31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 183200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 33084 |
| 3 | 20241127 | 183100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 4 | 20241127 | 183000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 5 | 20241127 | 182900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 6 | 20241127 | 182800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 7 | 20241127 | 182700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 8 | 20241127 | 182600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 9 | 20241127 | 182500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 10 | 20241127 | 182400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 11 | 20241127 | 182300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 12 | 20241127 | 182200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 13 | 20241127 | 182100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 14 | 20241127 | 182000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 15 | 20241127 | 181900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 16 | 20241127 | 181800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 17 | 20241127 | 181700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 18 | 20241127 | 181600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 19 | 20241127 | 181500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 20 | 20241127 | 181400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 21 | 20241127 | 181300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 22 | 20241127 | 181200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 23 | 20241127 | 181100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 24 | 20241127 | 181000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 25 | 20241127 | 180900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 26 | 20241127 | 180800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 27 | 20241127 | 180700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 28 | 20241127 | 180600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 29 | 20241127 | 180500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 30 | 20241127 | 180400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 31 | 20241127 | 180300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 32 | 20241127 | 180200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 33084 |
| 33 | 20241127 | 180100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 34 | 20241127 | 180000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 35 | 20241127 | 175900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 36 | 20241127 | 175800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 37 | 20241127 | 175700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 38 | 20241127 | 175600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 39 | 20241127 | 175500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 40 | 20241127 | 175400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 41 | 20241127 | 175300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 42 | 20241127 | 175200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 43 | 20241127 | 175100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 44 | 20241127 | 175000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 45 | 20241127 | 174900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 46 | 20241127 | 174800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 47 | 20241127 | 174700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 48 | 20241127 | 174600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 49 | 20241127 | 174500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 50 | 20241127 | 174400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 51 | 20241127 | 174300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 52 | 20241127 | 174200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 53 | 20241127 | 174100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 54 | 20241127 | 174000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 55 | 20241127 | 173900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 56 | 20241127 | 173800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 57 | 20241127 | 173700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 58 | 20241127 | 173600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 59 | 20241127 | 173500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 60 | 20241127 | 173400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 61 | 20241127 | 173300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 62 | 20241127 | 173200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 33084 |
| 63 | 20241127 | 173100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 64 | 20241127 | 173000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 65 | 20241127 | 172900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 66 | 20241127 | 172800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 67 | 20241127 | 172700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 68 | 20241127 | 172600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 69 | 20241127 | 172500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 70 | 20241127 | 172400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 71 | 20241127 | 172300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 72 | 20241127 | 172200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 73 | 20241127 | 172100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 74 | 20241127 | 172000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 75 | 20241127 | 171900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 76 | 20241127 | 171800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 77 | 20241127 | 171700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 78 | 20241127 | 171600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 79 | 20241127 | 171500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 80 | 20241127 | 171400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 81 | 20241127 | 171300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 82 | 20241127 | 171200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 83 | 20241127 | 171100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 84 | 20241127 | 171000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 85 | 20241127 | 170900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 86 | 20241127 | 170800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 87 | 20241127 | 170700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 88 | 20241127 | 170600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 89 | 20241127 | 170500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 90 | 20241127 | 170400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 91 | 20241127 | 170300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 92 | 20241127 | 170200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 33084 |
| 93 | 20241127 | 170100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 94 | 20241127 | 170000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 95 | 20241127 | 165900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 96 | 20241127 | 165800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 97 | 20241127 | 165700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 98 | 20241127 | 165600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 99 | 20241127 | 165500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 100 | 20241127 | 165400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 101 | 20241127 | 165300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 102 | 20241127 | 165200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 103 | 20241127 | 165100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 104 | 20241127 | 165000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 105 | 20241127 | 164900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 106 | 20241127 | 164800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 107 | 20241127 | 164700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 108 | 20241127 | 164600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 109 | 20241127 | 164500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 110 | 20241127 | 164400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 111 | 20241127 | 164300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 112 | 20241127 | 164200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 113 | 20241127 | 164100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 114 | 20241127 | 164000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 115 | 20241127 | 163900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 116 | 20241127 | 163800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 117 | 20241127 | 163700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 118 | 20241127 | 163600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 119 | 20241127 | 163500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 120 | 20241127 | 163400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 121 | 20241127 | 163300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 122 | 20241127 | 163200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 33084 |
| 123 | 20241127 | 163100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 124 | 20241127 | 163000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 125 | 20241127 | 162900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 126 | 20241127 | 162800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 127 | 20241127 | 162700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 128 | 20241127 | 162600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 129 | 20241127 | 162500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 130 | 20241127 | 162400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 131 | 20241127 | 162300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 132 | 20241127 | 162200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 133 | 20241127 | 162100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 134 | 20241127 | 162000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 135 | 20241127 | 161900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 136 | 20241127 | 161800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 137 | 20241127 | 161700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 138 | 20241127 | 161600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 139 | 20241127 | 161500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 140 | 20241127 | 161400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 141 | 20241127 | 161300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 142 | 20241127 | 161200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 143 | 20241127 | 161100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 144 | 20241127 | 161000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 145 | 20241127 | 160900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 146 | 20241127 | 160800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 147 | 20241127 | 160700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 148 | 20241127 | 160600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 149 | 20241127 | 160500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 150 | 20241127 | 160400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 151 | 20241127 | 160300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 152 | 20241127 | 160200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 33084 |
| 153 | 20241127 | 160100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 154 | 20241127 | 160000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 155 | 20241127 | 155900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 156 | 20241127 | 155800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 157 | 20241127 | 155700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 158 | 20241127 | 155600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 159 | 20241127 | 155500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 160 | 20241127 | 155400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 161 | 20241127 | 155300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 162 | 20241127 | 155200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 163 | 20241127 | 155100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 164 | 20241127 | 155000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 165 | 20241127 | 154900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 166 | 20241127 | 154800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 167 | 20241127 | 154700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 168 | 20241127 | 154600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 169 | 20241127 | 154500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 170 | 20241127 | 154400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 171 | 20241127 | 154300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 172 | 20241127 | 154200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 173 | 20241127 | 154100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 174 | 20241127 | 154000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 175 | 20241127 | 153900 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 176 | 20241127 | 153800 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 177 | 20241127 | 153700 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 178 | 20241127 | 153600 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 179 | 20241127 | 153500 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 180 | 20241127 | 153400 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 181 | 20241127 | 153300 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 182 | 20241127 | 153200 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 33084 |
| 183 | 20241127 | 153100 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 0 |
| 184 | 20241127 | 153000 | 52848869200 | 28250 | 28250 | 28250 | 28250 | 33084 |
| 185 | 20241127 | 152900 | 51914246200 | 28400 | 28400 | 28400 | 28400 | 0 |
| 186 | 20241127 | 152800 | 51914246200 | 28400 | 28400 | 28400 | 28400 | 0 |
| 187 | 20241127 | 152700 | 51914246200 | 28400 | 28400 | 28400 | 28400 | 0 |
| 188 | 20241127 | 152600 | 51914246200 | 28400 | 28400 | 28400 | 28400 | 0 |
| 189 | 20241127 | 152500 | 51914246200 | 28400 | 28400 | 28400 | 28400 | 0 |
| 190 | 20241127 | 152400 | 51914246200 | 28400 | 28400 | 28400 | 28400 | 0 |
| 191 | 20241127 | 152300 | 51914246200 | 28400 | 28400 | 28400 | 28400 | 0 |
| 192 | 20241127 | 152200 | 51914246200 | 28400 | 28400 | 28400 | 28400 | 0 |
| 193 | 20241127 | 152100 | 51914246200 | 28400 | 28400 | 28400 | 28400 | 0 |
| 194 | 20241127 | 152000 | 51914246200 | 28400 | 28400 | 28400 | 28400 | 0 |
| 195 | 20241127 | 151900 | 51914246200 | 28400 | 28400 | 28400 | 28350 | 8622 |
| 196 | 20241127 | 151800 | 51669496850 | 28400 | 28350 | 28400 | 28350 | 2500 |
| 197 | 20241127 | 151700 | 51598530450 | 28400 | 28400 | 28400 | 28350 | 1372 |
| 198 | 20241127 | 151600 | 51559576050 | 28350 | 28400 | 28400 | 28350 | 979 |
| 199 | 20241127 | 151500 | 51531778250 | 28400 | 28350 | 28400 | 28300 | 1995 |
| 200 | 20241127 | 151400 | 51475268200 | 28350 | 28300 | 28400 | 28300 | 4874 |
| 201 | 20241127 | 151300 | 51337083400 | 28300 | 28250 | 28350 | 28250 | 3721 |
| 202 | 20241127 | 151200 | 51231634000 | 28250 | 28250 | 28300 | 28250 | 1134 |
| 203 | 20241127 | 151100 | 51199549100 | 28250 | 28350 | 28350 | 28250 | 6620 |
| 204 | 20241127 | 151000 | 51012172700 | 28350 | 28350 | 28350 | 28300 | 1223 |
| 205 | 20241127 | 150900 | 50977512250 | 28350 | 28350 | 28350 | 28300 | 2064 |
| 206 | 20241127 | 150800 | 50919016650 | 28350 | 28350 | 28350 | 28300 | 1118 |
| 207 | 20241127 | 150700 | 50887327050 | 28300 | 28350 | 28400 | 28300 | 5407 |
| 208 | 20241127 | 150600 | 50734045300 | 28350 | 28400 | 28400 | 28350 | 1229 |
| 209 | 20241127 | 150500 | 50699184250 | 28350 | 28400 | 28400 | 28350 | 1337 |
| 210 | 20241127 | 150400 | 50661220500 | 28400 | 28400 | 28400 | 28300 | 5571 |
| 211 | 20241127 | 150300 | 50503260750 | 28350 | 28350 | 28400 | 28350 | 3215 |
| 212 | 20241127 | 150200 | 50412103600 | 28350 | 28400 | 28400 | 28350 | 1450 |
| 213 | 20241127 | 150100 | 50370931300 | 28400 | 28400 | 28400 | 28350 | 1762 |
| 214 | 20241127 | 150000 | 50320946450 | 28350 | 28350 | 28400 | 28300 | 4182 |
| 215 | 20241127 | 145900 | 50202308500 | 28350 | 28350 | 28400 | 28300 | 3690 |
| 216 | 20241127 | 145800 | 50097703250 | 28350 | 28350 | 28350 | 28300 | 4341 |
| 217 | 20241127 | 145700 | 49974644950 | 28350 | 28350 | 28350 | 28300 | 761 |
| 218 | 20241127 | 145600 | 49953076750 | 28300 | 28300 | 28350 | 28250 | 3011 |
| 219 | 20241127 | 145500 | 49867844500 | 28300 | 28250 | 28300 | 28250 | 3514 |
| 220 | 20241127 | 145400 | 49768403400 | 28300 | 28300 | 28300 | 28250 | 997 |
| 221 | 20241127 | 145300 | 49740207050 | 28300 | 28250 | 28300 | 28250 | 1168 |
| 222 | 20241127 | 145200 | 49707169850 | 28300 | 28300 | 28300 | 28200 | 1122 |
| 223 | 20241127 | 145100 | 49675466800 | 28250 | 28300 | 28300 | 28250 | 6843 |
| 224 | 20241127 | 145000 | 49482096750 | 28300 | 28300 | 28300 | 28250 | 1505 |
| 225 | 20241127 | 144900 | 49439517800 | 28250 | 28300 | 28300 | 28250 | 414 |
| 226 | 20241127 | 144800 | 49427807300 | 28300 | 28300 | 28300 | 28250 | 1026 |
| 227 | 20241127 | 144700 | 49398776700 | 28250 | 28300 | 28300 | 28250 | 11834 |
| 228 | 20241127 | 144600 | 49063880900 | 28300 | 28250 | 28300 | 28250 | 1093 |
| 229 | 20241127 | 144500 | 49032964450 | 28300 | 28250 | 28300 | 28200 | 3214 |
| 230 | 20241127 | 144400 | 48942172200 | 28200 | 28200 | 28250 | 28200 | 3724 |
| 231 | 20241127 | 144300 | 48837123550 | 28250 | 28250 | 28250 | 28200 | 465 |
| 232 | 20241127 | 144200 | 48823991250 | 28200 | 28250 | 28250 | 28200 | 676 |
| 233 | 20241127 | 144100 | 48804904000 | 28250 | 28250 | 28250 | 28200 | 1060 |
| 234 | 20241127 | 144000 | 48774968550 | 28250 | 28250 | 28250 | 28200 | 609 |
| 235 | 20241127 | 143900 | 48757775300 | 28200 | 28250 | 28300 | 28200 | 371 |
| 236 | 20241127 | 143800 | 48747295950 | 28250 | 28250 | 28250 | 28200 | 2016 |
| 237 | 20241127 | 143700 | 48690344000 | 28200 | 28250 | 28250 | 28200 | 553 |
| 238 | 20241127 | 143600 | 48674729500 | 28250 | 28250 | 28300 | 28200 | 1237 |
| 239 | 20241127 | 143500 | 48639783200 | 28250 | 28250 | 28300 | 28200 | 1193 |
| 240 | 20241127 | 143400 | 48606081650 | 28250 | 28250 | 28300 | 28250 | 718 |
| 241 | 20241127 | 143300 | 48585773900 | 28250 | 28250 | 28300 | 28250 | 838 |
| 242 | 20241127 | 143200 | 48562100100 | 28250 | 28300 | 28300 | 28200 | 368 |
| 243 | 20241127 | 143100 | 48551695600 | 28200 | 28250 | 28300 | 28200 | 2586 |
| 244 | 20241127 | 143000 | 48478643700 | 28250 | 28300 | 28300 | 28200 | 1585 |
| 245 | 20241127 | 142900 | 48433866050 | 28250 | 28250 | 28300 | 28200 | 587 |
| 246 | 20241127 | 142800 | 48417281000 | 28250 | 28300 | 28300 | 28150 | 11534 |
| 247 | 20241127 | 142700 | 48092082900 | 28300 | 28300 | 28300 | 28250 | 1977 |
| 248 | 20241127 | 142600 | 48036164800 | 28300 | 28250 | 28300 | 28250 | 558 |
| 249 | 20241127 | 142500 | 48020376100 | 28300 | 28250 | 28300 | 28250 | 690 |
| 250 | 20241127 | 142400 | 48000869950 | 28250 | 28250 | 28250 | 28200 | 996 |
| 251 | 20241127 | 142300 | 47972738700 | 28250 | 28200 | 28250 | 28200 | 881 |
| 252 | 20241127 | 142200 | 47947858400 | 28200 | 28200 | 28250 | 28200 | 793 |
| 253 | 20241127 | 142100 | 47925480250 | 28200 | 28200 | 28250 | 28200 | 830 |
| 254 | 20241127 | 142000 | 47902057650 | 28200 | 28200 | 28250 | 28200 | 12216 |
| 255 | 20241127 | 141900 | 47557540850 | 28200 | 28250 | 28250 | 28200 | 734 |
| 256 | 20241127 | 141800 | 47536816300 | 28200 | 28250 | 28300 | 28200 | 2437 |
| 257 | 20241127 | 141700 | 47467967650 | 28250 | 28300 | 28350 | 28250 | 8394 |
| 258 | 20241127 | 141600 | 47230720150 | 28350 | 28300 | 28350 | 28250 | 857 |
| 259 | 20241127 | 141500 | 47206473350 | 28300 | 28300 | 28350 | 28250 | 3877 |
| 260 | 20241127 | 141400 | 47096749700 | 28300 | 28350 | 28350 | 28300 | 3660 |
| 261 | 20241127 | 141300 | 46993143600 | 28350 | 28350 | 28350 | 28300 | 1211 |
| 262 | 20241127 | 141200 | 46958822000 | 28300 | 28300 | 28400 | 28300 | 1027 |
| 263 | 20241127 | 141100 | 46929731050 | 28350 | 28350 | 28400 | 28300 | 3089 |
| 264 | 20241127 | 141000 | 46842117050 | 28400 | 28350 | 28400 | 28350 | 742 |
| 265 | 20241127 | 140900 | 46821059250 | 28350 | 28400 | 28400 | 28350 | 656 |
| 266 | 20241127 | 140800 | 46802435050 | 28350 | 28400 | 28400 | 28350 | 605 |
| 267 | 20241127 | 140700 | 46785264700 | 28400 | 28450 | 28450 | 28350 | 461 |
| 268 | 20241127 | 140600 | 46772182200 | 28350 | 28450 | 28450 | 28350 | 1058 |
| 269 | 20241127 | 140500 | 46742123700 | 28450 | 28400 | 28450 | 28350 | 4941 |
| 270 | 20241127 | 140400 | 46601678400 | 28400 | 28350 | 28400 | 28350 | 660 |
| 271 | 20241127 | 140300 | 46582949950 | 28400 | 28400 | 28400 | 28350 | 606 |
| 272 | 20241127 | 140200 | 46565751950 | 28350 | 28400 | 28400 | 28350 | 1345 |
| 273 | 20241127 | 140100 | 46527562200 | 28400 | 28400 | 28400 | 28350 | 832 |
| 274 | 20241127 | 140000 | 46503946600 | 28400 | 28350 | 28400 | 28350 | 837 |
| 275 | 20241127 | 135900 | 46480197250 | 28350 | 28400 | 28400 | 28350 | 846 |
| 276 | 20241127 | 135800 | 46456173850 | 28400 | 28350 | 28400 | 28300 | 1226 |
| 277 | 20241127 | 135700 | 46421414500 | 28350 | 28350 | 28400 | 28300 | 2230 |
| 278 | 20241127 | 135600 | 46358195900 | 28400 | 28350 | 28400 | 28300 | 1465 |
| 279 | 20241127 | 135500 | 46316669350 | 28350 | 28300 | 28350 | 28300 | 1567 |
| 280 | 20241127 | 135400 | 46272257000 | 28300 | 28350 | 28350 | 28300 | 818 |
| 281 | 20241127 | 135300 | 46249084750 | 28300 | 28300 | 28350 | 28300 | 653 |
| 282 | 20241127 | 135200 | 46230578550 | 28350 | 28350 | 28400 | 28350 | 1070 |
| 283 | 20241127 | 135100 | 46200242800 | 28350 | 28300 | 28350 | 28300 | 1224 |
| 284 | 20241127 | 135000 | 46165562950 | 28350 | 28350 | 28350 | 28300 | 458 |
| 285 | 20241127 | 134900 | 46152595650 | 28350 | 28350 | 28350 | 28300 | 1595 |
| 286 | 20241127 | 134800 | 46107383900 | 28350 | 28350 | 28400 | 28300 | 2705 |
| 287 | 20241127 | 134700 | 46030686750 | 28400 | 28350 | 28400 | 28350 | 459 |
| 288 | 20241127 | 134600 | 46017660050 | 28400 | 28350 | 28400 | 28300 | 1547 |
| 289 | 20241127 | 134500 | 45973799700 | 28400 | 28350 | 28400 | 28300 | 907 |
| 290 | 20241127 | 134400 | 45948081850 | 28300 | 28350 | 28350 | 28300 | 745 |
| 291 | 20241127 | 134300 | 45926968250 | 28350 | 28300 | 28350 | 28300 | 553 |
| 292 | 20241127 | 134200 | 45911299050 | 28350 | 28350 | 28400 | 28300 | 955 |
| 293 | 20241127 | 134100 | 45884211850 | 28350 | 28350 | 28400 | 28300 | 1202 |
| 294 | 20241127 | 134000 | 45850142400 | 28350 | 28350 | 28400 | 28300 | 1257 |
| 295 | 20241127 | 133900 | 45814507550 | 28400 | 28400 | 28400 | 28350 | 1180 |
| 296 | 20241127 | 133800 | 45781025200 | 28350 | 28350 | 28350 | 28300 | 3370 |
| 297 | 20241127 | 133700 | 45685491300 | 28400 | 28400 | 28400 | 28350 | 476 |
| 298 | 20241127 | 133600 | 45671976250 | 28400 | 28400 | 28400 | 28350 | 1482 |
| 299 | 20241127 | 133500 | 45629909900 | 28350 | 28350 | 28400 | 28300 | 2898 |
| 300 | 20241127 | 133400 | 45547688000 | 28400 | 28400 | 28400 | 28350 | 725 |
| 301 | 20241127 | 133300 | 45527104100 | 28400 | 28350 | 28400 | 28300 | 1592 |
| 302 | 20241127 | 133200 | 45481969800 | 28350 | 28300 | 28350 | 28300 | 2108 |
| 303 | 20241127 | 133100 | 45422221400 | 28300 | 28300 | 28350 | 28300 | 277 |
| 304 | 20241127 | 133000 | 45414376950 | 28350 | 28300 | 28350 | 28300 | 1365 |
| 305 | 20241127 | 132900 | 45375700550 | 28350 | 28300 | 28350 | 28300 | 1623 |
| 306 | 20241127 | 132800 | 45329709900 | 28300 | 28300 | 28350 | 28300 | 296 |
| 307 | 20241127 | 132700 | 45321324750 | 28300 | 28300 | 28350 | 28300 | 2495 |
| 308 | 20241127 | 132600 | 45250681700 | 28350 | 28350 | 28350 | 28300 | 847 |
| 309 | 20241127 | 132500 | 45226682850 | 28350 | 28350 | 28350 | 28300 | 879 |
| 310 | 20241127 | 132400 | 45201777000 | 28300 | 28300 | 28350 | 28300 | 605 |
| 311 | 20241127 | 132300 | 45184633950 | 28350 | 28300 | 28350 | 28300 | 743 |
| 312 | 20241127 | 132200 | 45163584800 | 28350 | 28350 | 28350 | 28300 | 911 |
| 313 | 20241127 | 132100 | 45137777300 | 28300 | 28350 | 28350 | 28300 | 2003 |
| 314 | 20241127 | 132000 | 45081008100 | 28300 | 28300 | 28350 | 28300 | 1894 |
| 315 | 20241127 | 131900 | 45027319450 | 28300 | 28300 | 28350 | 28300 | 518 |
| 316 | 20241127 | 131800 | 45012646450 | 28350 | 28300 | 28350 | 28300 | 474 |
| 317 | 20241127 | 131700 | 44999214950 | 28350 | 28400 | 28450 | 28300 | 16558 |
| 318 | 20241127 | 131600 | 44529554050 | 28450 | 28450 | 28450 | 28400 | 368 |
| 319 | 20241127 | 131500 | 44519090550 | 28450 | 28400 | 28450 | 28400 | 647 |
| 320 | 20241127 | 131400 | 44500692500 | 28450 | 28400 | 28450 | 28400 | 966 |
| 321 | 20241127 | 131300 | 44473231450 | 28400 | 28450 | 28450 | 28400 | 2800 |
| 322 | 20241127 | 131200 | 44393593300 | 28450 | 28450 | 28450 | 28400 | 472 |
| 323 | 20241127 | 131100 | 44380173050 | 28400 | 28400 | 28450 | 28400 | 371 |
| 324 | 20241127 | 131000 | 44369624900 | 28400 | 28400 | 28450 | 28350 | 1356 |
| 325 | 20241127 | 130900 | 44331115000 | 28350 | 28350 | 28400 | 28350 | 855 |
| 326 | 20241127 | 130800 | 44306837850 | 28350 | 28350 | 28400 | 28350 | 994 |
| 327 | 20241127 | 130700 | 44278620500 | 28400 | 28350 | 28400 | 28350 | 747 |
| 328 | 20241127 | 130600 | 44257424050 | 28400 | 28400 | 28400 | 28350 | 872 |
| 329 | 20241127 | 130500 | 44232663600 | 28400 | 28400 | 28400 | 28350 | 688 |
| 330 | 20241127 | 130400 | 44213133500 | 28400 | 28400 | 28450 | 28350 | 9607 |
| 331 | 20241127 | 130300 | 43940664150 | 28350 | 28350 | 28400 | 28350 | 866 |
| 332 | 20241127 | 130200 | 43916079350 | 28350 | 28450 | 28450 | 28350 | 7482 |
| 333 | 20241127 | 130100 | 43703584350 | 28400 | 28450 | 28450 | 28400 | 559 |
| 334 | 20241127 | 130000 | 43687692550 | 28450 | 28400 | 28500 | 28400 | 2035 |
| 335 | 20241127 | 125900 | 43629856050 | 28450 | 28450 | 28500 | 28400 | 1363 |
| 336 | 20241127 | 125800 | 43591073000 | 28500 | 28450 | 28500 | 28400 | 1280 |
| 337 | 20241127 | 125700 | 43554642700 | 28450 | 28450 | 28500 | 28400 | 1481 |
| 338 | 20241127 | 125600 | 43512513250 | 28450 | 28400 | 28450 | 28400 | 734 |
| 339 | 20241127 | 125500 | 43491634250 | 28450 | 28500 | 28500 | 28450 | 5684 |
| 340 | 20241127 | 125400 | 43329895250 | 28500 | 28500 | 28500 | 28450 | 1898 |
| 341 | 20241127 | 125300 | 43275820950 | 28450 | 28450 | 28500 | 28450 | 1372 |
| 342 | 20241127 | 125200 | 43236763650 | 28450 | 28500 | 28500 | 28450 | 781 |
| 343 | 20241127 | 125100 | 43214508200 | 28500 | 28500 | 28550 | 28450 | 7183 |
| 344 | 20241127 | 125000 | 43009814900 | 28500 | 28500 | 28550 | 28500 | 1178 |
| 345 | 20241127 | 124900 | 42976198800 | 28500 | 28500 | 28550 | 28500 | 323 |
| 346 | 20241127 | 124800 | 42966982450 | 28550 | 28550 | 28550 | 28500 | 1047 |
| 347 | 20241127 | 124700 | 42937100000 | 28550 | 28500 | 28550 | 28500 | 998 |
| 348 | 20241127 | 124600 | 42908634650 | 28500 | 28550 | 28550 | 28500 | 646 |
| 349 | 20241127 | 124500 | 42890198850 | 28500 | 28550 | 28550 | 28500 | 646 |
| 350 | 20241127 | 124400 | 42871774300 | 28500 | 28500 | 28550 | 28450 | 777 |
| 351 | 20241127 | 124300 | 42849630150 | 28500 | 28550 | 28550 | 28450 | 1005 |
| 352 | 20241127 | 124200 | 42820979650 | 28500 | 28500 | 28550 | 28450 | 1200 |
| 353 | 20241127 | 124100 | 42786779700 | 28500 | 28500 | 28500 | 28450 | 1319 |
| 354 | 20241127 | 124000 | 42749196900 | 28500 | 28500 | 28500 | 28450 | 636 |
| 355 | 20241127 | 123900 | 42731072750 | 28450 | 28500 | 28500 | 28450 | 424 |
| 356 | 20241127 | 123800 | 42718995950 | 28500 | 28450 | 28500 | 28450 | 1602 |
| 357 | 20241127 | 123700 | 42673352800 | 28450 | 28500 | 28500 | 28450 | 519 |
| 358 | 20241127 | 123600 | 42658569550 | 28450 | 28450 | 28500 | 28450 | 2144 |
| 359 | 20241127 | 123500 | 42597482250 | 28500 | 28500 | 28500 | 28450 | 875 |
| 360 | 20241127 | 123400 | 42572548050 | 28500 | 28500 | 28500 | 28450 | 845 |
| 361 | 20241127 | 123300 | 42548478650 | 28450 | 28500 | 28550 | 28450 | 8101 |
| 362 | 20241127 | 123200 | 42317908950 | 28500 | 28550 | 28550 | 28500 | 666 |
| 363 | 20241127 | 123100 | 42298905350 | 28550 | 28550 | 28550 | 28500 | 2537 |
| 364 | 20241127 | 123000 | 42226577350 | 28550 | 28550 | 28550 | 28500 | 1411 |
| 365 | 20241127 | 122900 | 42186332500 | 28550 | 28450 | 28550 | 28400 | 8726 |
| 366 | 20241127 | 122800 | 41937686150 | 28450 | 28400 | 28500 | 28400 | 1870 |
| 367 | 20241127 | 122700 | 41884489150 | 28450 | 28450 | 28450 | 28400 | 365 |
| 368 | 20241127 | 122600 | 41874107850 | 28400 | 28450 | 28450 | 28400 | 873 |
| 369 | 20241127 | 122500 | 41849278400 | 28450 | 28400 | 28450 | 28400 | 257 |
| 370 | 20241127 | 122400 | 41841969900 | 28450 | 28450 | 28450 | 28400 | 662 |
| 371 | 20241127 | 122300 | 41823144600 | 28400 | 28400 | 28450 | 28350 | 1429 |
| 372 | 20241127 | 122200 | 41782558850 | 28400 | 28400 | 28400 | 28350 | 1869 |
| 373 | 20241127 | 122100 | 41729487050 | 28400 | 28400 | 28450 | 28350 | 4198 |
| 374 | 20241127 | 122000 | 41610301500 | 28450 | 28450 | 28450 | 28400 | 611 |
| 375 | 20241127 | 121900 | 41592926750 | 28450 | 28450 | 28450 | 28400 | 845 |
| 376 | 20241127 | 121800 | 41568897300 | 28450 | 28450 | 28450 | 28400 | 301 |
| 377 | 20241127 | 121700 | 41560336900 | 28450 | 28500 | 28500 | 28400 | 2788 |
| 378 | 20241127 | 121600 | 41481042150 | 28500 | 28450 | 28500 | 28450 | 490 |
| 379 | 20241127 | 121500 | 41467088750 | 28450 | 28400 | 28450 | 28400 | 616 |
| 380 | 20241127 | 121400 | 41449564300 | 28450 | 28450 | 28500 | 28400 | 1087 |
| 381 | 20241127 | 121300 | 41418640600 | 28450 | 28450 | 28500 | 28450 | 715 |
| 382 | 20241127 | 121200 | 41398296950 | 28450 | 28400 | 28450 | 28400 | 1255 |
| 383 | 20241127 | 121100 | 41362598200 | 28450 | 28400 | 28500 | 28400 | 2584 |
| 384 | 20241127 | 121000 | 41289085450 | 28400 | 28400 | 28450 | 28400 | 512 |
| 385 | 20241127 | 120900 | 41274531750 | 28450 | 28450 | 28450 | 28400 | 895 |
| 386 | 20241127 | 120800 | 41249080400 | 28450 | 28400 | 28450 | 28400 | 280 |
| 387 | 20241127 | 120700 | 41241117200 | 28450 | 28400 | 28450 | 28400 | 648 |
| 388 | 20241127 | 120600 | 41222691750 | 28450 | 28450 | 28450 | 28400 | 1579 |
| 389 | 20241127 | 120500 | 41177829200 | 28450 | 28450 | 28450 | 28400 | 673 |
| 390 | 20241127 | 120400 | 41158690300 | 28500 | 28450 | 28500 | 28450 | 1046 |
| 391 | 20241127 | 120300 | 41128912800 | 28450 | 28450 | 28500 | 28450 | 1547 |
| 392 | 20241127 | 120200 | 41084888150 | 28500 | 28500 | 28500 | 28400 | 2873 |
| 393 | 20241127 | 120100 | 41003131200 | 28500 | 28450 | 28500 | 28400 | 19474 |
| 394 | 20241127 | 120000 | 40449738050 | 28450 | 28500 | 28500 | 28450 | 7920 |
| 395 | 20241127 | 115900 | 40224378100 | 28500 | 28500 | 28550 | 28450 | 8549 |
| 396 | 20241127 | 115800 | 39980742450 | 28550 | 28500 | 28550 | 28500 | 1669 |
| 397 | 20241127 | 115700 | 39933099150 | 28550 | 28500 | 28550 | 28500 | 2161 |
| 398 | 20241127 | 115600 | 39871411400 | 28500 | 28550 | 28550 | 28500 | 733 |
| 399 | 20241127 | 115500 | 39850497250 | 28500 | 28550 | 28550 | 28500 | 829 |
| 400 | 20241127 | 115400 | 39826838100 | 28500 | 28500 | 28550 | 28500 | 961 |
| 401 | 20241127 | 115300 | 39799427750 | 28500 | 28550 | 28550 | 28500 | 1699 |
| 402 | 20241127 | 115200 | 39750929600 | 28550 | 28550 | 28550 | 28500 | 884 |
| 403 | 20241127 | 115100 | 39725701000 | 28550 | 28500 | 28550 | 28500 | 642 |
| 404 | 20241127 | 115000 | 39707373950 | 28550 | 28550 | 28550 | 28500 | 1105 |
| 405 | 20241127 | 114900 | 39675842350 | 28500 | 28500 | 28550 | 28500 | 366 |
| 406 | 20241127 | 114800 | 39665396150 | 28500 | 28550 | 28550 | 28500 | 357 |
| 407 | 20241127 | 114700 | 39655209650 | 28550 | 28550 | 28600 | 28550 | 2783 |
| 408 | 20241127 | 114600 | 39575742850 | 28550 | 28550 | 28600 | 28550 | 411 |
| 409 | 20241127 | 114500 | 39564001400 | 28600 | 28600 | 28600 | 28550 | 656 |
| 410 | 20241127 | 114400 | 39545246350 | 28600 | 28550 | 28600 | 28550 | 1152 |
| 411 | 20241127 | 114300 | 39512304150 | 28550 | 28550 | 28600 | 28550 | 1840 |
| 412 | 20241127 | 114200 | 39459693100 | 28600 | 28550 | 28600 | 28550 | 514 |
| 413 | 20241127 | 114100 | 39445000450 | 28600 | 28600 | 28600 | 28550 | 482 |
| 414 | 20241127 | 114000 | 39431230000 | 28550 | 28600 | 28600 | 28550 | 3089 |
| 415 | 20241127 | 113900 | 39342892650 | 28600 | 28550 | 28600 | 28550 | 786 |
| 416 | 20241127 | 113800 | 39320431800 | 28550 | 28550 | 28550 | 28500 | 3960 |
| 417 | 20241127 | 113700 | 39207386450 | 28550 | 28500 | 28550 | 28500 | 2471 |
| 418 | 20241127 | 113600 | 39136890900 | 28500 | 28600 | 28600 | 28500 | 1417 |
| 419 | 20241127 | 113500 | 39096435600 | 28600 | 28600 | 28600 | 28550 | 1286 |
| 420 | 20241127 | 113400 | 39059692950 | 28550 | 28600 | 28600 | 28550 | 422 |
| 421 | 20241127 | 113300 | 39047640300 | 28600 | 28550 | 28600 | 28550 | 805 |
| 422 | 20241127 | 113200 | 39024634750 | 28600 | 28550 | 28600 | 28550 | 2491 |
| 423 | 20241127 | 113100 | 38953488700 | 28550 | 28550 | 28600 | 28550 | 808 |
| 424 | 20241127 | 113000 | 38930410100 | 28550 | 28550 | 28550 | 28500 | 543 |
| 425 | 20241127 | 112900 | 38914908500 | 28500 | 28550 | 28550 | 28500 | 2969 |
| 426 | 20241127 | 112800 | 38830156650 | 28550 | 28500 | 28550 | 28500 | 1112 |
| 427 | 20241127 | 112700 | 38798415900 | 28500 | 28500 | 28550 | 28500 | 1742 |
| 428 | 20241127 | 112600 | 38748743700 | 28550 | 28550 | 28550 | 28500 | 1274 |
| 429 | 20241127 | 112500 | 38712381700 | 28550 | 28500 | 28550 | 28500 | 1093 |
| 430 | 20241127 | 112400 | 38681181150 | 28550 | 28550 | 28550 | 28500 | 665 |
| 431 | 20241127 | 112300 | 38662214400 | 28550 | 28500 | 28550 | 28500 | 1390 |
| 432 | 20241127 | 112200 | 38622546850 | 28500 | 28500 | 28550 | 28500 | 5364 |
| 433 | 20241127 | 112100 | 38469493500 | 28500 | 28600 | 28600 | 28450 | 17595 |
| 434 | 20241127 | 112000 | 37967630100 | 28600 | 28600 | 28600 | 28550 | 2799 |
| 435 | 20241127 | 111900 | 37887657600 | 28600 | 28600 | 28600 | 28550 | 534 |
| 436 | 20241127 | 111800 | 37872400750 | 28550 | 28600 | 28600 | 28550 | 1677 |
| 437 | 20241127 | 111700 | 37824451150 | 28600 | 28700 | 28700 | 28600 | 12610 |
| 438 | 20241127 | 111600 | 37463377050 | 28700 | 28700 | 28700 | 28650 | 1199 |
| 439 | 20241127 | 111500 | 37428967550 | 28700 | 28700 | 28700 | 28650 | 749 |
| 440 | 20241127 | 111400 | 37407490550 | 28700 | 28650 | 28700 | 28650 | 2051 |
| 441 | 20241127 | 111300 | 37348695750 | 28700 | 28700 | 28700 | 28650 | 2602 |
| 442 | 20241127 | 111200 | 37274027150 | 28700 | 28700 | 28700 | 28650 | 1456 |
| 443 | 20241127 | 111100 | 37232246400 | 28650 | 28650 | 28700 | 28650 | 721 |
| 444 | 20241127 | 111000 | 37211577100 | 28650 | 28750 | 28750 | 28650 | 6496 |
| 445 | 20241127 | 110900 | 37025194300 | 28750 | 28750 | 28750 | 28700 | 1052 |
| 446 | 20241127 | 110800 | 36994951850 | 28750 | 28700 | 28750 | 28700 | 2826 |
| 447 | 20241127 | 110700 | 36913707600 | 28750 | 28750 | 28750 | 28700 | 1729 |
| 448 | 20241127 | 110600 | 36864026600 | 28700 | 28750 | 28750 | 28700 | 1140 |
| 449 | 20241127 | 110500 | 36831254200 | 28750 | 28750 | 28750 | 28700 | 2106 |
| 450 | 20241127 | 110400 | 36770721600 | 28750 | 28750 | 28750 | 28700 | 1970 |
| 451 | 20241127 | 110300 | 36714135500 | 28700 | 28750 | 28750 | 28700 | 3187 |
| 452 | 20241127 | 110200 | 36622519550 | 28750 | 28750 | 28750 | 28700 | 1493 |
| 453 | 20241127 | 110100 | 36579618300 | 28750 | 28800 | 28800 | 28700 | 12089 |
| 454 | 20241127 | 110000 | 36232065500 | 28800 | 28800 | 28800 | 28750 | 4583 |
| 455 | 20241127 | 105900 | 36100158800 | 28800 | 28750 | 28800 | 28750 | 2036 |
| 456 | 20241127 | 105800 | 36041585250 | 28800 | 28800 | 28800 | 28750 | 2164 |
| 457 | 20241127 | 105700 | 35979263250 | 28750 | 28800 | 28800 | 28750 | 3243 |
| 458 | 20241127 | 105600 | 35885939900 | 28800 | 28750 | 28800 | 28750 | 1093 |
| 459 | 20241127 | 105500 | 35854473700 | 28800 | 28750 | 28800 | 28750 | 1012 |
| 460 | 20241127 | 105400 | 35825335500 | 28750 | 28750 | 28800 | 28750 | 10207 |
| 461 | 20241127 | 105300 | 35531790800 | 28750 | 28750 | 28750 | 28700 | 2476 |
| 462 | 20241127 | 105200 | 35460608650 | 28750 | 28700 | 28750 | 28650 | 4604 |
| 463 | 20241127 | 105100 | 35328406700 | 28700 | 28700 | 28750 | 28700 | 2908 |
| 464 | 20241127 | 105000 | 35244923900 | 28750 | 28700 | 28750 | 28650 | 1272 |
| 465 | 20241127 | 104900 | 35208382800 | 28700 | 28750 | 28750 | 28700 | 2384 |
| 466 | 20241127 | 104800 | 35139927750 | 28700 | 28750 | 28750 | 28700 | 1211 |
| 467 | 20241127 | 104700 | 35105115800 | 28750 | 28650 | 28750 | 28650 | 7809 |
| 468 | 20241127 | 104600 | 34880933500 | 28650 | 28700 | 28700 | 28650 | 2223 |
| 469 | 20241127 | 104500 | 34817209300 | 28650 | 28650 | 28700 | 28650 | 4031 |
| 470 | 20241127 | 104400 | 34701709850 | 28650 | 28650 | 28700 | 28650 | 1118 |
| 471 | 20241127 | 104300 | 34669636600 | 28650 | 28700 | 28700 | 28650 | 366 |
| 472 | 20241127 | 104200 | 34659135850 | 28700 | 28650 | 28700 | 28650 | 633 |
| 473 | 20241127 | 104100 | 34640982650 | 28650 | 28700 | 28700 | 28650 | 2308 |
| 474 | 20241127 | 104000 | 34574832950 | 28700 | 28700 | 28700 | 28650 | 651 |
| 475 | 20241127 | 103900 | 34556168500 | 28650 | 28650 | 28650 | 28600 | 1234 |
| 476 | 20241127 | 103800 | 34520819500 | 28600 | 28650 | 28650 | 28600 | 735 |
| 477 | 20241127 | 103700 | 34499767300 | 28650 | 28600 | 28650 | 28500 | 7302 |
| 478 | 20241127 | 103600 | 34291191300 | 28550 | 28550 | 28600 | 28550 | 1567 |
| 479 | 20241127 | 103500 | 34246443300 | 28600 | 28700 | 28700 | 28550 | 11506 |
| 480 | 20241127 | 103400 | 33916977700 | 28650 | 28700 | 28700 | 28650 | 4782 |
| 481 | 20241127 | 103300 | 33779737900 | 28750 | 28750 | 28750 | 28700 | 1073 |
| 482 | 20241127 | 103200 | 33748929550 | 28750 | 28700 | 28750 | 28700 | 2509 |
| 483 | 20241127 | 103100 | 33676799950 | 28750 | 28700 | 28750 | 28650 | 4866 |
| 484 | 20241127 | 103000 | 33537114650 | 28700 | 28650 | 28700 | 28650 | 593 |
| 485 | 20241127 | 102900 | 33520104150 | 28650 | 28700 | 28700 | 28650 | 4558 |
| 486 | 20241127 | 102800 | 33389507250 | 28700 | 28700 | 28700 | 28650 | 484 |
| 487 | 20241127 | 102700 | 33375629450 | 28700 | 28650 | 28700 | 28650 | 1743 |
| 488 | 20241127 | 102600 | 33325672500 | 28700 | 28750 | 28750 | 28650 | 6107 |
| 489 | 20241127 | 102500 | 33150402950 | 28750 | 28750 | 28750 | 28700 | 1151 |
| 490 | 20241127 | 102400 | 33117344650 | 28750 | 28750 | 28750 | 28700 | 6050 |
| 491 | 20241127 | 102300 | 32943409250 | 28750 | 28700 | 28750 | 28650 | 4976 |
| 492 | 20241127 | 102200 | 32800489650 | 28700 | 28700 | 28700 | 28650 | 882 |
| 493 | 20241127 | 102100 | 32775195400 | 28700 | 28700 | 28700 | 28650 | 372 |
| 494 | 20241127 | 102000 | 32764521300 | 28700 | 28750 | 28750 | 28700 | 4556 |
| 495 | 20241127 | 101900 | 32633746500 | 28750 | 28800 | 28800 | 28750 | 9453 |
| 496 | 20241127 | 101800 | 32361955600 | 28750 | 28750 | 28800 | 28700 | 1172 |
| 497 | 20241127 | 101700 | 32328247150 | 28750 | 28700 | 28800 | 28700 | 11519 |
| 498 | 20241127 | 101600 | 31997062700 | 28650 | 28700 | 28700 | 28650 | 2684 |
| 499 | 20241127 | 101500 | 31920076600 | 28650 | 28700 | 28700 | 28650 | 1485 |
| 500 | 20241127 | 101400 | 31877458250 | 28700 | 28650 | 28700 | 28600 | 2657 |
| 501 | 20241127 | 101300 | 31801224500 | 28600 | 28550 | 28650 | 28550 | 3396 |
| 502 | 20241127 | 101200 | 31704143250 | 28550 | 28500 | 28600 | 28500 | 8903 |
| 503 | 20241127 | 101100 | 31450116350 | 28550 | 28650 | 28650 | 28500 | 9329 |
| 504 | 20241127 | 101000 | 31183659350 | 28650 | 28700 | 28700 | 28600 | 2656 |
| 505 | 20241127 | 100900 | 31107552900 | 28650 | 28800 | 28800 | 28650 | 9541 |
| 506 | 20241127 | 100800 | 30833376250 | 28800 | 28800 | 28800 | 28750 | 7633 |
| 507 | 20241127 | 100700 | 30613861950 | 28750 | 28850 | 28850 | 28750 | 9336 |
| 508 | 20241127 | 100600 | 30344882550 | 28800 | 28750 | 28850 | 28750 | 5052 |
| 509 | 20241127 | 100500 | 30199347150 | 28750 | 28750 | 28800 | 28700 | 21606 |
| 510 | 20241127 | 100400 | 29577773750 | 28750 | 28650 | 28750 | 28650 | 3107 |
| 511 | 20241127 | 100300 | 29488574050 | 28700 | 28650 | 28700 | 28600 | 2962 |
| 512 | 20241127 | 100200 | 29403672150 | 28650 | 28650 | 28700 | 28600 | 7806 |
| 513 | 20241127 | 100100 | 29179883050 | 28600 | 28600 | 28700 | 28550 | 22645 |
| 514 | 20241127 | 100000 | 28532250100 | 28600 | 28550 | 28600 | 28500 | 5401 |
| 515 | 20241127 | 095900 | 28377945700 | 28550 | 28650 | 28650 | 28550 | 6210 |
| 516 | 20241127 | 095800 | 28200317400 | 28650 | 28750 | 28800 | 28650 | 10442 |
| 517 | 20241127 | 095700 | 27900491950 | 28800 | 28800 | 28850 | 28700 | 22006 |
| 518 | 20241127 | 095600 | 27266811550 | 28800 | 28800 | 28800 | 28700 | 37603 |
| 519 | 20241127 | 095500 | 26185351050 | 28800 | 28750 | 28800 | 28700 | 11546 |
| 520 | 20241127 | 095400 | 25853281700 | 28700 | 28700 | 28750 | 28650 | 13436 |
| 521 | 20241127 | 095300 | 25467779550 | 28700 | 28700 | 28750 | 28650 | 17438 |
| 522 | 20241127 | 095200 | 24967203850 | 28650 | 28700 | 28750 | 28650 | 11188 |
| 523 | 20241127 | 095100 | 24646078450 | 28700 | 28650 | 28700 | 28600 | 17526 |
| 524 | 20241127 | 095000 | 24143557800 | 28650 | 28600 | 28650 | 28550 | 24686 |
| 525 | 20241127 | 094900 | 23437744900 | 28600 | 28600 | 28650 | 28550 | 15719 |
| 526 | 20241127 | 094800 | 22988157450 | 28600 | 28600 | 28600 | 28550 | 17575 |
| 527 | 20241127 | 094700 | 22485555750 | 28600 | 28550 | 28600 | 28500 | 8511 |
| 528 | 20241127 | 094600 | 22242422050 | 28550 | 28550 | 28600 | 28500 | 17593 |
| 529 | 20241127 | 094500 | 21740132000 | 28550 | 28500 | 28550 | 28450 | 8246 |
| 530 | 20241127 | 094400 | 21505049450 | 28500 | 28500 | 28500 | 28450 | 4224 |
| 531 | 20241127 | 094300 | 21384796350 | 28450 | 28500 | 28500 | 28450 | 4129 |
| 532 | 20241127 | 094200 | 21267207100 | 28500 | 28500 | 28550 | 28450 | 6831 |
| 533 | 20241127 | 094100 | 21072471700 | 28500 | 28450 | 28550 | 28450 | 19964 |
| 534 | 20241127 | 094000 | 20503630950 | 28500 | 28550 | 28550 | 28450 | 10917 |
| 535 | 20241127 | 093900 | 20192326500 | 28550 | 28400 | 28550 | 28350 | 57831 |
| 536 | 20241127 | 093800 | 18545914250 | 28350 | 28300 | 28400 | 28250 | 14766 |
| 537 | 20241127 | 093700 | 18127378000 | 28300 | 28250 | 28350 | 28250 | 16241 |
| 538 | 20241127 | 093600 | 17667963800 | 28250 | 28150 | 28250 | 28150 | 4298 |
| 539 | 20241127 | 093500 | 17546701800 | 28200 | 28150 | 28200 | 28100 | 3958 |
| 540 | 20241127 | 093400 | 17435191950 | 28150 | 28100 | 28200 | 28050 | 10947 |
| 541 | 20241127 | 093300 | 17127221400 | 28100 | 28050 | 28100 | 28000 | 2920 |
| 542 | 20241127 | 093200 | 17045280750 | 28050 | 28000 | 28150 | 27950 | 10015 |
| 543 | 20241127 | 093100 | 16764379700 | 28000 | 28100 | 28100 | 28000 | 12598 |
| 544 | 20241127 | 093000 | 16411424350 | 28050 | 28100 | 28150 | 28050 | 9585 |
| 545 | 20241127 | 092900 | 16142106600 | 28150 | 28150 | 28150 | 28100 | 3121 |
| 546 | 20241127 | 092800 | 16054259600 | 28150 | 28150 | 28200 | 28100 | 2896 |
| 547 | 20241127 | 092700 | 15972741400 | 28150 | 28050 | 28150 | 28050 | 2722 |
| 548 | 20241127 | 092600 | 15896233050 | 28050 | 28150 | 28150 | 28050 | 11861 |
| 549 | 20241127 | 092500 | 15562830250 | 28150 | 28200 | 28300 | 28150 | 14998 |
| 550 | 20241127 | 092400 | 15139488100 | 28200 | 28250 | 28300 | 28200 | 8735 |
| 551 | 20241127 | 092300 | 14893018450 | 28250 | 28300 | 28300 | 28200 | 7158 |
| 552 | 20241127 | 092200 | 14690699500 | 28300 | 28350 | 28350 | 28250 | 6263 |
| 553 | 20241127 | 092100 | 14513392100 | 28300 | 28400 | 28400 | 28300 | 11575 |
| 554 | 20241127 | 092000 | 14185251950 | 28350 | 28350 | 28400 | 28300 | 11590 |
| 555 | 20241127 | 091900 | 13856664400 | 28350 | 28400 | 28400 | 28300 | 10321 |
| 556 | 20241127 | 091800 | 13564055400 | 28350 | 28450 | 28450 | 28300 | 18139 |
| 557 | 20241127 | 091700 | 13048932450 | 28400 | 28300 | 28450 | 28300 | 52549 |
| 558 | 20241127 | 091600 | 11559286300 | 28300 | 28300 | 28350 | 28200 | 15236 |
| 559 | 20241127 | 091500 | 11128564800 | 28300 | 28300 | 28350 | 28250 | 15371 |
| 560 | 20241127 | 091400 | 10693445700 | 28300 | 28300 | 28350 | 28250 | 16716 |
| 561 | 20241127 | 091300 | 10220377750 | 28300 | 28300 | 28400 | 28250 | 27408 |
| 562 | 20241127 | 091200 | 9444052150 | 28350 | 28300 | 28350 | 28200 | 25104 |
| 563 | 20241127 | 091100 | 8733705700 | 28300 | 28200 | 28400 | 28200 | 57411 |
| 564 | 20241127 | 091000 | 7109082600 | 28200 | 28050 | 28200 | 28050 | 16650 |
| 565 | 20241127 | 090900 | 6640685650 | 28100 | 28050 | 28150 | 28050 | 12737 |
| 566 | 20241127 | 090800 | 6282813000 | 28100 | 27900 | 28100 | 27900 | 33145 |
| 567 | 20241127 | 090700 | 5355307100 | 27900 | 27900 | 27950 | 27850 | 14512 |
| 568 | 20241127 | 090600 | 4950570050 | 27900 | 27900 | 27900 | 27850 | 9402 |
| 569 | 20241127 | 090500 | 4688295900 | 27900 | 27850 | 27950 | 27800 | 10773 |
| 570 | 20241127 | 090400 | 4388059350 | 27900 | 27850 | 27900 | 27750 | 11360 |
| 571 | 20241127 | 090300 | 4071646150 | 27750 | 27800 | 27950 | 27700 | 37840 |
| 572 | 20241127 | 090200 | 3019111200 | 27800 | 27750 | 27900 | 27750 | 32254 |
| 573 | 20241127 | 090100 | 2122642350 | 27800 | 27650 | 27800 | 27650 | 33117 |
| 574 | 20241127 | 090000 | 1203816800 | 27700 | 27550 | 27750 | 27550 | 43180 |