 |
| 320 | 20241121 | 131700 | 13390484250 | 28550 | 28550 | 28550 | 28500 | 1127 |
| 321 | 20241121 | 131600 | 13358361100 | 28550 | 28500 | 28550 | 28500 | 504 |
| 322 | 20241121 | 131500 | 13343996500 | 28500 | 28550 | 28550 | 28500 | 462 |
| 323 | 20241121 | 131400 | 13330829200 | 28550 | 28550 | 28550 | 28500 | 759 |
| 324 | 20241121 | 131300 | 13309175000 | 28550 | 28550 | 28550 | 28500 | 91 |
| 325 | 20241121 | 131200 | 13306580350 | 28550 | 28450 | 28550 | 28450 | 489 |
| 326 | 20241121 | 131100 | 13292646950 | 28500 | 28450 | 28500 | 28450 | 91 |
| 327 | 20241121 | 131000 | 13290057100 | 28450 | 28500 | 28500 | 28450 | 496 |
| 328 | 20241121 | 130900 | 13275945000 | 28450 | 28450 | 28500 | 28450 | 591 |
| 329 | 20241121 | 130800 | 13259127700 | 28500 | 28450 | 28500 | 28450 | 654 |
| 330 | 20241121 | 130700 | 13240521000 | 28450 | 28500 | 28500 | 28450 | 810 |
| 331 | 20241121 | 130600 | 13217466850 | 28500 | 28450 | 28500 | 28450 | 1453 |
| 332 | 20241121 | 130500 | 13176103650 | 28450 | 28400 | 28450 | 28400 | 646 |
| 333 | 20241121 | 130400 | 13157744050 | 28400 | 28450 | 28450 | 28400 | 521 |
| 334 | 20241121 | 130300 | 13142923050 | 28450 | 28450 | 28450 | 28400 | 165 |
| 335 | 20241121 | 130200 | 13138234800 | 28400 | 28400 | 28400 | 28400 | 286 |
| 336 | 20241121 | 130100 | 13130112400 | 28450 | 28450 | 28450 | 28400 | 1142 |
| 337 | 20241121 | 130000 | 13097677050 | 28450 | 28500 | 28500 | 28450 | 215 |
| 338 | 20241121 | 125900 | 13091559700 | 28500 | 28450 | 28500 | 28400 | 288 |
| 339 | 20241121 | 125800 | 13083361300 | 28450 | 28500 | 28500 | 28450 | 421 |
| 340 | 20241121 | 125700 | 13071380700 | 28500 | 28450 | 28500 | 28450 | 214 |
| 341 | 20241121 | 125600 | 13065282200 | 28500 | 28500 | 28500 | 28400 | 774 |
| 342 | 20241121 | 125500 | 13043280500 | 28500 | 28500 | 28500 | 28400 | 217 |
| 343 | 20241121 | 125400 | 13037100350 | 28400 | 28400 | 28450 | 28400 | 992 |
| 344 | 20241121 | 125300 | 13008896950 | 28450 | 28400 | 28450 | 28350 | 506 |
| 345 | 20241121 | 125200 | 12994529150 | 28400 | 28400 | 28400 | 28350 | 2638 |
| 346 | 20241121 | 125100 | 12919717400 | 28400 | 28350 | 28400 | 28350 | 746 |
| 347 | 20241121 | 125000 | 12898547900 | 28350 | 28400 | 28400 | 28350 | 455 |
| 348 | 20241121 | 124900 | 12885641800 | 28400 | 28400 | 28400 | 28400 | 584 |
| 349 | 20241121 | 124800 | 12869056200 | 28400 | 28400 | 28400 | 28350 | 563 |
| 350 | 20241121 | 124700 | 12853068750 | 28350 | 28350 | 28400 | 28350 | 463 |
| 351 | 20241121 | 124600 | 12839941200 | 28350 | 28350 | 28350 | 28300 | 603 |
| 352 | 20241121 | 124500 | 12822850750 | 28350 | 28400 | 28400 | 28300 | 391 |
| 353 | 20241121 | 124400 | 12811764450 | 28400 | 28400 | 28400 | 28350 | 226 |
| 354 | 20241121 | 124300 | 12805355650 | 28350 | 28400 | 28400 | 28350 | 442 |
| 355 | 20241121 | 124200 | 12792818150 | 28400 | 28350 | 28400 | 28300 | 502 |
| 356 | 20241121 | 124100 | 12778585050 | 28350 | 28450 | 28450 | 28350 | 1469 |
| 357 | 20241121 | 124000 | 12736884500 | 28400 | 28500 | 28500 | 28400 | 1398 |
| 358 | 20241121 | 123900 | 12697133950 | 28500 | 28450 | 28500 | 28450 | 267 |
| 359 | 20241121 | 123800 | 12689524850 | 28400 | 28450 | 28450 | 28400 | 1918 |
| 360 | 20241121 | 123700 | 12635022900 | 28450 | 28450 | 28450 | 28400 | 648 |
| 361 | 20241121 | 123600 | 12616619300 | 28400 | 28450 | 28450 | 28400 | 623 |
| 362 | 20241121 | 123500 | 12598919650 | 28450 | 28400 | 28450 | 28400 | 259 |
| 363 | 20241121 | 123400 | 12591552750 | 28450 | 28550 | 28550 | 28400 | 1742 |
| 364 | 20241121 | 123300 | 12541953550 | 28550 | 28600 | 28600 | 28500 | 337 |
| 365 | 20241121 | 123200 | 12532338300 | 28600 | 28600 | 28600 | 28550 | 91 |
| 366 | 20241121 | 123100 | 12529738550 | 28550 | 28600 | 28600 | 28550 | 249 |
| 367 | 20241121 | 123000 | 12522628150 | 28600 | 28550 | 28650 | 28500 | 1293 |
| 368 | 20241121 | 122900 | 12485734400 | 28600 | 28600 | 28650 | 28600 | 404 |
| 369 | 20241121 | 122800 | 12474176800 | 28600 | 28600 | 28650 | 28600 | 453 |
| 370 | 20241121 | 122700 | 12461207850 | 28600 | 28550 | 28600 | 28500 | 276 |
| 371 | 20241121 | 122600 | 12453326250 | 28550 | 28600 | 28600 | 28550 | 367 |
| 372 | 20241121 | 122500 | 12442840150 | 28550 | 28500 | 28550 | 28500 | 677 |
| 373 | 20241121 | 122400 | 12423513400 | 28500 | 28550 | 28550 | 28500 | 813 |
| 374 | 20241121 | 122300 | 12400339150 | 28500 | 28500 | 28500 | 28450 | 728 |
| 375 | 20241121 | 122200 | 12379597900 | 28550 | 28550 | 28550 | 28500 | 319 |
| 376 | 20241121 | 122100 | 12370505850 | 28550 | 28500 | 28550 | 28450 | 883 |
| 377 | 20241121 | 122000 | 12345345950 | 28500 | 28500 | 28550 | 28500 | 1136 |
| 378 | 20241121 | 121900 | 12312968700 | 28500 | 28550 | 28600 | 28500 | 347 |
| 379 | 20241121 | 121800 | 12303067100 | 28600 | 28550 | 28600 | 28550 | 253 |
| 380 | 20241121 | 121700 | 12295842350 | 28600 | 28600 | 28600 | 28500 | 2167 |
| 381 | 20241121 | 121600 | 12234019100 | 28600 | 28600 | 28650 | 28550 | 386 |
| 382 | 20241121 | 121500 | 12222980400 | 28600 | 28650 | 28700 | 28600 | 1966 |
| 383 | 20241121 | 121400 | 12166703550 | 28650 | 28700 | 28700 | 28650 | 895 |
| 384 | 20241121 | 121300 | 12141055900 | 28700 | 28700 | 28750 | 28650 | 138 |
| 385 | 20241121 | 121200 | 12137096750 | 28700 | 28700 | 28750 | 28700 | 366 |
| 386 | 20241121 | 121100 | 12126590550 | 28700 | 28800 | 28800 | 28700 | 623 |
| 387 | 20241121 | 121000 | 12108681850 | 28800 | 28800 | 28850 | 28800 | 575 |
| 388 | 20241121 | 120900 | 12092121700 | 28800 | 28800 | 28800 | 28800 | 66 |
| 389 | 20241121 | 120800 | 12090220900 | 28800 | 28750 | 28800 | 28750 | 186 |
| 390 | 20241121 | 120700 | 12084864350 | 28800 | 28850 | 28850 | 28700 | 116 |
| 391 | 20241121 | 120600 | 12081526250 | 28850 | 28750 | 28850 | 28750 | 770 |
| 392 | 20241121 | 120500 | 12059351100 | 28750 | 28750 | 28800 | 28700 | 1174 |
| 393 | 20241121 | 120400 | 12025633750 | 28800 | 28800 | 28800 | 28750 | 449 |
| 394 | 20241121 | 120300 | 12012724350 | 28800 | 28850 | 28850 | 28800 | 884 |
| 395 | 20241121 | 120200 | 11987263200 | 28850 | 28850 | 28850 | 28800 | 1587 |
| 396 | 20241121 | 120100 | 11941524750 | 28850 | 28950 | 28950 | 28850 | 269 |
| 397 | 20241121 | 120000 | 11933752600 | 28900 | 28850 | 28900 | 28800 | 465 |
| 398 | 20241121 | 115900 | 11920325600 | 28800 | 29000 | 29050 | 28800 | 1463 |
| 399 | 20241121 | 115800 | 11878050050 | 29100 | 29100 | 29100 | 29000 | 839 |
| 400 | 20241121 | 115700 | 11853704750 | 29100 | 29100 | 29100 | 29050 | 227 |
| 401 | 20241121 | 115600 | 11847105550 | 29100 | 29250 | 29250 | 29100 | 1154 |
| 402 | 20241121 | 115500 | 11813440750 | 29250 | 29250 | 29250 | 29150 | 1383 |
| 403 | 20241121 | 115400 | 11773035700 | 29250 | 29200 | 29250 | 29150 | 1572 |
| 404 | 20241121 | 115300 | 11727130000 | 29150 | 29100 | 29200 | 29100 | 3102 |
| 405 | 20241121 | 115200 | 11636665700 | 29100 | 29000 | 29100 | 29000 | 2411 |
| 406 | 20241121 | 115100 | 11566590800 | 29050 | 29050 | 29050 | 29000 | 535 |
| 407 | 20241121 | 115000 | 11551058700 | 29000 | 28950 | 29000 | 28950 | 1581 |
| 408 | 20241121 | 114900 | 11505222700 | 28850 | 28850 | 28950 | 28850 | 1849 |
| 409 | 20241121 | 114800 | 11451813750 | 28850 | 28850 | 28900 | 28850 | 119 |
| 410 | 20241121 | 114700 | 11448377750 | 28850 | 28900 | 28900 | 28850 | 362 |
| 411 | 20241121 | 114600 | 11437926450 | 28900 | 28950 | 28950 | 28900 | 1143 |
| 412 | 20241121 | 114500 | 11404868150 | 28950 | 28950 | 28950 | 28900 | 255 |
| 413 | 20241121 | 114400 | 11397497200 | 28950 | 28950 | 29000 | 28900 | 506 |
| 414 | 20241121 | 114300 | 11382851500 | 28950 | 28900 | 29000 | 28900 | 476 |
| 415 | 20241121 | 114200 | 11369055650 | 28900 | 29000 | 29050 | 28900 | 1487 |
| 416 | 20241121 | 114100 | 11326014150 | 29000 | 29000 | 29000 | 28950 | 636 |
| 417 | 20241121 | 114000 | 11307580900 | 29000 | 29050 | 29100 | 28950 | 931 |
| 418 | 20241121 | 113900 | 11280565450 | 29000 | 29000 | 29050 | 29000 | 3314 |
| 419 | 20241121 | 113800 | 11184429500 | 29000 | 29000 | 29000 | 28950 | 2290 |
| 420 | 20241121 | 113700 | 11118019850 | 28950 | 28850 | 29000 | 28850 | 4398 |
| 421 | 20241121 | 113600 | 10990743550 | 28850 | 28800 | 28900 | 28800 | 1794 |
| 422 | 20241121 | 113500 | 10938970900 | 28750 | 28750 | 28800 | 28750 | 1242 |
| 423 | 20241121 | 113400 | 10903253350 | 28750 | 28750 | 28800 | 28750 | 2163 |
| 424 | 20241121 | 113300 | 10841011100 | 28750 | 28750 | 28750 | 28700 | 539 |
| 425 | 20241121 | 113200 | 10825515350 | 28700 | 28700 | 28750 | 28650 | 608 |
| 426 | 20241121 | 113100 | 10808064300 | 28700 | 28750 | 28750 | 28650 | 1836 |
| 427 | 20241121 | 113000 | 10755410500 | 28750 | 28750 | 28750 | 28700 | 63 |
| 428 | 20241121 | 112900 | 10753599400 | 28750 | 28800 | 28800 | 28750 | 974 |
| 429 | 20241121 | 112800 | 10725595450 | 28800 | 28800 | 28800 | 28750 | 269 |
| 430 | 20241121 | 112700 | 10717854700 | 28800 | 28750 | 28850 | 28750 | 1338 |
| 431 | 20241121 | 112600 | 10679313350 | 28800 | 28850 | 28850 | 28800 | 1120 |
| 432 | 20241121 | 112500 | 10647049150 | 28850 | 28850 | 28850 | 28800 | 854 |
| 433 | 20241121 | 112400 | 10622415750 | 28850 | 28750 | 28850 | 28750 | 920 |
| 434 | 20241121 | 112300 | 10595916200 | 28800 | 28800 | 28800 | 28750 | 334 |
| 435 | 20241121 | 112200 | 10586302250 | 28800 | 28800 | 28800 | 28750 | 581 |
| 436 | 20241121 | 112100 | 10569585650 | 28800 | 28750 | 28800 | 28750 | 713 |
| 437 | 20241121 | 112000 | 10549075500 | 28700 | 28650 | 28750 | 28650 | 1166 |
| 438 | 20241121 | 111900 | 10515609350 | 28650 | 28650 | 28700 | 28600 | 529 |
| 439 | 20241121 | 111800 | 10500458300 | 28600 | 28650 | 28650 | 28600 | 229 |
| 440 | 20241121 | 111700 | 10493899400 | 28650 | 28600 | 28700 | 28600 | 977 |
| 441 | 20241121 | 111600 | 10465939500 | 28700 | 28700 | 28700 | 28600 | 1821 |
| 442 | 20241121 | 111500 | 10413791950 | 28700 | 28750 | 28800 | 28700 | 2215 |
| 443 | 20241121 | 111400 | 10350107300 | 28750 | 28900 | 28950 | 28750 | 8944 |
| 444 | 20241121 | 111300 | 10092020200 | 28900 | 28850 | 28950 | 28800 | 3547 |
| 445 | 20241121 | 111200 | 9989553350 | 28850 | 28700 | 28850 | 28700 | 5594 |
| 446 | 20241121 | 111100 | 9828649250 | 28700 | 28550 | 28700 | 28550 | 1818 |
| 447 | 20241121 | 111000 | 9776592650 | 28600 | 28450 | 28600 | 28450 | 1506 |
| 448 | 20241121 | 110900 | 9733625250 | 28500 | 28450 | 28500 | 28400 | 943 |
| 449 | 20241121 | 110800 | 9706811500 | 28450 | 28450 | 28500 | 28400 | 485 |
| 450 | 20241121 | 110700 | 9693022200 | 28400 | 28500 | 28500 | 28400 | 1005 |
| 451 | 20241121 | 110600 | 9664389900 | 28500 | 28550 | 28550 | 28350 | 2376 |
| 452 | 20241121 | 110500 | 9596692600 | 28550 | 28450 | 28600 | 28450 | 4906 |
| 453 | 20241121 | 110400 | 9456793000 | 28450 | 28350 | 28450 | 28300 | 3449 |
| 454 | 20241121 | 110300 | 9358855700 | 28300 | 28350 | 28350 | 28300 | 638 |
| 455 | 20241121 | 110200 | 9340787550 | 28300 | 28300 | 28350 | 28300 | 1046 |
| 456 | 20241121 | 110100 | 9311176250 | 28300 | 28350 | 28400 | 28300 | 1562 |
| 457 | 20241121 | 110000 | 9266898950 | 28350 | 28350 | 28400 | 28350 | 765 |
| 458 | 20241121 | 105900 | 9245207500 | 28350 | 28300 | 28400 | 28300 | 1743 |
| 459 | 20241121 | 105800 | 9195783000 | 28300 | 28300 | 28350 | 28250 | 2235 |
| 460 | 20241121 | 105700 | 9132535550 | 28350 | 28300 | 28350 | 28250 | 1703 |
| 461 | 20241121 | 105600 | 9084319400 | 28300 | 28200 | 28350 | 28150 | 4952 |
| 462 | 20241121 | 105500 | 8944409700 | 28200 | 28150 | 28200 | 28150 | 75 |
| 463 | 20241121 | 105400 | 8942295350 | 28150 | 28250 | 28250 | 28100 | 2996 |
| 464 | 20241121 | 105300 | 8857807350 | 28200 | 28250 | 28250 | 28200 | 260 |
| 465 | 20241121 | 105200 | 8850472900 | 28200 | 28250 | 28250 | 28200 | 145 |
| 466 | 20241121 | 105100 | 8846380200 | 28250 | 28200 | 28250 | 28200 | 370 |
| 467 | 20241121 | 105000 | 8835944050 | 28200 | 28200 | 28250 | 28200 | 558 |
| 468 | 20241121 | 104900 | 8820204900 | 28250 | 28100 | 28250 | 28100 | 2140 |
| 469 | 20241121 | 104800 | 8759917000 | 28150 | 28100 | 28150 | 28050 | 576 |
| 470 | 20241121 | 104700 | 8743731400 | 28150 | 28050 | 28150 | 28050 | 1372 |
| 471 | 20241121 | 104600 | 8705209300 | 28100 | 28100 | 28100 | 28050 | 1401 |
| 472 | 20241121 | 104500 | 8665856700 | 28100 | 28050 | 28100 | 28050 | 92 |
| 473 | 20241121 | 104400 | 8663275050 | 28050 | 28050 | 28100 | 28050 | 1051 |
| 474 | 20241121 | 104300 | 8633793550 | 28050 | 28100 | 28100 | 28050 | 142 |
| 475 | 20241121 | 104200 | 8629807450 | 28100 | 28100 | 28100 | 28050 | 993 |
| 476 | 20241121 | 104100 | 8601907150 | 28100 | 28100 | 28100 | 28050 | 668 |
| 477 | 20241121 | 104000 | 8583162750 | 28050 | 28100 | 28100 | 28050 | 389 |
| 478 | 20241121 | 103900 | 8572239200 | 28100 | 28100 | 28150 | 28050 | 578 |
| 479 | 20241121 | 103800 | 8556002600 | 28100 | 28100 | 28100 | 28050 | 852 |
| 480 | 20241121 | 103700 | 8532069200 | 28100 | 28050 | 28100 | 28050 | 216 |
| 481 | 20241121 | 103600 | 8526005850 | 28050 | 28100 | 28100 | 28050 | 1065 |
| 482 | 20241121 | 103500 | 8496107650 | 28100 | 28100 | 28100 | 28050 | 868 |
| 483 | 20241121 | 103400 | 8471753400 | 28100 | 28050 | 28100 | 28000 | 726 |
| 484 | 20241121 | 103300 | 8451379550 | 28050 | 28050 | 28050 | 28000 | 532 |
| 485 | 20241121 | 103200 | 8436469150 | 28050 | 28050 | 28050 | 28000 | 440 |
| 486 | 20241121 | 103100 | 8424137200 | 28000 | 28000 | 28050 | 28000 | 139 |
| 487 | 20241121 | 103000 | 8420239900 | 28000 | 27950 | 28050 | 27950 | 664 |
| 488 | 20241121 | 102900 | 8401658100 | 27950 | 27950 | 28000 | 27900 | 2195 |
| 489 | 20241121 | 102800 | 8340258500 | 27950 | 28000 | 28000 | 27950 | 5006 |
| 490 | 20241121 | 102700 | 8200334950 | 28000 | 28050 | 28050 | 28000 | 4621 |
| 491 | 20241121 | 102600 | 8070930900 | 28050 | 28000 | 28050 | 28000 | 2564 |
| 492 | 20241121 | 102500 | 7999126450 | 28000 | 28050 | 28050 | 28000 | 1591 |
| 493 | 20241121 | 102400 | 7954519050 | 28050 | 28050 | 28050 | 28000 | 595 |
| 494 | 20241121 | 102300 | 7937840000 | 28050 | 28050 | 28050 | 28000 | 697 |
| 495 | 20241121 | 102200 | 7918291650 | 28050 | 28100 | 28100 | 28000 | 1669 |
| 496 | 20241121 | 102100 | 7871470200 | 28100 | 28100 | 28100 | 28050 | 329 |
| 497 | 20241121 | 102000 | 7862231300 | 28100 | 28150 | 28150 | 28000 | 4291 |
| 498 | 20241121 | 101900 | 7741866900 | 28150 | 28150 | 28150 | 28050 | 10883 |
| 499 | 20241121 | 101800 | 7436284800 | 28150 | 28150 | 28150 | 28100 | 522 |
| 500 | 20241121 | 101700 | 7421605950 | 28150 | 28100 | 28150 | 28100 | 250 |
| 501 | 20241121 | 101600 | 7414578000 | 28150 | 28150 | 28150 | 28050 | 1521 |
| 502 | 20241121 | 101500 | 7371840500 | 28150 | 28150 | 28150 | 28050 | 1596 |
| 503 | 20241121 | 101400 | 7326993250 | 28150 | 28100 | 28200 | 28100 | 795 |
| 504 | 20241121 | 101300 | 7304637900 | 28150 | 28150 | 28200 | 28150 | 1030 |
| 505 | 20241121 | 101200 | 7275641900 | 28150 | 28200 | 28200 | 28150 | 1132 |
| 506 | 20241121 | 101100 | 7243763800 | 28200 | 28100 | 28200 | 28100 | 713 |
| 507 | 20241121 | 101000 | 7223687400 | 28100 | 28100 | 28100 | 28050 | 693 |
| 508 | 20241121 | 100900 | 7204215700 | 28100 | 28050 | 28100 | 28000 | 1849 |
| 509 | 20241121 | 100800 | 7152351400 | 28050 | 28050 | 28050 | 28000 | 1698 |
| 510 | 20241121 | 100700 | 7104761550 | 28050 | 28100 | 28100 | 28050 | 2976 |
| 511 | 20241121 | 100600 | 7021282100 | 28050 | 28100 | 28150 | 28050 | 805 |
| 512 | 20241121 | 100500 | 6998664300 | 28100 | 28100 | 28150 | 28050 | 671 |
| 513 | 20241121 | 100400 | 6979810250 | 28050 | 28100 | 28150 | 28050 | 3584 |
| 514 | 20241121 | 100300 | 6879152650 | 28150 | 28200 | 28200 | 28100 | 1622 |
| 515 | 20241121 | 100200 | 6833527950 | 28200 | 28200 | 28250 | 28150 | 461 |
| 516 | 20241121 | 100100 | 6820530350 | 28200 | 28150 | 28200 | 28150 | 791 |
| 517 | 20241121 | 100000 | 6798225700 | 28200 | 28200 | 28200 | 28150 | 1355 |
| 518 | 20241121 | 095900 | 6760025300 | 28200 | 28150 | 28250 | 28100 | 2682 |
| 519 | 20241121 | 095800 | 6684453350 | 28100 | 28150 | 28150 | 28100 | 1293 |
| 520 | 20241121 | 095700 | 6648072800 | 28150 | 28150 | 28200 | 28100 | 1433 |
| 521 | 20241121 | 095600 | 6607731050 | 28200 | 28200 | 28250 | 28150 | 800 |
| 522 | 20241121 | 095500 | 6585195700 | 28250 | 28250 | 28250 | 28200 | 524 |
| 523 | 20241121 | 095400 | 6570408750 | 28250 | 28200 | 28300 | 28200 | 333 |
| 524 | 20241121 | 095300 | 6561001150 | 28200 | 28200 | 28250 | 28150 | 1184 |
| 525 | 20241121 | 095200 | 6527612550 | 28200 | 28200 | 28200 | 28150 | 929 |
| 526 | 20241121 | 095100 | 6501452250 | 28200 | 28150 | 28200 | 28150 | 1134 |
| 527 | 20241121 | 095000 | 6469510050 | 28200 | 28250 | 28250 | 28150 | 2551 |
| 528 | 20241121 | 094900 | 6397644050 | 28200 | 28200 | 28250 | 28150 | 1323 |
| 529 | 20241121 | 094800 | 6360333650 | 28200 | 28150 | 28250 | 28150 | 1222 |
| 530 | 20241121 | 094700 | 6325905100 | 28200 | 28300 | 28400 | 28200 | 1322 |
| 531 | 20241121 | 094600 | 6288571500 | 28400 | 28250 | 28400 | 28200 | 1587 |
| 532 | 20241121 | 094500 | 6243654750 | 28200 | 28250 | 28250 | 28150 | 2812 |
| 533 | 20241121 | 094400 | 6164414000 | 28250 | 28250 | 28350 | 28200 | 1466 |
| 534 | 20241121 | 094300 | 6123009150 | 28350 | 28400 | 28400 | 28300 | 3309 |
| 535 | 20241121 | 094200 | 6029204450 | 28400 | 28350 | 28400 | 28350 | 1880 |
| 536 | 20241121 | 094100 | 5975835200 | 28350 | 28250 | 28350 | 28200 | 3311 |
| 537 | 20241121 | 094000 | 5882147650 | 28250 | 28250 | 28300 | 28150 | 2688 |
| 538 | 20241121 | 093900 | 5806259000 | 28250 | 28150 | 28250 | 28100 | 2747 |
| 539 | 20241121 | 093800 | 5728925100 | 28150 | 28150 | 28200 | 28100 | 947 |
| 540 | 20241121 | 093700 | 5702262650 | 28150 | 28150 | 28200 | 28150 | 3043 |
| 541 | 20241121 | 093600 | 5616509150 | 28150 | 28150 | 28150 | 28100 | 2130 |
| 542 | 20241121 | 093500 | 5556549750 | 28150 | 28100 | 28200 | 28100 | 3782 |
| 543 | 20241121 | 093400 | 5450167800 | 28100 | 28100 | 28100 | 28050 | 4158 |
| 544 | 20241121 | 093300 | 5333485700 | 28050 | 28050 | 28100 | 28000 | 2911 |
| 545 | 20241121 | 093200 | 5251823400 | 28000 | 27950 | 28050 | 27900 | 2331 |
| 546 | 20241121 | 093100 | 5186632150 | 27950 | 27900 | 27950 | 27850 | 6847 |
| 547 | 20241121 | 093000 | 4995582400 | 27900 | 27950 | 27950 | 27850 | 5548 |
| 548 | 20241121 | 092900 | 4840837350 | 27950 | 28150 | 28200 | 27950 | 23064 |
| 549 | 20241121 | 092800 | 4194345600 | 28150 | 28100 | 28200 | 28100 | 2839 |
| 550 | 20241121 | 092700 | 4114459100 | 28150 | 28200 | 28200 | 28150 | 4703 |
| 551 | 20241121 | 092600 | 3981963550 | 28150 | 28100 | 28200 | 28100 | 5790 |
| 552 | 20241121 | 092500 | 3819117700 | 28100 | 28300 | 28300 | 28100 | 11431 |
| 553 | 20241121 | 092400 | 3497105200 | 28300 | 28300 | 28300 | 28200 | 3944 |
| 554 | 20241121 | 092300 | 3385692300 | 28300 | 28350 | 28500 | 28250 | 7435 |
| 555 | 20241121 | 092200 | 3174841300 | 28350 | 28400 | 28400 | 28350 | 1688 |
| 556 | 20241121 | 092100 | 3126947100 | 28400 | 28350 | 28450 | 28350 | 2375 |
| 557 | 20241121 | 092000 | 3059518850 | 28350 | 28300 | 28350 | 28300 | 2514 |
| 558 | 20241121 | 091900 | 2988275600 | 28300 | 28250 | 28300 | 28250 | 1181 |
| 559 | 20241121 | 091800 | 2954858600 | 28300 | 28250 | 28300 | 28200 | 2254 |
| 560 | 20241121 | 091700 | 2891191350 | 28200 | 28200 | 28250 | 28200 | 3961 |
| 561 | 20241121 | 091600 | 2779457750 | 28200 | 28200 | 28300 | 28150 | 1983 |
| 562 | 20241121 | 091500 | 2723524150 | 28200 | 28250 | 28250 | 28150 | 3661 |
| 563 | 20241121 | 091400 | 2620282400 | 28250 | 28400 | 28400 | 28200 | 3555 |
| 564 | 20241121 | 091300 | 2519752800 | 28400 | 28400 | 28500 | 28350 | 5051 |
| 565 | 20241121 | 091200 | 2376351000 | 28400 | 28250 | 28400 | 28200 | 1301 |
| 566 | 20241121 | 091100 | 2339531850 | 28200 | 28200 | 28250 | 28150 | 2284 |
| 567 | 20241121 | 091000 | 2275128750 | 28150 | 28150 | 28200 | 28100 | 2739 |
| 568 | 20241121 | 090900 | 2198034800 | 28200 | 28200 | 28200 | 28050 | 8064 |
| 569 | 20241121 | 090800 | 1971290250 | 28200 | 28200 | 28300 | 28150 | 5139 |
| 570 | 20241121 | 090700 | 1826472950 | 28150 | 28300 | 28300 | 28150 | 5531 |
| 571 | 20241121 | 090600 | 1670313050 | 28300 | 28300 | 28350 | 28250 | 5330 |
| 572 | 20241121 | 090500 | 1519463000 | 28300 | 28400 | 28450 | 28200 | 9618 |
| 573 | 20241121 | 090400 | 1247250050 | 28450 | 28750 | 28750 | 28350 | 13094 |
| 574 | 20241121 | 090300 | 873343500 | 28750 | 28650 | 28800 | 28650 | 2514 |
| 575 | 20241121 | 090200 | 801220950 | 28800 | 29150 | 29200 | 28700 | 6628 |
| 576 | 20241121 | 090100 | 609489250 | 29100 | 28950 | 29100 | 28700 | 6702 |
| 577 | 20241121 | 090000 | 416034950 | 28950 | 28800 | 28950 | 28600 | 14455 |