31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 183500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 31609 |
| 3 | 20241127 | 183400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 4 | 20241127 | 183300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 5 | 20241127 | 183200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 6 | 20241127 | 183100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 7 | 20241127 | 183000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 8 | 20241127 | 182900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 9 | 20241127 | 182800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 10 | 20241127 | 182700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 11 | 20241127 | 182600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 12 | 20241127 | 182500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 13 | 20241127 | 182400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 14 | 20241127 | 182300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 15 | 20241127 | 182200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 16 | 20241127 | 182100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 17 | 20241127 | 182000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 18 | 20241127 | 181900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 19 | 20241127 | 181800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 20 | 20241127 | 181700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 21 | 20241127 | 181600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 22 | 20241127 | 181500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 23 | 20241127 | 181400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 24 | 20241127 | 181300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 25 | 20241127 | 181200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 26 | 20241127 | 181100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 27 | 20241127 | 181000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 28 | 20241127 | 180900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 29 | 20241127 | 180800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 30 | 20241127 | 180700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 31 | 20241127 | 180600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 32 | 20241127 | 180500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 31609 |
| 33 | 20241127 | 180400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 34 | 20241127 | 180300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 35 | 20241127 | 180200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 36 | 20241127 | 180100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 37 | 20241127 | 180000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 38 | 20241127 | 175900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 39 | 20241127 | 175800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 40 | 20241127 | 175700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 41 | 20241127 | 175600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 42 | 20241127 | 175500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 43 | 20241127 | 175400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 44 | 20241127 | 175300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 45 | 20241127 | 175200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 46 | 20241127 | 175100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 47 | 20241127 | 175000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 48 | 20241127 | 174900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 49 | 20241127 | 174800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 50 | 20241127 | 174700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 51 | 20241127 | 174600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 52 | 20241127 | 174500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 53 | 20241127 | 174400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 54 | 20241127 | 174300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 55 | 20241127 | 174200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 56 | 20241127 | 174100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 57 | 20241127 | 174000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 58 | 20241127 | 173900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 59 | 20241127 | 173800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 60 | 20241127 | 173700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 61 | 20241127 | 173600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 62 | 20241127 | 173500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 31609 |
| 63 | 20241127 | 173400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 64 | 20241127 | 173300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 65 | 20241127 | 173200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 66 | 20241127 | 173100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 67 | 20241127 | 173000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 68 | 20241127 | 172900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 69 | 20241127 | 172800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 70 | 20241127 | 172700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 71 | 20241127 | 172600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 72 | 20241127 | 172500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 73 | 20241127 | 172400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 74 | 20241127 | 172300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 75 | 20241127 | 172200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 76 | 20241127 | 172100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 77 | 20241127 | 172000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 78 | 20241127 | 171900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 79 | 20241127 | 171800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 80 | 20241127 | 171700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 81 | 20241127 | 171600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 82 | 20241127 | 171500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 83 | 20241127 | 171400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 84 | 20241127 | 171300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 85 | 20241127 | 171200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 86 | 20241127 | 171100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 87 | 20241127 | 171000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 88 | 20241127 | 170900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 89 | 20241127 | 170800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 90 | 20241127 | 170700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 91 | 20241127 | 170600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 92 | 20241127 | 170500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 31609 |
| 93 | 20241127 | 170400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 94 | 20241127 | 170300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 95 | 20241127 | 170200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 96 | 20241127 | 170100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 97 | 20241127 | 170000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 98 | 20241127 | 165900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 99 | 20241127 | 165800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 100 | 20241127 | 165700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 101 | 20241127 | 165600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 102 | 20241127 | 165500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 103 | 20241127 | 165400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 104 | 20241127 | 165300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 105 | 20241127 | 165200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 106 | 20241127 | 165100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 107 | 20241127 | 165000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 108 | 20241127 | 164900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 109 | 20241127 | 164800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 110 | 20241127 | 164700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 111 | 20241127 | 164600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 112 | 20241127 | 164500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 113 | 20241127 | 164400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 114 | 20241127 | 164300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 115 | 20241127 | 164200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 116 | 20241127 | 164100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 117 | 20241127 | 164000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 118 | 20241127 | 163900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 119 | 20241127 | 163800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 120 | 20241127 | 163700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 121 | 20241127 | 163600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 122 | 20241127 | 163500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 31609 |
| 123 | 20241127 | 163400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 124 | 20241127 | 163300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 125 | 20241127 | 163200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 126 | 20241127 | 163100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 127 | 20241127 | 163000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 128 | 20241127 | 162900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 129 | 20241127 | 162800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 130 | 20241127 | 162700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 131 | 20241127 | 162600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 132 | 20241127 | 162500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 133 | 20241127 | 162400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 134 | 20241127 | 162300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 135 | 20241127 | 162200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 136 | 20241127 | 162100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 137 | 20241127 | 162000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 138 | 20241127 | 161900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 139 | 20241127 | 161800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 140 | 20241127 | 161700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 141 | 20241127 | 161600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 142 | 20241127 | 161500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 143 | 20241127 | 161400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 144 | 20241127 | 161300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 145 | 20241127 | 161200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 146 | 20241127 | 161100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 147 | 20241127 | 161000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 148 | 20241127 | 160900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 149 | 20241127 | 160800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 150 | 20241127 | 160700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 151 | 20241127 | 160600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 152 | 20241127 | 160500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 31609 |
| 153 | 20241127 | 160400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 154 | 20241127 | 160300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 155 | 20241127 | 160200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 156 | 20241127 | 160100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 157 | 20241127 | 160000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 158 | 20241127 | 155900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 159 | 20241127 | 155800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 160 | 20241127 | 155700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 161 | 20241127 | 155600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 162 | 20241127 | 155500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 163 | 20241127 | 155400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 164 | 20241127 | 155300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 165 | 20241127 | 155200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 166 | 20241127 | 155100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 167 | 20241127 | 155000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 168 | 20241127 | 154900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 169 | 20241127 | 154800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 170 | 20241127 | 154700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 171 | 20241127 | 154600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 172 | 20241127 | 154500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 173 | 20241127 | 154400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 174 | 20241127 | 154300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 175 | 20241127 | 154200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 176 | 20241127 | 154100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 177 | 20241127 | 154000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 178 | 20241127 | 153900 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 179 | 20241127 | 153800 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 180 | 20241127 | 153700 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 181 | 20241127 | 153600 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 182 | 20241127 | 153500 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 31609 |
| 183 | 20241127 | 153400 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 184 | 20241127 | 153300 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 185 | 20241127 | 153200 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 186 | 20241127 | 153100 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 0 |
| 187 | 20241127 | 153000 | 15827186550 | 27500 | 27500 | 27500 | 27500 | 31609 |
| 188 | 20241127 | 152900 | 14957939050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20241127 | 152800 | 14957939050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20241127 | 152700 | 14957939050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20241127 | 152600 | 14957939050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20241127 | 152500 | 14957939050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20241127 | 152400 | 14957939050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20241127 | 152300 | 14957939050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20241127 | 152200 | 14957939050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20241127 | 152100 | 14957939050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20241127 | 152000 | 14957939050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20241127 | 151900 | 14957939050 | 27750 | 27700 | 27750 | 27650 | 1371 |
| 199 | 20241127 | 151800 | 14919962350 | 27750 | 27700 | 27750 | 27650 | 1809 |
| 200 | 20241127 | 151700 | 14869863350 | 27700 | 27650 | 27700 | 27650 | 1535 |
| 201 | 20241127 | 151600 | 14827369550 | 27700 | 27700 | 27700 | 27650 | 1236 |
| 202 | 20241127 | 151500 | 14793166450 | 27700 | 27550 | 27700 | 27550 | 2797 |
| 203 | 20241127 | 151400 | 14715963750 | 27550 | 27600 | 27600 | 27500 | 9514 |
| 204 | 20241127 | 151300 | 14453850350 | 27550 | 27600 | 27650 | 27550 | 2048 |
| 205 | 20241127 | 151200 | 14397376450 | 27600 | 27600 | 27600 | 27550 | 1362 |
| 206 | 20241127 | 151100 | 14359787050 | 27600 | 27600 | 27650 | 27600 | 1240 |
| 207 | 20241127 | 151000 | 14325559650 | 27600 | 27600 | 27650 | 27550 | 1707 |
| 208 | 20241127 | 150900 | 14278471200 | 27600 | 27600 | 27650 | 27550 | 14056 |
| 209 | 20241127 | 150800 | 13890470050 | 27650 | 27650 | 27650 | 27600 | 2322 |
| 210 | 20241127 | 150700 | 13826314600 | 27650 | 27650 | 27650 | 27600 | 566 |
| 211 | 20241127 | 150600 | 13810666750 | 27650 | 27650 | 27650 | 27600 | 468 |
| 212 | 20241127 | 150500 | 13797730150 | 27650 | 27700 | 27700 | 27600 | 3285 |
| 213 | 20241127 | 150400 | 13706899700 | 27700 | 27650 | 27700 | 27650 | 690 |
| 214 | 20241127 | 150300 | 13687790100 | 27650 | 27650 | 27700 | 27650 | 1080 |
| 215 | 20241127 | 150200 | 13657923900 | 27650 | 27650 | 27700 | 27600 | 1891 |
| 216 | 20241127 | 150100 | 13605683300 | 27600 | 27650 | 27650 | 27600 | 3763 |
| 217 | 20241127 | 150000 | 13501706400 | 27650 | 27650 | 27650 | 27600 | 602 |
| 218 | 20241127 | 145900 | 13485072750 | 27650 | 27650 | 27650 | 27600 | 729 |
| 219 | 20241127 | 145800 | 13464923000 | 27650 | 27650 | 27650 | 27600 | 1002 |
| 220 | 20241127 | 145700 | 13437227400 | 27650 | 27650 | 27650 | 27600 | 581 |
| 221 | 20241127 | 145600 | 13421170950 | 27600 | 27650 | 27650 | 27600 | 801 |
| 222 | 20241127 | 145500 | 13399046050 | 27650 | 27650 | 27650 | 27600 | 2494 |
| 223 | 20241127 | 145400 | 13330170700 | 27650 | 27650 | 27650 | 27600 | 950 |
| 224 | 20241127 | 145300 | 13303910000 | 27650 | 27600 | 27650 | 27600 | 2111 |
| 225 | 20241127 | 145200 | 13245610950 | 27650 | 27650 | 27650 | 27600 | 430 |
| 226 | 20241127 | 145100 | 13233730650 | 27650 | 27700 | 27700 | 27600 | 1809 |
| 227 | 20241127 | 145000 | 13183704750 | 27700 | 27700 | 27700 | 27650 | 353 |
| 228 | 20241127 | 144900 | 13173932350 | 27700 | 27650 | 27700 | 27650 | 840 |
| 229 | 20241127 | 144800 | 13150679850 | 27650 | 27750 | 27750 | 27600 | 4473 |
| 230 | 20241127 | 144700 | 13026915600 | 27750 | 27750 | 27800 | 27700 | 612 |
| 231 | 20241127 | 144600 | 13009938800 | 27750 | 27750 | 27750 | 27700 | 654 |
| 232 | 20241127 | 144500 | 12991790450 | 27750 | 27700 | 27750 | 27700 | 311 |
| 233 | 20241127 | 144400 | 12983160900 | 27750 | 27750 | 27750 | 27700 | 720 |
| 234 | 20241127 | 144300 | 12963189050 | 27750 | 27700 | 27750 | 27700 | 447 |
| 235 | 20241127 | 144200 | 12950806500 | 27700 | 27750 | 27750 | 27700 | 5392 |
| 236 | 20241127 | 144100 | 12801362500 | 27750 | 27900 | 27900 | 27750 | 3417 |
| 237 | 20241127 | 144000 | 12706369900 | 27850 | 27850 | 27850 | 27800 | 187 |
| 238 | 20241127 | 143900 | 12701162950 | 27850 | 27850 | 27900 | 27800 | 1531 |
| 239 | 20241127 | 143800 | 12658518100 | 27850 | 27850 | 27850 | 27850 | 359 |
| 240 | 20241127 | 143700 | 12648519950 | 27850 | 27850 | 27850 | 27850 | 80 |
| 241 | 20241127 | 143600 | 12646291950 | 27900 | 27850 | 27900 | 27850 | 1195 |
| 242 | 20241127 | 143500 | 12613011150 | 27850 | 27900 | 27900 | 27850 | 477 |
| 243 | 20241127 | 143400 | 12599717750 | 27850 | 27850 | 27900 | 27850 | 1437 |
| 244 | 20241127 | 143300 | 12559693400 | 27800 | 27850 | 27850 | 27800 | 159 |
| 245 | 20241127 | 143200 | 12555265600 | 27850 | 27850 | 27850 | 27800 | 307 |
| 246 | 20241127 | 143100 | 12546726600 | 27850 | 27900 | 27900 | 27850 | 569 |
| 247 | 20241127 | 143000 | 12530874450 | 27900 | 27900 | 27900 | 27900 | 809 |
| 248 | 20241127 | 142900 | 12508303350 | 27900 | 27900 | 27900 | 27800 | 2279 |
| 249 | 20241127 | 142800 | 12444818250 | 27900 | 27850 | 27900 | 27850 | 626 |
| 250 | 20241127 | 142700 | 12427353850 | 27900 | 27900 | 27900 | 27900 | 454 |
| 251 | 20241127 | 142600 | 12414687250 | 27900 | 27900 | 27950 | 27900 | 384 |
| 252 | 20241127 | 142500 | 12403973500 | 27900 | 27900 | 27900 | 27850 | 502 |
| 253 | 20241127 | 142400 | 12389967850 | 27900 | 27800 | 27900 | 27800 | 1505 |
| 254 | 20241127 | 142300 | 12348034900 | 27800 | 27850 | 27850 | 27800 | 201 |
| 255 | 20241127 | 142200 | 12342445800 | 27850 | 27900 | 27900 | 27800 | 2152 |
| 256 | 20241127 | 142100 | 12282534000 | 27900 | 27850 | 27900 | 27850 | 989 |
| 257 | 20241127 | 142000 | 12254950900 | 27850 | 27900 | 27900 | 27850 | 542 |
| 258 | 20241127 | 141900 | 12239848800 | 27900 | 27900 | 27900 | 27850 | 729 |
| 259 | 20241127 | 141800 | 12219539900 | 27900 | 27900 | 27900 | 27850 | 148 |
| 260 | 20241127 | 141700 | 12215410950 | 27900 | 27950 | 27950 | 27900 | 637 |
| 261 | 20241127 | 141600 | 12197637850 | 27900 | 27900 | 27950 | 27900 | 1943 |
| 262 | 20241127 | 141500 | 12143411700 | 27900 | 28000 | 28000 | 27900 | 3103 |
| 263 | 20241127 | 141400 | 12056555200 | 28050 | 28050 | 28050 | 28000 | 164 |
| 264 | 20241127 | 141300 | 12051957100 | 28050 | 28050 | 28050 | 28000 | 569 |
| 265 | 20241127 | 141200 | 12035996800 | 28050 | 28050 | 28050 | 28000 | 91 |
| 266 | 20241127 | 141100 | 12033446050 | 28050 | 28000 | 28050 | 28000 | 90 |
| 267 | 20241127 | 141000 | 12030922000 | 28000 | 28050 | 28050 | 28000 | 681 |
| 268 | 20241127 | 140900 | 12011833400 | 28050 | 28050 | 28050 | 28000 | 960 |
| 269 | 20241127 | 140800 | 11984940450 | 28050 | 28000 | 28050 | 28000 | 488 |
| 270 | 20241127 | 140700 | 11971254150 | 28000 | 28050 | 28050 | 28000 | 751 |
| 271 | 20241127 | 140600 | 11950209350 | 28050 | 28100 | 28100 | 28050 | 439 |
| 272 | 20241127 | 140500 | 11937886400 | 28100 | 28100 | 28100 | 28100 | 1083 |
| 273 | 20241127 | 140400 | 11907454100 | 28150 | 28150 | 28150 | 28150 | 118 |
| 274 | 20241127 | 140300 | 11904132400 | 28150 | 28100 | 28150 | 28050 | 1265 |
| 275 | 20241127 | 140200 | 11868582600 | 28100 | 28100 | 28100 | 28100 | 358 |
| 276 | 20241127 | 140100 | 11858522800 | 28100 | 28050 | 28100 | 28000 | 2186 |
| 277 | 20241127 | 140000 | 11797140800 | 28000 | 28000 | 28050 | 28000 | 669 |
| 278 | 20241127 | 135900 | 11778407750 | 28000 | 27950 | 28000 | 27900 | 839 |
| 279 | 20241127 | 135800 | 11754957200 | 27950 | 27900 | 27950 | 27900 | 63 |
| 280 | 20241127 | 135700 | 11753198950 | 27900 | 27900 | 27950 | 27900 | 1486 |
| 281 | 20241127 | 135600 | 11711730300 | 27900 | 27950 | 27950 | 27900 | 263 |
| 282 | 20241127 | 135500 | 11704383150 | 27950 | 28000 | 28000 | 27950 | 248 |
| 283 | 20241127 | 135400 | 11697450750 | 28000 | 28000 | 28000 | 28000 | 184 |
| 284 | 20241127 | 135300 | 11692298750 | 28000 | 27950 | 28000 | 27900 | 1650 |
| 285 | 20241127 | 135200 | 11646134000 | 27950 | 28050 | 28050 | 27950 | 866 |
| 286 | 20241127 | 135100 | 11621886850 | 28050 | 28100 | 28100 | 28000 | 392 |
| 287 | 20241127 | 135000 | 11610887750 | 28100 | 28050 | 28100 | 28050 | 766 |
| 288 | 20241127 | 134900 | 11589379400 | 28050 | 28050 | 28050 | 28000 | 878 |
| 289 | 20241127 | 134800 | 11564751800 | 28050 | 28050 | 28100 | 28050 | 415 |
| 290 | 20241127 | 134700 | 11553110000 | 28050 | 27900 | 28100 | 27900 | 2290 |
| 291 | 20241127 | 134600 | 11488945950 | 28000 | 27850 | 28000 | 27850 | 2501 |
| 292 | 20241127 | 134500 | 11419152750 | 27900 | 27850 | 27900 | 27850 | 651 |
| 293 | 20241127 | 134400 | 11400998650 | 27850 | 27850 | 27850 | 27850 | 254 |
| 294 | 20241127 | 134300 | 11393924750 | 27850 | 27900 | 27900 | 27850 | 561 |
| 295 | 20241127 | 134200 | 11378290350 | 27900 | 27850 | 27900 | 27800 | 490 |
| 296 | 20241127 | 134100 | 11364650250 | 27850 | 27800 | 27850 | 27800 | 347 |
| 297 | 20241127 | 134000 | 11354987250 | 27800 | 27850 | 27900 | 27800 | 1169 |
| 298 | 20241127 | 133900 | 11322429000 | 27850 | 27850 | 27850 | 27850 | 91 |
| 299 | 20241127 | 133800 | 11319894650 | 27850 | 27900 | 27900 | 27850 | 770 |
| 300 | 20241127 | 133700 | 11298447450 | 27900 | 27900 | 27900 | 27850 | 300 |
| 301 | 20241127 | 133600 | 11290080500 | 27900 | 27900 | 27900 | 27850 | 173 |
| 302 | 20241127 | 133500 | 11285255550 | 27850 | 27900 | 27900 | 27850 | 161 |
| 303 | 20241127 | 133400 | 11280766550 | 27900 | 27950 | 27950 | 27850 | 220 |
| 304 | 20241127 | 133300 | 11274627600 | 27950 | 27900 | 27950 | 27900 | 269 |
| 305 | 20241127 | 133200 | 11267112500 | 27950 | 27900 | 27950 | 27850 | 1068 |
| 306 | 20241127 | 133100 | 11237317850 | 27900 | 27850 | 27900 | 27850 | 290 |
| 307 | 20241127 | 133000 | 11229235400 | 27900 | 27900 | 27900 | 27850 | 356 |
| 308 | 20241127 | 132900 | 11219305200 | 27850 | 27900 | 27900 | 27850 | 297 |
| 309 | 20241127 | 132800 | 11211019050 | 27900 | 27900 | 27900 | 27850 | 1013 |
| 310 | 20241127 | 132700 | 11182757900 | 27900 | 27850 | 27900 | 27850 | 2434 |
| 311 | 20241127 | 132600 | 11114894550 | 27800 | 27850 | 27850 | 27800 | 158 |
| 312 | 20241127 | 132500 | 11110501900 | 27800 | 27850 | 27850 | 27800 | 1375 |
| 313 | 20241127 | 132400 | 11072275600 | 27850 | 27850 | 27850 | 27850 | 67 |
| 314 | 20241127 | 132300 | 11070409650 | 27850 | 27800 | 27850 | 27800 | 1004 |
| 315 | 20241127 | 132200 | 11042488750 | 27850 | 27850 | 27850 | 27800 | 599 |
| 316 | 20241127 | 132100 | 11025813350 | 27850 | 27850 | 27850 | 27850 | 548 |
| 317 | 20241127 | 132000 | 11010551550 | 27850 | 27850 | 27850 | 27800 | 1529 |
| 318 | 20241127 | 131900 | 10967971200 | 27900 | 27900 | 27900 | 27850 | 269 |
| 319 | 20241127 | 131800 | 10960466150 | 27850 | 27850 | 27850 | 27850 | 620 |
| 320 | 20241127 | 131700 | 10943199150 | 27850 | 27900 | 27900 | 27850 | 239 |
| 321 | 20241127 | 131600 | 10936542550 | 27900 | 27850 | 27900 | 27850 | 884 |
| 322 | 20241127 | 131500 | 10911915600 | 27900 | 27850 | 27900 | 27850 | 546 |
| 323 | 20241127 | 131400 | 10896706350 | 27800 | 27850 | 27850 | 27800 | 26 |
| 324 | 20241127 | 131300 | 10895982500 | 27800 | 27850 | 27850 | 27800 | 161 |
| 325 | 20241127 | 131200 | 10891503650 | 27850 | 27850 | 27850 | 27800 | 488 |
| 326 | 20241127 | 131100 | 10877922450 | 27800 | 27750 | 27800 | 27750 | 210 |
| 327 | 20241127 | 131000 | 10872089900 | 27750 | 27750 | 27850 | 27750 | 184 |
| 328 | 20241127 | 130900 | 10866982000 | 27750 | 27800 | 27800 | 27750 | 989 |
| 329 | 20241127 | 130800 | 10839499900 | 27800 | 27750 | 27800 | 27750 | 344 |
| 330 | 20241127 | 130700 | 10829951500 | 27750 | 27750 | 27750 | 27700 | 285 |
| 331 | 20241127 | 130600 | 10822053300 | 27750 | 27800 | 27800 | 27700 | 996 |
| 332 | 20241127 | 130500 | 10794414400 | 27800 | 27800 | 27800 | 27800 | 162 |
| 333 | 20241127 | 130400 | 10789910800 | 27800 | 27750 | 27800 | 27750 | 409 |
| 334 | 20241127 | 130300 | 10778545000 | 27800 | 27800 | 27800 | 27800 | 240 |
| 335 | 20241127 | 130200 | 10771873000 | 27800 | 27800 | 27800 | 27800 | 252 |
| 336 | 20241127 | 130100 | 10764867400 | 27800 | 27800 | 27800 | 27750 | 515 |
| 337 | 20241127 | 130000 | 10750557150 | 27800 | 27800 | 27800 | 27800 | 28 |
| 338 | 20241127 | 125900 | 10749778750 | 27750 | 27850 | 27850 | 27750 | 2998 |
| 339 | 20241127 | 125800 | 10666504750 | 27850 | 27850 | 27900 | 27850 | 230 |
| 340 | 20241127 | 125700 | 10660095000 | 27850 | 27850 | 27900 | 27850 | 176 |
| 341 | 20241127 | 125600 | 10655187400 | 27900 | 27800 | 27900 | 27800 | 759 |
| 342 | 20241127 | 125500 | 10634061000 | 27800 | 27800 | 27800 | 27750 | 715 |
| 343 | 20241127 | 125400 | 10614187350 | 27900 | 27750 | 27900 | 27750 | 917 |
| 344 | 20241127 | 125300 | 10588675900 | 27750 | 27600 | 27800 | 27600 | 3641 |
| 345 | 20241127 | 125200 | 10487798800 | 27650 | 27650 | 27700 | 27600 | 1255 |
| 346 | 20241127 | 125100 | 10453112050 | 27600 | 27650 | 27650 | 27600 | 592 |
| 347 | 20241127 | 125000 | 10436744450 | 27650 | 27650 | 27650 | 27600 | 967 |
| 348 | 20241127 | 124900 | 10410007300 | 27650 | 27600 | 27650 | 27600 | 246 |
| 349 | 20241127 | 124800 | 10403211750 | 27650 | 27650 | 27650 | 27650 | 702 |
| 350 | 20241127 | 124700 | 10383801450 | 27650 | 27650 | 27650 | 27600 | 949 |
| 351 | 20241127 | 124600 | 10357563750 | 27650 | 27650 | 27650 | 27600 | 714 |
| 352 | 20241127 | 124500 | 10337824200 | 27650 | 27650 | 27650 | 27650 | 342 |
| 353 | 20241127 | 124400 | 10328367900 | 27650 | 27650 | 27650 | 27600 | 326 |
| 354 | 20241127 | 124300 | 10319359150 | 27650 | 27650 | 27650 | 27600 | 551 |
| 355 | 20241127 | 124200 | 10304129150 | 27650 | 27650 | 27650 | 27600 | 373 |
| 356 | 20241127 | 124100 | 10293818600 | 27650 | 27650 | 27650 | 27600 | 1553 |
| 357 | 20241127 | 124000 | 10250879100 | 27650 | 27650 | 27650 | 27600 | 1114 |
| 358 | 20241127 | 123900 | 10220091000 | 27650 | 27650 | 27650 | 27600 | 940 |
| 359 | 20241127 | 123800 | 10194117400 | 27650 | 27650 | 27650 | 27600 | 307 |
| 360 | 20241127 | 123700 | 10185632100 | 27650 | 27650 | 27700 | 27650 | 2625 |
| 361 | 20241127 | 123600 | 10113050550 | 27700 | 27700 | 27700 | 27650 | 627 |
| 362 | 20241127 | 123500 | 10095702850 | 27700 | 27700 | 27700 | 27700 | 359 |
| 363 | 20241127 | 123400 | 10085758550 | 27700 | 27700 | 27700 | 27650 | 734 |
| 364 | 20241127 | 123300 | 10065436500 | 27700 | 27750 | 27750 | 27650 | 1958 |
| 365 | 20241127 | 123200 | 10011235550 | 27800 | 27800 | 27800 | 27700 | 568 |
| 366 | 20241127 | 123100 | 9995486600 | 27800 | 27800 | 27800 | 27700 | 1138 |
| 367 | 20241127 | 123000 | 9963956600 | 27800 | 27700 | 27800 | 27700 | 1514 |
| 368 | 20241127 | 122900 | 9921911450 | 27700 | 27800 | 27800 | 27700 | 402 |
| 369 | 20241127 | 122800 | 9910770050 | 27700 | 27700 | 27750 | 27700 | 593 |
| 370 | 20241127 | 122700 | 9894322400 | 27700 | 27700 | 27750 | 27700 | 709 |
| 371 | 20241127 | 122600 | 9874676150 | 27750 | 27750 | 27750 | 27700 | 664 |
| 372 | 20241127 | 122500 | 9856276750 | 27700 | 27650 | 27750 | 27650 | 579 |
| 373 | 20241127 | 122400 | 9840242450 | 27650 | 27750 | 27750 | 27650 | 1548 |
| 374 | 20241127 | 122300 | 9797345000 | 27750 | 27750 | 27750 | 27700 | 429 |
| 375 | 20241127 | 122200 | 9785445300 | 27700 | 27750 | 27750 | 27700 | 468 |
| 376 | 20241127 | 122100 | 9772481550 | 27750 | 27700 | 27750 | 27650 | 993 |
| 377 | 20241127 | 122000 | 9744983650 | 27650 | 27650 | 27750 | 27650 | 929 |
| 378 | 20241127 | 121900 | 9719294300 | 27650 | 27700 | 27700 | 27650 | 1214 |
| 379 | 20241127 | 121800 | 9685668350 | 27700 | 27800 | 27800 | 27650 | 6005 |
| 380 | 20241127 | 121700 | 9519258250 | 27750 | 27800 | 27800 | 27750 | 287 |
| 381 | 20241127 | 121600 | 9511290500 | 27800 | 27800 | 27900 | 27750 | 1960 |
| 382 | 20241127 | 121500 | 9456833800 | 27900 | 27900 | 27900 | 27800 | 268 |
| 383 | 20241127 | 121400 | 9449365050 | 27850 | 27800 | 27850 | 27800 | 550 |
| 384 | 20241127 | 121300 | 9434073550 | 27800 | 27850 | 27850 | 27800 | 489 |
| 385 | 20241127 | 121200 | 9420471900 | 27850 | 27850 | 27900 | 27800 | 2275 |
| 386 | 20241127 | 121100 | 9357212500 | 27900 | 27850 | 27900 | 27800 | 1047 |
| 387 | 20241127 | 121000 | 9328051450 | 27850 | 27800 | 27850 | 27800 | 136 |
| 388 | 20241127 | 120900 | 9324267350 | 27800 | 27850 | 27850 | 27800 | 735 |
| 389 | 20241127 | 120800 | 9303830150 | 27800 | 27850 | 27900 | 27800 | 3299 |
| 390 | 20241127 | 120700 | 9212094450 | 27850 | 27850 | 27900 | 27850 | 595 |
| 391 | 20241127 | 120600 | 9195522500 | 27850 | 27900 | 27900 | 27800 | 3423 |
| 392 | 20241127 | 120500 | 9100222650 | 27900 | 27900 | 27900 | 27900 | 465 |
| 393 | 20241127 | 120400 | 9087249150 | 27900 | 27900 | 27900 | 27900 | 2433 |
| 394 | 20241127 | 120300 | 9019368450 | 27900 | 27900 | 27900 | 27900 | 500 |
| 395 | 20241127 | 120200 | 9005418450 | 27900 | 27900 | 27950 | 27900 | 173 |
| 396 | 20241127 | 120100 | 9000583800 | 27950 | 27950 | 28000 | 27950 | 403 |
| 397 | 20241127 | 120000 | 8989319000 | 27950 | 27900 | 27950 | 27900 | 206 |
| 398 | 20241127 | 115900 | 8983570450 | 27950 | 27950 | 27950 | 27900 | 347 |
| 399 | 20241127 | 115800 | 8973879500 | 27950 | 27950 | 28000 | 27900 | 1143 |
| 400 | 20241127 | 115700 | 8941948350 | 28000 | 27950 | 28000 | 27950 | 239 |
| 401 | 20241127 | 115600 | 8935268250 | 27950 | 27950 | 27950 | 27900 | 2958 |
| 402 | 20241127 | 115500 | 8852612350 | 28000 | 28050 | 28050 | 28000 | 1640 |
| 403 | 20241127 | 115400 | 8806690000 | 28050 | 28050 | 28050 | 28050 | 61 |
| 404 | 20241127 | 115300 | 8804978950 | 28050 | 28050 | 28050 | 28050 | 80 |
| 405 | 20241127 | 115200 | 8802734950 | 28050 | 28050 | 28050 | 28000 | 313 |
| 406 | 20241127 | 115100 | 8793957300 | 28100 | 28050 | 28100 | 28000 | 370 |
| 407 | 20241127 | 115000 | 8783578950 | 28050 | 28100 | 28100 | 28000 | 149 |
| 408 | 20241127 | 114900 | 8779398600 | 28050 | 28050 | 28050 | 28050 | 195 |
| 409 | 20241127 | 114800 | 8773928850 | 28050 | 28000 | 28050 | 28000 | 156 |
| 410 | 20241127 | 114700 | 8769553350 | 28000 | 28000 | 28000 | 28000 | 748 |
| 411 | 20241127 | 114600 | 8748609350 | 28000 | 28000 | 28000 | 27950 | 464 |
| 412 | 20241127 | 114500 | 8735629850 | 28000 | 28000 | 28100 | 27950 | 1858 |
| 413 | 20241127 | 114400 | 8683602500 | 28000 | 27950 | 28000 | 27950 | 496 |
| 414 | 20241127 | 114300 | 8669717600 | 27950 | 28000 | 28000 | 27950 | 458 |
| 415 | 20241127 | 114200 | 8656915850 | 28000 | 28000 | 28000 | 27950 | 1433 |
| 416 | 20241127 | 114100 | 8616799300 | 28000 | 28000 | 28100 | 28000 | 416 |
| 417 | 20241127 | 114000 | 8605146500 | 28050 | 28100 | 28100 | 28050 | 1781 |
| 418 | 20241127 | 113900 | 8555185950 | 28100 | 28100 | 28100 | 28050 | 471 |
| 419 | 20241127 | 113800 | 8541964600 | 28100 | 28100 | 28100 | 28050 | 526 |
| 420 | 20241127 | 113700 | 8527188450 | 28100 | 28100 | 28100 | 28050 | 114 |
| 421 | 20241127 | 113600 | 8523986850 | 28050 | 28100 | 28150 | 28050 | 65 |
| 422 | 20241127 | 113500 | 8522160200 | 28100 | 28150 | 28150 | 28100 | 529 |
| 423 | 20241127 | 113400 | 8507287900 | 28200 | 28200 | 28200 | 28150 | 371 |
| 424 | 20241127 | 113300 | 8496834600 | 28150 | 28200 | 28250 | 28150 | 1482 |
| 425 | 20241127 | 113200 | 8455013200 | 28150 | 28200 | 28200 | 28100 | 2139 |
| 426 | 20241127 | 113100 | 8394723200 | 28200 | 28000 | 28200 | 28000 | 2320 |
| 427 | 20241127 | 113000 | 8329470700 | 28050 | 28050 | 28150 | 28000 | 1598 |
| 428 | 20241127 | 112900 | 8284597550 | 28000 | 28100 | 28100 | 28000 | 1161 |
| 429 | 20241127 | 112800 | 8252023850 | 28100 | 28100 | 28100 | 28050 | 856 |
| 430 | 20241127 | 112700 | 8227971800 | 28100 | 28100 | 28100 | 28050 | 427 |
| 431 | 20241127 | 112600 | 8215974600 | 28100 | 28050 | 28100 | 28000 | 615 |
| 432 | 20241127 | 112500 | 8198724100 | 28050 | 28050 | 28100 | 28000 | 578 |
| 433 | 20241127 | 112400 | 8182496250 | 28100 | 28000 | 28100 | 28000 | 454 |
| 434 | 20241127 | 112300 | 8169765200 | 28100 | 28000 | 28100 | 27950 | 501 |
| 435 | 20241127 | 112200 | 8155719650 | 28000 | 28050 | 28100 | 28000 | 1014 |
| 436 | 20241127 | 112100 | 8127309150 | 28050 | 28000 | 28050 | 27950 | 2382 |
| 437 | 20241127 | 112000 | 8060593700 | 28050 | 28050 | 28100 | 28000 | 829 |
| 438 | 20241127 | 111900 | 8037360300 | 28050 | 28100 | 28100 | 28050 | 297 |
| 439 | 20241127 | 111800 | 8029027100 | 28050 | 28100 | 28100 | 28050 | 459 |
| 440 | 20241127 | 111700 | 8016151650 | 28050 | 28050 | 28100 | 28050 | 156 |
| 441 | 20241127 | 111600 | 8011775700 | 28100 | 28100 | 28100 | 28000 | 981 |
| 442 | 20241127 | 111500 | 7984245850 | 28050 | 28100 | 28100 | 28050 | 349 |
| 443 | 20241127 | 111400 | 7974440450 | 28100 | 28100 | 28100 | 28050 | 144 |
| 444 | 20241127 | 111300 | 7970394450 | 28100 | 28050 | 28100 | 28050 | 454 |
| 445 | 20241127 | 111200 | 7957659150 | 28100 | 28050 | 28100 | 28050 | 269 |
| 446 | 20241127 | 111100 | 7950113500 | 28050 | 28050 | 28050 | 28050 | 395 |
| 447 | 20241127 | 111000 | 7939033750 | 28050 | 28050 | 28050 | 28000 | 625 |
| 448 | 20241127 | 110900 | 7921516300 | 28000 | 28000 | 28050 | 28000 | 680 |
| 449 | 20241127 | 110800 | 7902468500 | 28000 | 28000 | 28000 | 27950 | 2028 |
| 450 | 20241127 | 110700 | 7845763900 | 28000 | 28000 | 28050 | 27950 | 2027 |
| 451 | 20241127 | 110600 | 7789017750 | 28000 | 28000 | 28000 | 27950 | 617 |
| 452 | 20241127 | 110500 | 7771756700 | 28000 | 28000 | 28000 | 28000 | 261 |
| 453 | 20241127 | 110400 | 7764448700 | 28000 | 28000 | 28000 | 27950 | 721 |
| 454 | 20241127 | 110300 | 7744268550 | 28000 | 27950 | 28000 | 27950 | 2371 |
| 455 | 20241127 | 110200 | 7677980500 | 28000 | 28000 | 28000 | 27950 | 567 |
| 456 | 20241127 | 110100 | 7662112650 | 27950 | 28000 | 28000 | 27950 | 1202 |
| 457 | 20241127 | 110000 | 7628505100 | 28000 | 28000 | 28050 | 28000 | 2906 |
| 458 | 20241127 | 105900 | 7547136300 | 28000 | 28050 | 28050 | 28000 | 317 |
| 459 | 20241127 | 105800 | 7538254150 | 28050 | 28050 | 28100 | 28050 | 576 |
| 460 | 20241127 | 105700 | 7522088500 | 28100 | 28100 | 28100 | 28000 | 1775 |
| 461 | 20241127 | 105600 | 7472313100 | 28050 | 28100 | 28100 | 28050 | 411 |
| 462 | 20241127 | 105500 | 7460779350 | 28100 | 28050 | 28100 | 28050 | 667 |
| 463 | 20241127 | 105400 | 7442058950 | 28100 | 28100 | 28100 | 28050 | 365 |
| 464 | 20241127 | 105300 | 7431802950 | 28150 | 28200 | 28200 | 28100 | 1627 |
| 465 | 20241127 | 105200 | 7386052350 | 28150 | 28150 | 28250 | 28150 | 996 |
| 466 | 20241127 | 105100 | 7358008450 | 28150 | 28150 | 28250 | 28150 | 822 |
| 467 | 20241127 | 105000 | 7334829750 | 28150 | 28150 | 28150 | 28100 | 205 |
| 468 | 20241127 | 104900 | 7329062300 | 28150 | 28250 | 28250 | 28150 | 634 |
| 469 | 20241127 | 104800 | 7311215000 | 28150 | 28250 | 28250 | 28150 | 2105 |
| 470 | 20241127 | 104700 | 7251798550 | 28200 | 28250 | 28250 | 28150 | 1601 |
| 471 | 20241127 | 104600 | 7206664000 | 28250 | 28200 | 28250 | 28200 | 872 |
| 472 | 20241127 | 104500 | 7182031000 | 28200 | 28300 | 28300 | 28200 | 1446 |
| 473 | 20241127 | 104400 | 7141146450 | 28300 | 28300 | 28300 | 28250 | 578 |
| 474 | 20241127 | 104300 | 7124799350 | 28300 | 28250 | 28300 | 28250 | 271 |
| 475 | 20241127 | 104200 | 7117139000 | 28250 | 28150 | 28300 | 28150 | 7088 |
| 476 | 20241127 | 104100 | 6917073750 | 28200 | 28100 | 28200 | 28100 | 5773 |
| 477 | 20241127 | 104000 | 6754554200 | 28150 | 28100 | 28150 | 28050 | 1869 |
| 478 | 20241127 | 103900 | 6702009000 | 28150 | 28150 | 28150 | 28100 | 684 |
| 479 | 20241127 | 103800 | 6682770750 | 28150 | 28150 | 28200 | 28100 | 913 |
| 480 | 20241127 | 103700 | 6657081850 | 28150 | 28150 | 28200 | 28150 | 326 |
| 481 | 20241127 | 103600 | 6647899300 | 28200 | 28200 | 28200 | 28150 | 345 |
| 482 | 20241127 | 103500 | 6638185600 | 28200 | 28150 | 28200 | 28150 | 391 |
| 483 | 20241127 | 103400 | 6627175350 | 28200 | 28150 | 28200 | 28150 | 574 |
| 484 | 20241127 | 103300 | 6611014900 | 28150 | 28200 | 28200 | 28150 | 740 |
| 485 | 20241127 | 103200 | 6590167500 | 28200 | 28150 | 28200 | 28150 | 1559 |
| 486 | 20241127 | 103100 | 6546279850 | 28100 | 28200 | 28200 | 28100 | 1553 |
| 487 | 20241127 | 103000 | 6502553300 | 28200 | 28200 | 28200 | 28150 | 836 |
| 488 | 20241127 | 102900 | 6478987800 | 28200 | 28200 | 28200 | 28150 | 690 |
| 489 | 20241127 | 102800 | 6459535350 | 28200 | 28200 | 28200 | 28150 | 671 |
| 490 | 20241127 | 102700 | 6440615200 | 28150 | 28200 | 28200 | 28150 | 1604 |
| 491 | 20241127 | 102600 | 6395415750 | 28200 | 28250 | 28250 | 28150 | 933 |
| 492 | 20241127 | 102500 | 6369111600 | 28200 | 28150 | 28200 | 28100 | 3125 |
| 493 | 20241127 | 102400 | 6281022650 | 28150 | 28200 | 28200 | 28150 | 747 |
| 494 | 20241127 | 102300 | 6259990050 | 28200 | 28100 | 28200 | 28100 | 2277 |
| 495 | 20241127 | 102200 | 6195924200 | 28100 | 28100 | 28100 | 28050 | 625 |
| 496 | 20241127 | 102100 | 6178362200 | 28100 | 28100 | 28100 | 28050 | 231 |
| 497 | 20241127 | 102000 | 6171879150 | 28100 | 28150 | 28150 | 28100 | 770 |
| 498 | 20241127 | 101900 | 6150241050 | 28150 | 28100 | 28150 | 28100 | 800 |
| 499 | 20241127 | 101800 | 6127752350 | 28100 | 28100 | 28150 | 28100 | 487 |
| 500 | 20241127 | 101700 | 6114060350 | 28100 | 28050 | 28100 | 28050 | 4196 |
| 501 | 20241127 | 101600 | 5996156300 | 28050 | 28000 | 28050 | 28000 | 612 |
| 502 | 20241127 | 101500 | 5979000250 | 28000 | 27950 | 28050 | 27950 | 841 |
| 503 | 20241127 | 101400 | 5955423350 | 27950 | 27950 | 28050 | 27900 | 1145 |
| 504 | 20241127 | 101300 | 5923389000 | 27950 | 27900 | 27950 | 27900 | 1185 |
| 505 | 20241127 | 101200 | 5890299300 | 27900 | 27900 | 27950 | 27900 | 521 |
| 506 | 20241127 | 101100 | 5875763300 | 27900 | 27900 | 27950 | 27900 | 2139 |
| 507 | 20241127 | 101000 | 5816085150 | 27900 | 27950 | 27950 | 27900 | 1332 |
| 508 | 20241127 | 100900 | 5778915550 | 27900 | 27950 | 27950 | 27850 | 2304 |
| 509 | 20241127 | 100800 | 5714594200 | 27950 | 28100 | 28100 | 27950 | 1834 |
| 510 | 20241127 | 100700 | 5663241950 | 28100 | 28000 | 28100 | 27950 | 565 |
| 511 | 20241127 | 100600 | 5647407200 | 28000 | 28000 | 28050 | 28000 | 2105 |
| 512 | 20241127 | 100500 | 5588388700 | 28000 | 28000 | 28050 | 27950 | 1374 |
| 513 | 20241127 | 100400 | 5549905300 | 28000 | 28000 | 28000 | 27950 | 658 |
| 514 | 20241127 | 100300 | 5531489550 | 27950 | 28050 | 28050 | 27950 | 815 |
| 515 | 20241127 | 100200 | 5508655200 | 28050 | 28050 | 28100 | 28000 | 1006 |
| 516 | 20241127 | 100100 | 5480430750 | 28050 | 28050 | 28100 | 28000 | 1724 |
| 517 | 20241127 | 100000 | 5432110650 | 28000 | 28000 | 28050 | 27950 | 906 |
| 518 | 20241127 | 095900 | 5406748050 | 27950 | 28050 | 28100 | 27950 | 741 |
| 519 | 20241127 | 095800 | 5385974050 | 28050 | 28050 | 28050 | 27950 | 2214 |
| 520 | 20241127 | 095700 | 5323944600 | 28050 | 28000 | 28050 | 27950 | 1229 |
| 521 | 20241127 | 095600 | 5289517700 | 28000 | 28050 | 28100 | 28000 | 2144 |
| 522 | 20241127 | 095500 | 5229398050 | 28000 | 27900 | 28050 | 27900 | 2295 |
| 523 | 20241127 | 095400 | 5165173150 | 27900 | 27950 | 27950 | 27850 | 2597 |
| 524 | 20241127 | 095300 | 5092607250 | 27950 | 27900 | 27950 | 27900 | 2205 |
| 525 | 20241127 | 095200 | 5031012650 | 27900 | 27950 | 27950 | 27900 | 179 |
| 526 | 20241127 | 095100 | 5026018250 | 27850 | 27850 | 27900 | 27800 | 3050 |
| 527 | 20241127 | 095000 | 4941042500 | 27800 | 27850 | 27850 | 27800 | 161 |
| 528 | 20241127 | 094900 | 4936564500 | 27850 | 27950 | 27950 | 27800 | 1295 |
| 529 | 20241127 | 094800 | 4900464950 | 27950 | 27900 | 27950 | 27850 | 1118 |
| 530 | 20241127 | 094700 | 4869280900 | 27900 | 27900 | 27950 | 27850 | 656 |
| 531 | 20241127 | 094600 | 4850972300 | 27900 | 27950 | 27950 | 27850 | 4272 |
| 532 | 20241127 | 094500 | 4731636400 | 27950 | 27900 | 27950 | 27850 | 1469 |
| 533 | 20241127 | 094400 | 4690647250 | 27850 | 27800 | 27900 | 27800 | 1316 |
| 534 | 20241127 | 094300 | 4653986000 | 27800 | 27700 | 27850 | 27700 | 682 |
| 535 | 20241127 | 094200 | 4635039750 | 27750 | 27750 | 27750 | 27650 | 1364 |
| 536 | 20241127 | 094100 | 4597228650 | 27750 | 27750 | 27800 | 27700 | 727 |
| 537 | 20241127 | 094000 | 4577060050 | 27750 | 27650 | 27750 | 27650 | 1490 |
| 538 | 20241127 | 093900 | 4535763100 | 27650 | 27700 | 27750 | 27600 | 4809 |
| 539 | 20241127 | 093800 | 4402844300 | 27750 | 27750 | 27800 | 27700 | 801 |
| 540 | 20241127 | 093700 | 4380618900 | 27750 | 27650 | 27750 | 27600 | 2292 |
| 541 | 20241127 | 093600 | 4317273600 | 27650 | 27650 | 27650 | 27600 | 1673 |
| 542 | 20241127 | 093500 | 4271079050 | 27650 | 27800 | 27800 | 27650 | 6264 |
| 543 | 20241127 | 093400 | 4097445150 | 27800 | 27900 | 27900 | 27800 | 2124 |
| 544 | 20241127 | 093300 | 4038312250 | 27900 | 27900 | 27950 | 27850 | 773 |
| 545 | 20241127 | 093200 | 4016767550 | 27900 | 27950 | 27950 | 27850 | 1559 |
| 546 | 20241127 | 093100 | 3973265350 | 27950 | 27900 | 27950 | 27900 | 1055 |
| 547 | 20241127 | 093000 | 3943797250 | 28000 | 27900 | 28000 | 27850 | 506 |
| 548 | 20241127 | 092900 | 3929696000 | 27850 | 27900 | 27900 | 27800 | 2083 |
| 549 | 20241127 | 092800 | 3871729900 | 27850 | 28050 | 28100 | 27850 | 5621 |
| 550 | 20241127 | 092700 | 3714406400 | 28100 | 28150 | 28200 | 28000 | 4094 |
| 551 | 20241127 | 092600 | 3599371250 | 28150 | 28200 | 28250 | 28150 | 3425 |
| 552 | 20241127 | 092500 | 3502714100 | 28250 | 28150 | 28250 | 28150 | 2837 |
| 553 | 20241127 | 092400 | 3422698600 | 28150 | 28100 | 28200 | 28100 | 1714 |
| 554 | 20241127 | 092300 | 3374467600 | 28100 | 28150 | 28150 | 28100 | 1454 |
| 555 | 20241127 | 092200 | 3333600450 | 28100 | 28100 | 28150 | 28050 | 1306 |
| 556 | 20241127 | 092100 | 3296903650 | 28100 | 28200 | 28200 | 28050 | 5515 |
| 557 | 20241127 | 092000 | 3141744900 | 28150 | 28050 | 28200 | 28050 | 5318 |
| 558 | 20241127 | 091900 | 2992249200 | 28100 | 28000 | 28100 | 27950 | 4155 |
| 559 | 20241127 | 091800 | 2875749750 | 27950 | 27950 | 28000 | 27900 | 1791 |
| 560 | 20241127 | 091700 | 2825643000 | 27900 | 27800 | 27950 | 27750 | 3951 |
| 561 | 20241127 | 091600 | 2715666900 | 27800 | 27800 | 27800 | 27750 | 1596 |
| 562 | 20241127 | 091500 | 2671326650 | 27750 | 27700 | 27800 | 27650 | 2119 |
| 563 | 20241127 | 091400 | 2612565200 | 27700 | 27700 | 27700 | 27600 | 3612 |
| 564 | 20241127 | 091300 | 2512618500 | 27700 | 27750 | 27750 | 27600 | 1233 |
| 565 | 20241127 | 091200 | 2478491000 | 27750 | 27650 | 27750 | 27600 | 4284 |
| 566 | 20241127 | 091100 | 2360011350 | 27650 | 27600 | 27750 | 27600 | 3115 |
| 567 | 20241127 | 091000 | 2273814600 | 27650 | 27750 | 27750 | 27550 | 5729 |
| 568 | 20241127 | 090900 | 2115428950 | 27750 | 27800 | 27850 | 27700 | 5600 |
| 569 | 20241127 | 090800 | 1959965950 | 27850 | 27900 | 27900 | 27850 | 5144 |
| 570 | 20241127 | 090700 | 1816672100 | 27900 | 27850 | 27900 | 27850 | 3156 |
| 571 | 20241127 | 090600 | 1728748050 | 27850 | 28000 | 28000 | 27850 | 4770 |
| 572 | 20241127 | 090500 | 1595526750 | 28000 | 28000 | 28050 | 27950 | 4311 |
| 573 | 20241127 | 090400 | 1474785600 | 28000 | 27950 | 28050 | 27850 | 4873 |
| 574 | 20241127 | 090300 | 1338447750 | 27950 | 27900 | 27950 | 27600 | 19760 |
| 575 | 20241127 | 090200 | 789279250 | 27800 | 28100 | 28100 | 27800 | 13100 |
| 576 | 20241127 | 090100 | 423350600 | 28100 | 28200 | 28200 | 27950 | 7868 |
| 577 | 20241127 | 090000 | 202834050 | 28150 | 28100 | 28300 | 28050 | 7211 |