32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 183500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 33483 |
| 3 | 20241128 | 183400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20241128 | 183300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20241128 | 183200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20241128 | 183100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20241128 | 183000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20241128 | 182900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20241128 | 182800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20241128 | 182700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20241128 | 182600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20241128 | 182500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20241128 | 182400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20241128 | 182300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20241128 | 182200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20241128 | 182100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20241128 | 182000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20241128 | 181900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20241128 | 181800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20241128 | 181700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20241128 | 181600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20241128 | 181500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20241128 | 181400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20241128 | 181300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20241128 | 181200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20241128 | 181100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20241128 | 181000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20241128 | 180900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20241128 | 180800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20241128 | 180700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20241128 | 180600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20241128 | 180500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 33483 |
| 33 | 20241128 | 180400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20241128 | 180300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20241128 | 180200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20241128 | 180100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20241128 | 180000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20241128 | 175900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20241128 | 175800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20241128 | 175700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20241128 | 175600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20241128 | 175500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20241128 | 175400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20241128 | 175300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20241128 | 175200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20241128 | 175100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20241128 | 175000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20241128 | 174900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20241128 | 174800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20241128 | 174700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20241128 | 174600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20241128 | 174500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20241128 | 174400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20241128 | 174300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20241128 | 174200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20241128 | 174100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20241128 | 174000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20241128 | 173900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20241128 | 173800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20241128 | 173700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20241128 | 173600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20241128 | 173500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 33483 |
| 63 | 20241128 | 173400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20241128 | 173300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20241128 | 173200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20241128 | 173100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20241128 | 173000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20241128 | 172900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20241128 | 172800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20241128 | 172700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20241128 | 172600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20241128 | 172500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20241128 | 172400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20241128 | 172300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20241128 | 172200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20241128 | 172100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20241128 | 172000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20241128 | 171900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20241128 | 171800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20241128 | 171700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20241128 | 171600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20241128 | 171500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20241128 | 171400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20241128 | 171300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20241128 | 171200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20241128 | 171100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20241128 | 171000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20241128 | 170900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20241128 | 170800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20241128 | 170700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20241128 | 170600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20241128 | 170500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 33483 |
| 93 | 20241128 | 170400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20241128 | 170300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20241128 | 170200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20241128 | 170100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20241128 | 170000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20241128 | 165900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20241128 | 165800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20241128 | 165700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20241128 | 165600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20241128 | 165500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20241128 | 165400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20241128 | 165300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20241128 | 165200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20241128 | 165100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20241128 | 165000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20241128 | 164900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20241128 | 164800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20241128 | 164700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20241128 | 164600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20241128 | 164500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20241128 | 164400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20241128 | 164300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20241128 | 164200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20241128 | 164100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20241128 | 164000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20241128 | 163900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20241128 | 163800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20241128 | 163700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20241128 | 163600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20241128 | 163500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 33483 |
| 123 | 20241128 | 163400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20241128 | 163300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20241128 | 163200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20241128 | 163100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20241128 | 163000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20241128 | 162900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20241128 | 162800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20241128 | 162700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20241128 | 162600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20241128 | 162500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20241128 | 162400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20241128 | 162300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20241128 | 162200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20241128 | 162100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20241128 | 162000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20241128 | 161900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20241128 | 161800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20241128 | 161700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20241128 | 161600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20241128 | 161500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20241128 | 161400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20241128 | 161300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20241128 | 161200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20241128 | 161100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20241128 | 161000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20241128 | 160900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20241128 | 160800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20241128 | 160700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20241128 | 160600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20241128 | 160500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 33483 |
| 153 | 20241128 | 160400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20241128 | 160300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20241128 | 160200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20241128 | 160100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20241128 | 160000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20241128 | 155900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20241128 | 155800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20241128 | 155700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20241128 | 155600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20241128 | 155500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20241128 | 155400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20241128 | 155300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20241128 | 155200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20241128 | 155100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20241128 | 155000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20241128 | 154900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20241128 | 154800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20241128 | 154700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20241128 | 154600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20241128 | 154500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20241128 | 154400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20241128 | 154300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20241128 | 154200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20241128 | 154100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20241128 | 154000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20241128 | 153900 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20241128 | 153800 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20241128 | 153700 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20241128 | 153600 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20241128 | 153500 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 33483 |
| 183 | 20241128 | 153400 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20241128 | 153300 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20241128 | 153200 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20241128 | 153100 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20241128 | 153000 | 92257071200 | 31850 | 31850 | 31850 | 31850 | 33483 |
| 188 | 20241128 | 152900 | 91190637650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20241128 | 152800 | 91190637650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20241128 | 152700 | 91190637650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20241128 | 152600 | 91190637650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20241128 | 152500 | 91190637650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20241128 | 152400 | 91190637650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20241128 | 152300 | 91190637650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20241128 | 152200 | 91190637650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20241128 | 152100 | 91190637650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20241128 | 152000 | 91190637650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20241128 | 151900 | 91190637650 | 31800 | 31750 | 31850 | 31700 | 15653 |
| 199 | 20241128 | 151800 | 90693256000 | 31750 | 31800 | 31850 | 31750 | 7189 |
| 200 | 20241128 | 151700 | 90464715500 | 31850 | 31850 | 31900 | 31800 | 10384 |
| 201 | 20241128 | 151600 | 90133952650 | 31850 | 31900 | 31950 | 31800 | 7612 |
| 202 | 20241128 | 151500 | 89891323350 | 31950 | 31750 | 31950 | 31750 | 11600 |
| 203 | 20241128 | 151400 | 89521892800 | 31750 | 31800 | 31850 | 31750 | 2796 |
| 204 | 20241128 | 151300 | 89433008550 | 31800 | 31800 | 31900 | 31750 | 7414 |
| 205 | 20241128 | 151200 | 89196996000 | 31750 | 31800 | 31950 | 31750 | 11410 |
| 206 | 20241128 | 151100 | 88833660600 | 31800 | 31650 | 31850 | 31600 | 9252 |
| 207 | 20241128 | 151000 | 88540028950 | 31650 | 31950 | 31950 | 31650 | 15334 |
| 208 | 20241128 | 150900 | 88052747550 | 31900 | 31750 | 32000 | 31650 | 8758 |
| 209 | 20241128 | 150800 | 87773724350 | 31750 | 31900 | 31900 | 31500 | 29430 |
| 210 | 20241128 | 150700 | 86842065000 | 31900 | 31950 | 32000 | 31900 | 13328 |
| 211 | 20241128 | 150600 | 86416345650 | 31900 | 31950 | 32000 | 31800 | 7730 |
| 212 | 20241128 | 150500 | 86169950950 | 32000 | 31850 | 32150 | 31800 | 15199 |
| 213 | 20241128 | 150400 | 85683321400 | 31850 | 31900 | 31900 | 31700 | 22878 |
| 214 | 20241128 | 150300 | 84955789800 | 31900 | 32000 | 32200 | 31850 | 14031 |
| 215 | 20241128 | 150200 | 84507198750 | 32000 | 32000 | 32350 | 32000 | 16475 |
| 216 | 20241128 | 150100 | 83977220900 | 32100 | 32250 | 32300 | 31950 | 25447 |
| 217 | 20241128 | 150000 | 83161256150 | 32250 | 32150 | 32350 | 32050 | 21378 |
| 218 | 20241128 | 145900 | 82472969150 | 32150 | 32250 | 32250 | 32000 | 30845 |
| 219 | 20241128 | 145800 | 81483623200 | 32250 | 32500 | 32550 | 32100 | 20154 |
| 220 | 20241128 | 145700 | 80832298350 | 32500 | 32500 | 32750 | 32500 | 15534 |
| 221 | 20241128 | 145600 | 80326170800 | 32500 | 32550 | 32650 | 32400 | 10813 |
| 222 | 20241128 | 145500 | 79974525450 | 32450 | 32650 | 32750 | 32350 | 19192 |
| 223 | 20241128 | 145400 | 79349986650 | 32650 | 32900 | 32900 | 32500 | 16322 |
| 224 | 20241128 | 145300 | 78817127950 | 32900 | 32650 | 32900 | 32600 | 13259 |
| 225 | 20241128 | 145200 | 78382016050 | 32650 | 32950 | 33000 | 32500 | 28160 |
| 226 | 20241128 | 145100 | 77460686150 | 33000 | 33000 | 33250 | 32900 | 17285 |
| 227 | 20241128 | 145000 | 76888569250 | 33050 | 33250 | 33500 | 32950 | 41050 |
| 228 | 20241128 | 144900 | 75522689650 | 33300 | 33000 | 33400 | 33000 | 26229 |
| 229 | 20241128 | 144800 | 74652849850 | 33000 | 33050 | 33100 | 33000 | 14902 |
| 230 | 20241128 | 144700 | 74160513650 | 33050 | 32500 | 33250 | 32500 | 39513 |
| 231 | 20241128 | 144600 | 72857656200 | 32550 | 32650 | 32700 | 32400 | 13514 |
| 232 | 20241128 | 144500 | 72418117400 | 32650 | 32400 | 32650 | 32200 | 19337 |
| 233 | 20241128 | 144400 | 71790220150 | 32450 | 32300 | 32600 | 32200 | 21128 |
| 234 | 20241128 | 144300 | 71105197700 | 32200 | 32200 | 32550 | 32150 | 24109 |
| 235 | 20241128 | 144200 | 70324571250 | 32200 | 32350 | 32450 | 32050 | 35626 |
| 236 | 20241128 | 144100 | 69176212000 | 32400 | 32900 | 32900 | 32300 | 40963 |
| 237 | 20241128 | 144000 | 67845558050 | 32850 | 33100 | 33150 | 32850 | 20115 |
| 238 | 20241128 | 143900 | 67182764450 | 32950 | 32700 | 33450 | 32350 | 67024 |
| 239 | 20241128 | 143800 | 64975447050 | 32700 | 33200 | 33350 | 32700 | 57450 |
| 240 | 20241128 | 143700 | 63084405600 | 33150 | 33550 | 33800 | 33150 | 72996 |
| 241 | 20241128 | 143600 | 60635278700 | 33600 | 33450 | 33650 | 33050 | 55133 |
| 242 | 20241128 | 143500 | 58794581250 | 33450 | 32750 | 33550 | 32600 | 94116 |
| 243 | 20241128 | 143400 | 55675650500 | 32750 | 32700 | 32900 | 32600 | 52202 |
| 244 | 20241128 | 143300 | 53966500950 | 32650 | 32450 | 32700 | 32300 | 36569 |
| 245 | 20241128 | 143200 | 52776711900 | 32500 | 32200 | 32600 | 32050 | 45346 |
| 246 | 20241128 | 143100 | 51306658050 | 32200 | 32100 | 32200 | 31950 | 15931 |
| 247 | 20241128 | 143000 | 50795935100 | 31950 | 32250 | 32400 | 31950 | 27660 |
| 248 | 20241128 | 142900 | 49904264700 | 32250 | 32000 | 32450 | 31900 | 33133 |
| 249 | 20241128 | 142800 | 48837612900 | 31950 | 32100 | 32200 | 31700 | 31622 |
| 250 | 20241128 | 142700 | 47829583000 | 32100 | 32650 | 32800 | 32000 | 44753 |
| 251 | 20241128 | 142600 | 46379242100 | 32550 | 31650 | 32750 | 31650 | 70205 |
| 252 | 20241128 | 142500 | 44116783850 | 31700 | 31850 | 31850 | 31450 | 33580 |
| 253 | 20241128 | 142400 | 43054494550 | 31750 | 31950 | 32450 | 31750 | 49289 |
| 254 | 20241128 | 142300 | 41472341550 | 31950 | 31800 | 32450 | 31700 | 70386 |
| 255 | 20241128 | 142200 | 39211005200 | 31800 | 31200 | 31800 | 31100 | 43177 |
| 256 | 20241128 | 142100 | 37851777250 | 31000 | 30850 | 31200 | 30700 | 22669 |
| 257 | 20241128 | 142000 | 37150879450 | 30850 | 31300 | 31550 | 30750 | 52951 |
| 258 | 20241128 | 141900 | 35494853400 | 31300 | 30950 | 31300 | 30900 | 35919 |
| 259 | 20241128 | 141800 | 34380400700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 260 | 20241128 | 141700 | 34380400700 | 30900 | 30650 | 30900 | 30600 | 16579 |
| 261 | 20241128 | 141600 | 33869568700 | 30650 | 30400 | 30700 | 30300 | 18244 |
| 262 | 20241128 | 141500 | 33313151100 | 30400 | 30550 | 30600 | 30250 | 17521 |
| 263 | 20241128 | 141400 | 32779928100 | 30550 | 30350 | 30600 | 30350 | 24388 |
| 264 | 20241128 | 141300 | 32037124450 | 30350 | 29900 | 30400 | 29850 | 31990 |
| 265 | 20241128 | 141200 | 31073249650 | 29900 | 29750 | 29900 | 29750 | 2106 |
| 266 | 20241128 | 141100 | 31010365650 | 29750 | 29750 | 29800 | 29700 | 4804 |
| 267 | 20241128 | 141000 | 30867407100 | 29700 | 29750 | 29750 | 29700 | 3323 |
| 268 | 20241128 | 140900 | 30768595350 | 29750 | 29700 | 29750 | 29700 | 1962 |
| 269 | 20241128 | 140800 | 30710253550 | 29700 | 29850 | 29850 | 29700 | 2592 |
| 270 | 20241128 | 140700 | 30633113650 | 29850 | 29750 | 29850 | 29700 | 5061 |
| 271 | 20241128 | 140600 | 30482334100 | 29750 | 29900 | 29900 | 29700 | 5689 |
| 272 | 20241128 | 140500 | 30312950400 | 29900 | 30200 | 30200 | 29800 | 19713 |
| 273 | 20241128 | 140400 | 29720879650 | 30150 | 29800 | 30200 | 29800 | 76448 |
| 274 | 20241128 | 140300 | 27427630700 | 29800 | 29550 | 29900 | 29550 | 16128 |
| 275 | 20241128 | 140200 | 26948007800 | 29600 | 29600 | 29600 | 29550 | 1790 |
| 276 | 20241128 | 140100 | 26895101250 | 29550 | 29600 | 29600 | 29550 | 2773 |
| 277 | 20241128 | 140000 | 26813067250 | 29600 | 29600 | 29600 | 29550 | 1803 |
| 278 | 20241128 | 135900 | 26759714800 | 29600 | 29600 | 29600 | 29550 | 2864 |
| 279 | 20241128 | 135800 | 26674966400 | 29600 | 29500 | 29650 | 29500 | 11687 |
| 280 | 20241128 | 135700 | 26329675550 | 29450 | 29350 | 29500 | 29350 | 2718 |
| 281 | 20241128 | 135600 | 26249658050 | 29350 | 29300 | 29500 | 29300 | 6280 |
| 282 | 20241128 | 135500 | 26065167650 | 29300 | 29350 | 29350 | 29300 | 1243 |
| 283 | 20241128 | 135400 | 26028727400 | 29350 | 29450 | 29450 | 29350 | 1005 |
| 284 | 20241128 | 135300 | 25999193100 | 29450 | 29300 | 29450 | 29300 | 1166 |
| 285 | 20241128 | 135200 | 25964924600 | 29300 | 29300 | 29300 | 29250 | 1604 |
| 286 | 20241128 | 135100 | 25917962100 | 29300 | 29250 | 29300 | 29200 | 810 |
| 287 | 20241128 | 135000 | 25894264250 | 29250 | 29200 | 29250 | 29200 | 1217 |
| 288 | 20241128 | 134900 | 25858726850 | 29200 | 29200 | 29200 | 29150 | 1603 |
| 289 | 20241128 | 134800 | 25811940650 | 29150 | 29150 | 29200 | 29150 | 1670 |
| 290 | 20241128 | 134700 | 25763187450 | 29200 | 29250 | 29250 | 29200 | 1205 |
| 291 | 20241128 | 134600 | 25728000900 | 29250 | 29200 | 29250 | 29100 | 1221 |
| 292 | 20241128 | 134500 | 25692370300 | 29150 | 29400 | 29400 | 29100 | 4979 |
| 293 | 20241128 | 134400 | 25546505350 | 29400 | 29450 | 29500 | 29300 | 11016 |
| 294 | 20241128 | 134300 | 25221945650 | 29450 | 29400 | 29450 | 29350 | 6338 |
| 295 | 20241128 | 134200 | 25035491600 | 29400 | 29350 | 29400 | 29300 | 3190 |
| 296 | 20241128 | 134100 | 24941842900 | 29350 | 29200 | 29400 | 29150 | 15184 |
| 297 | 20241128 | 134000 | 24497546150 | 29150 | 29150 | 29200 | 29150 | 1945 |
| 298 | 20241128 | 133900 | 24440843400 | 29100 | 29150 | 29150 | 29100 | 1230 |
| 299 | 20241128 | 133800 | 24405000250 | 29150 | 29150 | 29150 | 29100 | 1326 |
| 300 | 20241128 | 133700 | 24366360050 | 29150 | 29050 | 29150 | 29050 | 4548 |
| 301 | 20241128 | 133600 | 24233953650 | 29050 | 29050 | 29100 | 29050 | 624 |
| 302 | 20241128 | 133500 | 24215811300 | 29050 | 29050 | 29100 | 29050 | 1175 |
| 303 | 20241128 | 133400 | 24181657300 | 29100 | 28900 | 29100 | 28900 | 7524 |
| 304 | 20241128 | 133300 | 23963401200 | 28950 | 28900 | 28950 | 28900 | 963 |
| 305 | 20241128 | 133200 | 23935525550 | 28900 | 28900 | 28950 | 28900 | 405 |
| 306 | 20241128 | 133100 | 23923820900 | 28900 | 28900 | 28950 | 28900 | 153 |
| 307 | 20241128 | 133000 | 23919398550 | 28950 | 28900 | 28950 | 28850 | 2193 |
| 308 | 20241128 | 132900 | 23856028500 | 28850 | 28850 | 28850 | 28850 | 897 |
| 309 | 20241128 | 132800 | 23830150050 | 28850 | 28900 | 28900 | 28850 | 796 |
| 310 | 20241128 | 132700 | 23807184950 | 28900 | 28900 | 28900 | 28850 | 199 |
| 311 | 20241128 | 132600 | 23801436850 | 28900 | 28850 | 28900 | 28850 | 262 |
| 312 | 20241128 | 132500 | 23793875150 | 28850 | 28900 | 28900 | 28850 | 66 |
| 313 | 20241128 | 132400 | 23791970550 | 28900 | 28900 | 28900 | 28850 | 219 |
| 314 | 20241128 | 132300 | 23785643750 | 28850 | 28900 | 28900 | 28850 | 473 |
| 315 | 20241128 | 132200 | 23771982000 | 28900 | 28850 | 28900 | 28850 | 435 |
| 316 | 20241128 | 132100 | 23759425700 | 28850 | 28900 | 28900 | 28850 | 153 |
| 317 | 20241128 | 132000 | 23755006300 | 28850 | 28900 | 28900 | 28850 | 275 |
| 318 | 20241128 | 131900 | 23747064750 | 28850 | 28850 | 28900 | 28850 | 749 |
| 319 | 20241128 | 131800 | 23725454800 | 28850 | 28900 | 28900 | 28850 | 418 |
| 320 | 20241128 | 131700 | 23713395450 | 28850 | 28900 | 28900 | 28850 | 183 |
| 321 | 20241128 | 131600 | 23708112900 | 28900 | 28850 | 28900 | 28850 | 826 |
| 322 | 20241128 | 131500 | 23684277500 | 28850 | 28850 | 28900 | 28850 | 183 |
| 323 | 20241128 | 131400 | 23678994600 | 28900 | 28900 | 28900 | 28850 | 117 |
| 324 | 20241128 | 131300 | 23675613700 | 28850 | 28900 | 28900 | 28850 | 378 |
| 325 | 20241128 | 131200 | 23664694250 | 28900 | 28950 | 28950 | 28900 | 1440 |
| 326 | 20241128 | 131100 | 23623057500 | 28950 | 28900 | 28950 | 28900 | 400 |
| 327 | 20241128 | 131000 | 23611497200 | 28950 | 28950 | 28950 | 28900 | 89 |
| 328 | 20241128 | 130900 | 23608921250 | 28950 | 28900 | 28950 | 28900 | 982 |
| 329 | 20241128 | 130800 | 23580503900 | 28900 | 28900 | 28950 | 28900 | 169 |
| 330 | 20241128 | 130700 | 23575619550 | 28950 | 28900 | 28950 | 28900 | 213 |
| 331 | 20241128 | 130600 | 23569463450 | 28900 | 28900 | 28950 | 28900 | 443 |
| 332 | 20241128 | 130500 | 23556651400 | 28900 | 28950 | 28950 | 28900 | 216 |
| 333 | 20241128 | 130400 | 23550406950 | 28900 | 28900 | 28950 | 28900 | 351 |
| 334 | 20241128 | 130300 | 23540259500 | 28950 | 28900 | 28950 | 28900 | 132 |
| 335 | 20241128 | 130200 | 23536444000 | 28950 | 28950 | 28950 | 28850 | 178 |
| 336 | 20241128 | 130100 | 23531300400 | 28900 | 28850 | 28900 | 28850 | 744 |
| 337 | 20241128 | 130000 | 23509800550 | 28900 | 28900 | 28900 | 28850 | 107 |
| 338 | 20241128 | 125900 | 23506713050 | 28900 | 28850 | 28900 | 28850 | 197 |
| 339 | 20241128 | 125800 | 23501021900 | 28850 | 28900 | 28900 | 28850 | 262 |
| 340 | 20241128 | 125700 | 23493456300 | 28900 | 28900 | 28950 | 28900 | 250 |
| 341 | 20241128 | 125600 | 23486230850 | 28900 | 28950 | 28950 | 28850 | 652 |
| 342 | 20241128 | 125500 | 23467390850 | 28950 | 28950 | 28950 | 28900 | 227 |
| 343 | 20241128 | 125400 | 23460830300 | 28900 | 28900 | 28950 | 28900 | 887 |
| 344 | 20241128 | 125300 | 23435190450 | 28950 | 28900 | 28950 | 28900 | 302 |
| 345 | 20241128 | 125200 | 23426456000 | 28950 | 28950 | 28950 | 28900 | 469 |
| 346 | 20241128 | 125100 | 23412878900 | 28950 | 28950 | 28950 | 28900 | 413 |
| 347 | 20241128 | 125000 | 23400939800 | 28950 | 28900 | 28950 | 28900 | 277 |
| 348 | 20241128 | 124900 | 23392925900 | 28900 | 28950 | 28950 | 28900 | 602 |
| 349 | 20241128 | 124800 | 23375501600 | 28950 | 28950 | 28950 | 28900 | 222 |
| 350 | 20241128 | 124700 | 23369075100 | 28950 | 28900 | 28950 | 28900 | 300 |
| 351 | 20241128 | 124600 | 23360391100 | 28900 | 28950 | 28950 | 28900 | 618 |
| 352 | 20241128 | 124500 | 23342528200 | 28950 | 28950 | 28950 | 28900 | 275 |
| 353 | 20241128 | 124400 | 23334567000 | 28950 | 28950 | 29000 | 28900 | 303 |
| 354 | 20241128 | 124300 | 23325794300 | 29000 | 29000 | 29000 | 28950 | 2081 |
| 355 | 20241128 | 124200 | 23265507200 | 29000 | 28950 | 29000 | 28950 | 1267 |
| 356 | 20241128 | 124100 | 23228766600 | 29000 | 29000 | 29000 | 28950 | 124 |
| 357 | 20241128 | 124000 | 23225174150 | 29000 | 29050 | 29050 | 29000 | 205 |
| 358 | 20241128 | 123900 | 23219228700 | 29050 | 28950 | 29050 | 28950 | 2266 |
| 359 | 20241128 | 123800 | 23153507550 | 28950 | 28900 | 29000 | 28900 | 4600 |
| 360 | 20241128 | 123700 | 23020332200 | 28950 | 28900 | 28950 | 28900 | 1538 |
| 361 | 20241128 | 123600 | 22975816950 | 28950 | 28950 | 28950 | 28900 | 359 |
| 362 | 20241128 | 123500 | 22965441200 | 28950 | 28950 | 28950 | 28900 | 311 |
| 363 | 20241128 | 123400 | 22956437800 | 28950 | 28900 | 28950 | 28900 | 379 |
| 364 | 20241128 | 123300 | 22945469250 | 28900 | 28950 | 28950 | 28900 | 831 |
| 365 | 20241128 | 123200 | 22921430500 | 28950 | 28900 | 28950 | 28900 | 1543 |
| 366 | 20241128 | 123100 | 22876830650 | 28850 | 28850 | 28900 | 28850 | 562 |
| 367 | 20241128 | 123000 | 22860593200 | 28900 | 28850 | 28900 | 28800 | 494 |
| 368 | 20241128 | 122900 | 22846345750 | 28850 | 28900 | 28900 | 28850 | 41 |
| 369 | 20241128 | 122800 | 22845161850 | 28900 | 28850 | 28900 | 28850 | 1432 |
| 370 | 20241128 | 122700 | 22803840950 | 28900 | 28900 | 28900 | 28850 | 357 |
| 371 | 20241128 | 122600 | 22793534550 | 28850 | 28900 | 28900 | 28850 | 485 |
| 372 | 20241128 | 122500 | 22779533050 | 28900 | 28900 | 28950 | 28900 | 135 |
| 373 | 20241128 | 122400 | 22775630450 | 28900 | 28900 | 28950 | 28900 | 427 |
| 374 | 20241128 | 122300 | 22763277150 | 28900 | 28850 | 28950 | 28850 | 633 |
| 375 | 20241128 | 122200 | 22744979950 | 28850 | 28950 | 28950 | 28850 | 157 |
| 376 | 20241128 | 122100 | 22740441700 | 28950 | 28950 | 28950 | 28850 | 64 |
| 377 | 20241128 | 122000 | 22738591800 | 28950 | 28850 | 28950 | 28850 | 461 |
| 378 | 20241128 | 121900 | 22725277150 | 28850 | 28850 | 28900 | 28800 | 817 |
| 379 | 20241128 | 121800 | 22701708950 | 28850 | 28850 | 28900 | 28850 | 260 |
| 380 | 20241128 | 121700 | 22694203450 | 28850 | 29000 | 29000 | 28850 | 2056 |
| 381 | 20241128 | 121600 | 22634772650 | 29000 | 28950 | 29000 | 28900 | 423 |
| 382 | 20241128 | 121500 | 22622524950 | 29050 | 29000 | 29050 | 28950 | 463 |
| 383 | 20241128 | 121400 | 22609098300 | 29000 | 29000 | 29050 | 29000 | 582 |
| 384 | 20241128 | 121300 | 22592219150 | 29000 | 28950 | 29000 | 28900 | 2494 |
| 385 | 20241128 | 121200 | 22519958950 | 28950 | 28950 | 28950 | 28900 | 674 |
| 386 | 20241128 | 121100 | 22500453000 | 28900 | 28850 | 28900 | 28850 | 668 |
| 387 | 20241128 | 121000 | 22481164200 | 28850 | 28900 | 28900 | 28800 | 1251 |
| 388 | 20241128 | 120900 | 22445076550 | 28900 | 28850 | 28900 | 28850 | 575 |
| 389 | 20241128 | 120800 | 22428486750 | 28900 | 28900 | 28900 | 28850 | 630 |
| 390 | 20241128 | 120700 | 22410310000 | 28850 | 28900 | 28900 | 28850 | 198 |
| 391 | 20241128 | 120600 | 22404588450 | 28900 | 29000 | 29000 | 28900 | 1176 |
| 392 | 20241128 | 120500 | 22370524650 | 29000 | 29000 | 29000 | 28900 | 727 |
| 393 | 20241128 | 120400 | 22349452000 | 29000 | 29000 | 29050 | 28950 | 732 |
| 394 | 20241128 | 120300 | 22328216900 | 29000 | 29050 | 29100 | 28950 | 1956 |
| 395 | 20241128 | 120200 | 22271418450 | 29100 | 28900 | 29100 | 28850 | 9433 |
| 396 | 20241128 | 120100 | 21998178150 | 28850 | 28850 | 28850 | 28850 | 1734 |
| 397 | 20241128 | 120000 | 21948152250 | 28850 | 28750 | 28850 | 28700 | 3667 |
| 398 | 20241128 | 115900 | 21842649500 | 28750 | 28750 | 28750 | 28700 | 319 |
| 399 | 20241128 | 115800 | 21833482750 | 28750 | 28750 | 28750 | 28700 | 1177 |
| 400 | 20241128 | 115700 | 21799675550 | 28750 | 28750 | 28750 | 28700 | 495 |
| 401 | 20241128 | 115600 | 21785452700 | 28700 | 28750 | 28750 | 28700 | 341 |
| 402 | 20241128 | 115500 | 21775652500 | 28750 | 28750 | 28750 | 28700 | 238 |
| 403 | 20241128 | 115400 | 21768813950 | 28700 | 28750 | 28750 | 28700 | 210 |
| 404 | 20241128 | 115300 | 21762783250 | 28700 | 28700 | 28750 | 28700 | 488 |
| 405 | 20241128 | 115200 | 21748773050 | 28700 | 28750 | 28750 | 28700 | 909 |
| 406 | 20241128 | 115100 | 21722680300 | 28750 | 28750 | 28800 | 28700 | 466 |
| 407 | 20241128 | 115000 | 21709290400 | 28750 | 28700 | 28750 | 28700 | 934 |
| 408 | 20241128 | 114900 | 21682466650 | 28750 | 28750 | 28750 | 28700 | 153 |
| 409 | 20241128 | 114800 | 21678073750 | 28750 | 28750 | 28750 | 28750 | 675 |
| 410 | 20241128 | 114700 | 21658667500 | 28750 | 28700 | 28750 | 28700 | 165 |
| 411 | 20241128 | 114600 | 21653926300 | 28700 | 28700 | 28700 | 28650 | 210 |
| 412 | 20241128 | 114500 | 21647900550 | 28650 | 28700 | 28700 | 28650 | 1769 |
| 413 | 20241128 | 114400 | 21597171700 | 28650 | 28700 | 28700 | 28650 | 411 |
| 414 | 20241128 | 114300 | 21585384200 | 28700 | 28750 | 28750 | 28650 | 1734 |
| 415 | 20241128 | 114200 | 21535617500 | 28750 | 28900 | 28900 | 28750 | 3830 |
| 416 | 20241128 | 114100 | 21425327950 | 28850 | 28900 | 28900 | 28850 | 296 |
| 417 | 20241128 | 114000 | 21416786400 | 28900 | 28900 | 28900 | 28900 | 1063 |
| 418 | 20241128 | 113900 | 21386065700 | 28900 | 28900 | 28900 | 28900 | 720 |
| 419 | 20241128 | 113800 | 21365257700 | 28950 | 28950 | 28950 | 28850 | 2601 |
| 420 | 20241128 | 113700 | 21290085500 | 28950 | 28950 | 28950 | 28950 | 515 |
| 421 | 20241128 | 113600 | 21275176250 | 28900 | 28850 | 28950 | 28850 | 973 |
| 422 | 20241128 | 113500 | 21247021950 | 28850 | 28900 | 28900 | 28850 | 532 |
| 423 | 20241128 | 113400 | 21231656400 | 28900 | 28900 | 28950 | 28900 | 784 |
| 424 | 20241128 | 113300 | 21208998650 | 28900 | 28850 | 28900 | 28850 | 423 |
| 425 | 20241128 | 113200 | 21196774050 | 28850 | 28900 | 28950 | 28850 | 631 |
| 426 | 20241128 | 113100 | 21178531100 | 28850 | 28900 | 28950 | 28850 | 521 |
| 427 | 20241128 | 113000 | 21163465600 | 28950 | 28900 | 28950 | 28850 | 136 |
| 428 | 20241128 | 112900 | 21159535150 | 28900 | 28950 | 28950 | 28900 | 914 |
| 429 | 20241128 | 112800 | 21133113250 | 28950 | 28850 | 28950 | 28800 | 3996 |
| 430 | 20241128 | 112700 | 21017601500 | 28850 | 28850 | 28850 | 28800 | 728 |
| 431 | 20241128 | 112600 | 20996617450 | 28850 | 28850 | 28900 | 28850 | 854 |
| 432 | 20241128 | 112500 | 20971977850 | 28850 | 28800 | 28900 | 28800 | 797 |
| 433 | 20241128 | 112400 | 20948981700 | 28800 | 28900 | 28900 | 28800 | 1770 |
| 434 | 20241128 | 112300 | 20897911050 | 28850 | 28900 | 28900 | 28850 | 746 |
| 435 | 20241128 | 112200 | 20876369400 | 28900 | 28850 | 28900 | 28850 | 64 |
| 436 | 20241128 | 112100 | 20874522700 | 28850 | 28900 | 28900 | 28850 | 333 |
| 437 | 20241128 | 112000 | 20864915000 | 28900 | 28900 | 28900 | 28800 | 320 |
| 438 | 20241128 | 111900 | 20855684950 | 28850 | 28850 | 28900 | 28850 | 923 |
| 439 | 20241128 | 111800 | 20829053900 | 28850 | 28800 | 28900 | 28800 | 962 |
| 440 | 20241128 | 111700 | 20801305100 | 28850 | 28800 | 28850 | 28800 | 225 |
| 441 | 20241128 | 111600 | 20794820100 | 28800 | 28800 | 28900 | 28800 | 1654 |
| 442 | 20241128 | 111500 | 20747079700 | 28800 | 28900 | 28900 | 28800 | 1757 |
| 443 | 20241128 | 111400 | 20696404950 | 28900 | 28950 | 28950 | 28900 | 1428 |
| 444 | 20241128 | 111300 | 20655134100 | 28950 | 28900 | 28950 | 28900 | 121 |
| 445 | 20241128 | 111200 | 20651633700 | 28900 | 28950 | 28950 | 28900 | 1965 |
| 446 | 20241128 | 111100 | 20594776900 | 28950 | 28950 | 28950 | 28900 | 682 |
| 447 | 20241128 | 111000 | 20575048200 | 28950 | 28950 | 29000 | 28900 | 1216 |
| 448 | 20241128 | 110900 | 20539832100 | 29000 | 28900 | 29000 | 28900 | 357 |
| 449 | 20241128 | 110800 | 20529497450 | 28900 | 28950 | 29000 | 28900 | 494 |
| 450 | 20241128 | 110700 | 20515216600 | 29050 | 28950 | 29050 | 28900 | 2146 |
| 451 | 20241128 | 110600 | 20453038700 | 28950 | 29000 | 29050 | 28950 | 2039 |
| 452 | 20241128 | 110500 | 20393912150 | 29050 | 29050 | 29050 | 29000 | 988 |
| 453 | 20241128 | 110400 | 20365221450 | 29050 | 28950 | 29050 | 28950 | 5175 |
| 454 | 20241128 | 110300 | 20215060950 | 28950 | 28950 | 28950 | 28900 | 1141 |
| 455 | 20241128 | 110200 | 20182031250 | 28950 | 28900 | 28950 | 28900 | 884 |
| 456 | 20241128 | 110100 | 20156467350 | 28900 | 28950 | 28950 | 28900 | 236 |
| 457 | 20241128 | 110000 | 20149645950 | 28950 | 28900 | 28950 | 28900 | 1376 |
| 458 | 20241128 | 105900 | 20109837600 | 28900 | 28900 | 28900 | 28850 | 728 |
| 459 | 20241128 | 105800 | 20088798900 | 28900 | 28850 | 28950 | 28850 | 348 |
| 460 | 20241128 | 105700 | 20078741600 | 28850 | 28900 | 28900 | 28850 | 1400 |
| 461 | 20241128 | 105600 | 20038319550 | 28900 | 28900 | 28900 | 28850 | 741 |
| 462 | 20241128 | 105500 | 20016920300 | 28900 | 28850 | 28900 | 28850 | 365 |
| 463 | 20241128 | 105400 | 20006377950 | 28850 | 28850 | 28850 | 28750 | 973 |
| 464 | 20241128 | 105300 | 19978340300 | 28850 | 29050 | 29050 | 28800 | 2541 |
| 465 | 20241128 | 105200 | 19904784800 | 29000 | 28900 | 29050 | 28900 | 12296 |
| 466 | 20241128 | 105100 | 19548155150 | 28950 | 28900 | 28950 | 28850 | 1256 |
| 467 | 20241128 | 105000 | 19511856900 | 28900 | 28750 | 28900 | 28750 | 3502 |
| 468 | 20241128 | 104900 | 19410814050 | 28750 | 28800 | 28850 | 28750 | 905 |
| 469 | 20241128 | 104800 | 19384751450 | 28800 | 28800 | 28850 | 28800 | 1427 |
| 470 | 20241128 | 104700 | 19343651950 | 28800 | 28750 | 28800 | 28700 | 1403 |
| 471 | 20241128 | 104600 | 19303323850 | 28750 | 28700 | 28750 | 28700 | 2216 |
| 472 | 20241128 | 104500 | 19239640000 | 28750 | 28700 | 28750 | 28700 | 1490 |
| 473 | 20241128 | 104400 | 19196873250 | 28650 | 28700 | 28700 | 28650 | 183 |
| 474 | 20241128 | 104300 | 19191629300 | 28700 | 28700 | 28700 | 28650 | 269 |
| 475 | 20241128 | 104200 | 19183920150 | 28650 | 28600 | 28700 | 28600 | 441 |
| 476 | 20241128 | 104100 | 19171286350 | 28600 | 28600 | 28650 | 28600 | 1591 |
| 477 | 20241128 | 104000 | 19125725550 | 28650 | 28650 | 28650 | 28550 | 1683 |
| 478 | 20241128 | 103900 | 19077550600 | 28650 | 28650 | 28650 | 28600 | 1458 |
| 479 | 20241128 | 103800 | 19035845100 | 28650 | 28650 | 28650 | 28600 | 349 |
| 480 | 20241128 | 103700 | 19025858250 | 28650 | 28600 | 28650 | 28600 | 1328 |
| 481 | 20241128 | 103600 | 18987871600 | 28650 | 28650 | 28650 | 28600 | 556 |
| 482 | 20241128 | 103500 | 18971963150 | 28650 | 28650 | 28650 | 28600 | 424 |
| 483 | 20241128 | 103400 | 18959826500 | 28600 | 28650 | 28700 | 28600 | 1762 |
| 484 | 20241128 | 103300 | 18909344600 | 28700 | 28750 | 28750 | 28650 | 234 |
| 485 | 20241128 | 103200 | 18902635700 | 28750 | 28650 | 28750 | 28650 | 467 |
| 486 | 20241128 | 103100 | 18889243000 | 28700 | 28650 | 28700 | 28650 | 1434 |
| 487 | 20241128 | 103000 | 18848155250 | 28700 | 28750 | 28750 | 28650 | 265 |
| 488 | 20241128 | 102900 | 18840556850 | 28750 | 28650 | 28750 | 28650 | 964 |
| 489 | 20241128 | 102800 | 18812871200 | 28650 | 28750 | 28750 | 28600 | 779 |
| 490 | 20241128 | 102700 | 18790568900 | 28650 | 28700 | 28750 | 28650 | 1993 |
| 491 | 20241128 | 102600 | 18733447250 | 28750 | 28750 | 28750 | 28650 | 1793 |
| 492 | 20241128 | 102500 | 18681986400 | 28700 | 28850 | 28850 | 28700 | 1102 |
| 493 | 20241128 | 102400 | 18650283650 | 28850 | 28750 | 28850 | 28700 | 3437 |
| 494 | 20241128 | 102300 | 18551363500 | 28750 | 28750 | 28750 | 28700 | 720 |
| 495 | 20241128 | 102200 | 18530689950 | 28750 | 28700 | 28750 | 28700 | 886 |
| 496 | 20241128 | 102100 | 18505256700 | 28700 | 28750 | 28800 | 28700 | 383 |
| 497 | 20241128 | 102000 | 18494243750 | 28650 | 28600 | 28800 | 28600 | 2057 |
| 498 | 20241128 | 101900 | 18435192650 | 28700 | 28700 | 28700 | 28650 | 1952 |
| 499 | 20241128 | 101800 | 18379265000 | 28700 | 28750 | 28750 | 28650 | 433 |
| 500 | 20241128 | 101700 | 18366841300 | 28750 | 28750 | 28750 | 28700 | 339 |
| 501 | 20241128 | 101600 | 18357102700 | 28750 | 28650 | 28750 | 28650 | 858 |
| 502 | 20241128 | 101500 | 18332482000 | 28650 | 28700 | 28700 | 28650 | 1417 |
| 503 | 20241128 | 101400 | 18291880300 | 28700 | 28650 | 28700 | 28600 | 1045 |
| 504 | 20241128 | 101300 | 18261932650 | 28650 | 28600 | 28700 | 28600 | 622 |
| 505 | 20241128 | 101200 | 18244118050 | 28600 | 28700 | 28750 | 28550 | 8205 |
| 506 | 20241128 | 101100 | 18009711150 | 28700 | 28800 | 28800 | 28700 | 252 |
| 507 | 20241128 | 101000 | 18002464750 | 28800 | 28850 | 28850 | 28750 | 810 |
| 508 | 20241128 | 100900 | 17979157650 | 28850 | 28750 | 28850 | 28750 | 1741 |
| 509 | 20241128 | 100800 | 17928980450 | 28800 | 28650 | 28800 | 28600 | 2046 |
| 510 | 20241128 | 100700 | 17870286850 | 28600 | 28600 | 28650 | 28550 | 916 |
| 511 | 20241128 | 100600 | 17844075150 | 28600 | 28600 | 28650 | 28550 | 1894 |
| 512 | 20241128 | 100500 | 17789909900 | 28600 | 28600 | 28700 | 28600 | 1794 |
| 513 | 20241128 | 100400 | 17738570150 | 28600 | 28650 | 28700 | 28600 | 1161 |
| 514 | 20241128 | 100300 | 17705289850 | 28650 | 28750 | 28800 | 28600 | 1808 |
| 515 | 20241128 | 100200 | 17653357350 | 28800 | 28800 | 28800 | 28700 | 1604 |
| 516 | 20241128 | 100100 | 17607249950 | 28800 | 28550 | 28800 | 28550 | 4551 |
| 517 | 20241128 | 100000 | 17476944100 | 28600 | 28550 | 28600 | 28550 | 1315 |
| 518 | 20241128 | 095900 | 17439378900 | 28600 | 28600 | 28600 | 28550 | 451 |
| 519 | 20241128 | 095800 | 17426483600 | 28600 | 28600 | 28650 | 28550 | 4121 |
| 520 | 20241128 | 095700 | 17308726400 | 28600 | 28600 | 28700 | 28600 | 1631 |
| 521 | 20241128 | 095600 | 17262039150 | 28600 | 28600 | 28700 | 28550 | 3683 |
| 522 | 20241128 | 095500 | 17156588950 | 28600 | 28550 | 28650 | 28500 | 3958 |
| 523 | 20241128 | 095400 | 17043520300 | 28500 | 28600 | 28650 | 28500 | 9562 |
| 524 | 20241128 | 095300 | 16770430650 | 28600 | 28700 | 28750 | 28600 | 6899 |
| 525 | 20241128 | 095200 | 16572565450 | 28750 | 28700 | 28850 | 28650 | 2200 |
| 526 | 20241128 | 095100 | 16509342700 | 28700 | 28700 | 28750 | 28700 | 2957 |
| 527 | 20241128 | 095000 | 16424476650 | 28700 | 28750 | 28800 | 28700 | 2604 |
| 528 | 20241128 | 094900 | 16349664700 | 28750 | 28850 | 28850 | 28750 | 5051 |
| 529 | 20241128 | 094800 | 16204242300 | 28800 | 28950 | 28950 | 28800 | 4455 |
| 530 | 20241128 | 094700 | 16075560200 | 28950 | 28950 | 29000 | 28950 | 744 |
| 531 | 20241128 | 094600 | 16054019400 | 28950 | 28950 | 29000 | 28950 | 1178 |
| 532 | 20241128 | 094500 | 16019907050 | 28950 | 28900 | 29000 | 28850 | 3646 |
| 533 | 20241128 | 094400 | 15914561500 | 28900 | 28850 | 28900 | 28850 | 1690 |
| 534 | 20241128 | 094300 | 15865770400 | 28850 | 28950 | 28950 | 28850 | 1879 |
| 535 | 20241128 | 094200 | 15811441450 | 28950 | 28900 | 28950 | 28850 | 1453 |
| 536 | 20241128 | 094100 | 15769437850 | 28850 | 28950 | 28950 | 28850 | 1351 |
| 537 | 20241128 | 094000 | 15730420950 | 28900 | 28850 | 29000 | 28850 | 9467 |
| 538 | 20241128 | 093900 | 15456526800 | 28900 | 28950 | 29000 | 28850 | 2420 |
| 539 | 20241128 | 093800 | 15386620700 | 28950 | 28950 | 29000 | 28950 | 1263 |
| 540 | 20241128 | 093700 | 15350045850 | 29000 | 28950 | 29000 | 28950 | 590 |
| 541 | 20241128 | 093600 | 15332949150 | 28950 | 29000 | 29050 | 28900 | 1890 |
| 542 | 20241128 | 093500 | 15278153200 | 29050 | 28850 | 29050 | 28850 | 3600 |
| 543 | 20241128 | 093400 | 15173905200 | 28900 | 28900 | 28900 | 28850 | 882 |
| 544 | 20241128 | 093300 | 15148439100 | 28900 | 29000 | 29050 | 28850 | 5442 |
| 545 | 20241128 | 093200 | 14990871550 | 28950 | 29000 | 29050 | 28900 | 2859 |
| 546 | 20241128 | 093100 | 14908020050 | 29000 | 29100 | 29200 | 28900 | 8533 |
| 547 | 20241128 | 093000 | 14660327850 | 29150 | 29050 | 29350 | 29000 | 16289 |
| 548 | 20241128 | 092900 | 14184375350 | 29050 | 28750 | 29050 | 28750 | 11463 |
| 549 | 20241128 | 092800 | 13852648450 | 28800 | 28700 | 28800 | 28650 | 4035 |
| 550 | 20241128 | 092700 | 13736839450 | 28700 | 28750 | 28750 | 28650 | 8557 |
| 551 | 20241128 | 092600 | 13491391200 | 28750 | 28800 | 28850 | 28700 | 4595 |
| 552 | 20241128 | 092500 | 13359177850 | 28800 | 28900 | 28900 | 28800 | 4310 |
| 553 | 20241128 | 092400 | 13234895400 | 28900 | 28900 | 29000 | 28900 | 3739 |
| 554 | 20241128 | 092300 | 13126808600 | 29000 | 28950 | 29050 | 28900 | 3198 |
| 555 | 20241128 | 092200 | 13034203400 | 28950 | 29050 | 29100 | 28950 | 5022 |
| 556 | 20241128 | 092100 | 12888397650 | 29050 | 29100 | 29100 | 29000 | 8954 |
| 557 | 20241128 | 092000 | 12628099200 | 29050 | 28950 | 29100 | 28900 | 8437 |
| 558 | 20241128 | 091900 | 12383536450 | 28950 | 28850 | 29000 | 28850 | 7438 |
| 559 | 20241128 | 091800 | 12168149950 | 28850 | 28900 | 28950 | 28750 | 15692 |
| 560 | 20241128 | 091700 | 11716005250 | 28900 | 29050 | 29100 | 28900 | 10421 |
| 561 | 20241128 | 091600 | 11413737050 | 29100 | 29200 | 29300 | 29000 | 11836 |
| 562 | 20241128 | 091500 | 11069706100 | 29200 | 29400 | 29500 | 29000 | 17633 |
| 563 | 20241128 | 091400 | 10555172850 | 29350 | 29350 | 29450 | 29250 | 6584 |
| 564 | 20241128 | 091300 | 10361889050 | 29350 | 29350 | 29450 | 29200 | 6812 |
| 565 | 20241128 | 091200 | 10162095550 | 29400 | 29100 | 29400 | 29050 | 16168 |
| 566 | 20241128 | 091100 | 9691392450 | 29100 | 29150 | 29250 | 29000 | 22680 |
| 567 | 20241128 | 091000 | 9031756850 | 29100 | 29800 | 29850 | 29000 | 27928 |
| 568 | 20241128 | 090900 | 8213221000 | 29800 | 29900 | 29950 | 29800 | 25762 |
| 569 | 20241128 | 090800 | 7442838650 | 29900 | 29650 | 30000 | 29550 | 43455 |
| 570 | 20241128 | 090700 | 6145204900 | 29700 | 29300 | 29850 | 29250 | 25831 |
| 571 | 20241128 | 090600 | 5381312400 | 29250 | 29600 | 29800 | 29200 | 24037 |
| 572 | 20241128 | 090500 | 4674861850 | 29600 | 29150 | 29900 | 29150 | 50056 |
| 573 | 20241128 | 090400 | 3195274800 | 29150 | 29300 | 29350 | 29050 | 19293 |
| 574 | 20241128 | 090300 | 2631875650 | 29100 | 28750 | 29350 | 28550 | 34240 |
| 575 | 20241128 | 090200 | 1641798750 | 28750 | 27900 | 28850 | 27900 | 28963 |
| 576 | 20241128 | 090100 | 818923600 | 27900 | 28000 | 28050 | 27750 | 12123 |
| 577 | 20241128 | 090000 | 480351950 | 28000 | 28100 | 28100 | 27950 | 17042 |