32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 183500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 27662 |
| 3 | 20241122 | 183400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 4 | 20241122 | 183300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 5 | 20241122 | 183200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 6 | 20241122 | 183100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 7 | 20241122 | 183000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 8 | 20241122 | 182900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 9 | 20241122 | 182800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 10 | 20241122 | 182700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 11 | 20241122 | 182600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 12 | 20241122 | 182500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 13 | 20241122 | 182400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 14 | 20241122 | 182300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 15 | 20241122 | 182200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 16 | 20241122 | 182100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 17 | 20241122 | 182000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 18 | 20241122 | 181900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 19 | 20241122 | 181800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 20 | 20241122 | 181700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 21 | 20241122 | 181600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 22 | 20241122 | 181500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 23 | 20241122 | 181400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 24 | 20241122 | 181300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 25 | 20241122 | 181200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 26 | 20241122 | 181100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 27 | 20241122 | 181000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 28 | 20241122 | 180900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 29 | 20241122 | 180800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 30 | 20241122 | 180700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 31 | 20241122 | 180600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 32 | 20241122 | 180500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 27662 |
| 33 | 20241122 | 180400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 34 | 20241122 | 180300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 35 | 20241122 | 180200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 36 | 20241122 | 180100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 37 | 20241122 | 180000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 38 | 20241122 | 175900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 39 | 20241122 | 175800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 40 | 20241122 | 175700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 41 | 20241122 | 175600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 42 | 20241122 | 175500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 43 | 20241122 | 175400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 44 | 20241122 | 175300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 45 | 20241122 | 175200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 46 | 20241122 | 175100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 47 | 20241122 | 175000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 48 | 20241122 | 174900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 49 | 20241122 | 174800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 50 | 20241122 | 174700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 51 | 20241122 | 174600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 52 | 20241122 | 174500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 53 | 20241122 | 174400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 54 | 20241122 | 174300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 55 | 20241122 | 174200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 56 | 20241122 | 174100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 57 | 20241122 | 174000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 58 | 20241122 | 173900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 59 | 20241122 | 173800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 60 | 20241122 | 173700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 61 | 20241122 | 173600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 62 | 20241122 | 173500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 27662 |
| 63 | 20241122 | 173400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 64 | 20241122 | 173300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 65 | 20241122 | 173200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 66 | 20241122 | 173100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 67 | 20241122 | 173000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 68 | 20241122 | 172900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 69 | 20241122 | 172800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 70 | 20241122 | 172700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 71 | 20241122 | 172600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 72 | 20241122 | 172500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 73 | 20241122 | 172400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 74 | 20241122 | 172300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 75 | 20241122 | 172200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 76 | 20241122 | 172100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 77 | 20241122 | 172000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 78 | 20241122 | 171900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 79 | 20241122 | 171800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 80 | 20241122 | 171700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 81 | 20241122 | 171600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 82 | 20241122 | 171500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 83 | 20241122 | 171400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 84 | 20241122 | 171300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 85 | 20241122 | 171200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 86 | 20241122 | 171100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 87 | 20241122 | 171000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 88 | 20241122 | 170900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 89 | 20241122 | 170800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 90 | 20241122 | 170700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 91 | 20241122 | 170600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 92 | 20241122 | 170500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 27662 |
| 93 | 20241122 | 170400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 94 | 20241122 | 170300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 95 | 20241122 | 170200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 96 | 20241122 | 170100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 97 | 20241122 | 170000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 98 | 20241122 | 165900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 99 | 20241122 | 165800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 100 | 20241122 | 165700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 101 | 20241122 | 165600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 102 | 20241122 | 165500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 103 | 20241122 | 165400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 104 | 20241122 | 165300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 105 | 20241122 | 165200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 106 | 20241122 | 165100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 107 | 20241122 | 165000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 108 | 20241122 | 164900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 109 | 20241122 | 164800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 110 | 20241122 | 164700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 111 | 20241122 | 164600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 112 | 20241122 | 164500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 113 | 20241122 | 164400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 114 | 20241122 | 164300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 115 | 20241122 | 164200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 116 | 20241122 | 164100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 117 | 20241122 | 164000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 118 | 20241122 | 163900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 119 | 20241122 | 163800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 120 | 20241122 | 163700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 121 | 20241122 | 163600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 122 | 20241122 | 163500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 27662 |
| 123 | 20241122 | 163400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 124 | 20241122 | 163300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 125 | 20241122 | 163200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 126 | 20241122 | 163100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 127 | 20241122 | 163000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 128 | 20241122 | 162900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 129 | 20241122 | 162800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 130 | 20241122 | 162700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 131 | 20241122 | 162600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 132 | 20241122 | 162500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 133 | 20241122 | 162400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 134 | 20241122 | 162300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 135 | 20241122 | 162200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 136 | 20241122 | 162100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 137 | 20241122 | 162000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 138 | 20241122 | 161900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 139 | 20241122 | 161800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 140 | 20241122 | 161700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 141 | 20241122 | 161600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 142 | 20241122 | 161500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 143 | 20241122 | 161400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 144 | 20241122 | 161300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 145 | 20241122 | 161200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 146 | 20241122 | 161100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 147 | 20241122 | 161000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 148 | 20241122 | 160900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 149 | 20241122 | 160800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 150 | 20241122 | 160700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 151 | 20241122 | 160600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 152 | 20241122 | 160500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 27662 |
| 153 | 20241122 | 160400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 154 | 20241122 | 160300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 155 | 20241122 | 160200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 156 | 20241122 | 160100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 157 | 20241122 | 160000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 158 | 20241122 | 155900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 159 | 20241122 | 155800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 160 | 20241122 | 155700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 161 | 20241122 | 155600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 162 | 20241122 | 155500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 163 | 20241122 | 155400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 164 | 20241122 | 155300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 165 | 20241122 | 155200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 166 | 20241122 | 155100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 167 | 20241122 | 155000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 168 | 20241122 | 154900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 169 | 20241122 | 154800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 170 | 20241122 | 154700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 171 | 20241122 | 154600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 172 | 20241122 | 154500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 173 | 20241122 | 154400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 174 | 20241122 | 154300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 175 | 20241122 | 154200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 176 | 20241122 | 154100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 177 | 20241122 | 154000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 178 | 20241122 | 153900 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 179 | 20241122 | 153800 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 180 | 20241122 | 153700 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 181 | 20241122 | 153600 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 182 | 20241122 | 153500 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 27662 |
| 183 | 20241122 | 153400 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 184 | 20241122 | 153300 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 185 | 20241122 | 153200 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 186 | 20241122 | 153100 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 187 | 20241122 | 153000 | 30598882700 | 27100 | 27100 | 27100 | 27100 | 27662 |
| 188 | 20241122 | 152900 | 29849242500 | 27100 | 27100 | 27100 | 27100 | 0 |
| 189 | 20241122 | 152800 | 29849242500 | 27100 | 27100 | 27100 | 27100 | 0 |
| 190 | 20241122 | 152700 | 29849242500 | 27100 | 27100 | 27100 | 27100 | 0 |
| 191 | 20241122 | 152600 | 29849242500 | 27100 | 27100 | 27100 | 27100 | 0 |
| 192 | 20241122 | 152500 | 29849242500 | 27100 | 27100 | 27100 | 27100 | 0 |
| 193 | 20241122 | 152400 | 29849242500 | 27100 | 27100 | 27100 | 27100 | 0 |
| 194 | 20241122 | 152300 | 29849242500 | 27100 | 27100 | 27100 | 27100 | 0 |
| 195 | 20241122 | 152200 | 29849242500 | 27100 | 27100 | 27100 | 27100 | 0 |
| 196 | 20241122 | 152100 | 29849242500 | 27100 | 27100 | 27100 | 27100 | 0 |
| 197 | 20241122 | 152000 | 29849242500 | 27100 | 27100 | 27100 | 27100 | 0 |
| 198 | 20241122 | 151900 | 29849242500 | 27100 | 27100 | 27150 | 27050 | 13348 |
| 199 | 20241122 | 151800 | 29487578500 | 27150 | 27100 | 27150 | 27100 | 4069 |
| 200 | 20241122 | 151700 | 29377275350 | 27100 | 27150 | 27150 | 27100 | 2701 |
| 201 | 20241122 | 151600 | 29304049200 | 27150 | 27150 | 27150 | 27100 | 2530 |
| 202 | 20241122 | 151500 | 29235442850 | 27150 | 27150 | 27200 | 27100 | 4015 |
| 203 | 20241122 | 151400 | 29126490500 | 27150 | 27150 | 27200 | 27100 | 2918 |
| 204 | 20241122 | 151300 | 29047328100 | 27150 | 27150 | 27200 | 27100 | 3247 |
| 205 | 20241122 | 151200 | 28959132300 | 27200 | 27150 | 27200 | 27100 | 2327 |
| 206 | 20241122 | 151100 | 28895964300 | 27150 | 27150 | 27200 | 27100 | 7988 |
| 207 | 20241122 | 151000 | 28679078300 | 27200 | 27150 | 27200 | 27150 | 1232 |
| 208 | 20241122 | 150900 | 28645577700 | 27200 | 27150 | 27200 | 27150 | 1381 |
| 209 | 20241122 | 150800 | 28608042550 | 27200 | 27200 | 27200 | 27150 | 3273 |
| 210 | 20241122 | 150700 | 28519052700 | 27200 | 27150 | 27200 | 27150 | 2597 |
| 211 | 20241122 | 150600 | 28448455750 | 27200 | 27150 | 27200 | 27150 | 1068 |
| 212 | 20241122 | 150500 | 28419423150 | 27150 | 27200 | 27200 | 27150 | 3419 |
| 213 | 20241122 | 150400 | 28326488150 | 27150 | 27150 | 27250 | 27100 | 13673 |
| 214 | 20241122 | 150300 | 27955004250 | 27150 | 27200 | 27250 | 27150 | 7633 |
| 215 | 20241122 | 150200 | 27747525550 | 27200 | 27250 | 27300 | 27200 | 4821 |
| 216 | 20241122 | 150100 | 27616190450 | 27250 | 27350 | 27350 | 27250 | 9574 |
| 217 | 20241122 | 150000 | 27354796050 | 27350 | 27350 | 27350 | 27300 | 1066 |
| 218 | 20241122 | 145900 | 27325662250 | 27350 | 27350 | 27350 | 27300 | 1467 |
| 219 | 20241122 | 145800 | 27285553700 | 27300 | 27350 | 27350 | 27300 | 758 |
| 220 | 20241122 | 145700 | 27264843650 | 27350 | 27400 | 27400 | 27300 | 3142 |
| 221 | 20241122 | 145600 | 27178928250 | 27350 | 27400 | 27400 | 27350 | 2434 |
| 222 | 20241122 | 145500 | 27112328900 | 27350 | 27400 | 27400 | 27350 | 1569 |
| 223 | 20241122 | 145400 | 27069360350 | 27400 | 27350 | 27400 | 27350 | 506 |
| 224 | 20241122 | 145300 | 27055517200 | 27400 | 27350 | 27400 | 27350 | 1495 |
| 225 | 20241122 | 145200 | 27014612750 | 27350 | 27400 | 27400 | 27350 | 3980 |
| 226 | 20241122 | 145100 | 26905605000 | 27400 | 27350 | 27400 | 27350 | 1366 |
| 227 | 20241122 | 145000 | 26868233300 | 27400 | 27400 | 27400 | 27350 | 598 |
| 228 | 20241122 | 144900 | 26851868000 | 27400 | 27350 | 27400 | 27350 | 720 |
| 229 | 20241122 | 144800 | 26832150900 | 27350 | 27300 | 27400 | 27300 | 2754 |
| 230 | 20241122 | 144700 | 26756829000 | 27300 | 27400 | 27400 | 27300 | 1591 |
| 231 | 20241122 | 144600 | 26713317300 | 27400 | 27300 | 27400 | 27300 | 1522 |
| 232 | 20241122 | 144500 | 26671686700 | 27350 | 27350 | 27350 | 27300 | 1618 |
| 233 | 20241122 | 144400 | 26627466700 | 27350 | 27400 | 27450 | 27350 | 3017 |
| 234 | 20241122 | 144300 | 26544773350 | 27400 | 27250 | 27450 | 27250 | 2599 |
| 235 | 20241122 | 144200 | 26473785100 | 27200 | 27250 | 27300 | 27200 | 9845 |
| 236 | 20241122 | 144100 | 26205586100 | 27250 | 27350 | 27350 | 27250 | 13311 |
| 237 | 20241122 | 144000 | 25842193000 | 27350 | 27350 | 27400 | 27300 | 13531 |
| 238 | 20241122 | 143900 | 25472357150 | 27350 | 27500 | 27500 | 27350 | 19164 |
| 239 | 20241122 | 143800 | 24946103200 | 27500 | 27550 | 27550 | 27500 | 869 |
| 240 | 20241122 | 143700 | 24922194400 | 27550 | 27500 | 27550 | 27500 | 1265 |
| 241 | 20241122 | 143600 | 24887375800 | 27550 | 27550 | 27550 | 27500 | 758 |
| 242 | 20241122 | 143500 | 24866505450 | 27550 | 27550 | 27550 | 27500 | 1117 |
| 243 | 20241122 | 143400 | 24835774500 | 27550 | 27550 | 27550 | 27500 | 735 |
| 244 | 20241122 | 143300 | 24815533200 | 27550 | 27550 | 27550 | 27500 | 1026 |
| 245 | 20241122 | 143200 | 24787275000 | 27550 | 27550 | 27550 | 27500 | 2622 |
| 246 | 20241122 | 143100 | 24715047350 | 27550 | 27550 | 27550 | 27500 | 3337 |
| 247 | 20241122 | 143000 | 24623135500 | 27600 | 27550 | 27600 | 27550 | 821 |
| 248 | 20241122 | 142900 | 24600507800 | 27600 | 27600 | 27600 | 27550 | 131 |
| 249 | 20241122 | 142800 | 24596894800 | 27600 | 27600 | 27600 | 27550 | 534 |
| 250 | 20241122 | 142700 | 24582179900 | 27600 | 27600 | 27600 | 27550 | 1076 |
| 251 | 20241122 | 142600 | 24552486300 | 27600 | 27600 | 27600 | 27550 | 363 |
| 252 | 20241122 | 142500 | 24542473950 | 27600 | 27600 | 27650 | 27550 | 613 |
| 253 | 20241122 | 142400 | 24525557000 | 27600 | 27600 | 27650 | 27600 | 710 |
| 254 | 20241122 | 142300 | 24505957300 | 27600 | 27600 | 27700 | 27550 | 6047 |
| 255 | 20241122 | 142200 | 24338816200 | 27600 | 27550 | 27600 | 27500 | 3224 |
| 256 | 20241122 | 142100 | 24249983300 | 27550 | 27500 | 27550 | 27500 | 4929 |
| 257 | 20241122 | 142000 | 24114238400 | 27550 | 27600 | 27600 | 27500 | 3865 |
| 258 | 20241122 | 141900 | 24007770850 | 27600 | 27600 | 27600 | 27550 | 1812 |
| 259 | 20241122 | 141800 | 23957838150 | 27600 | 27550 | 27600 | 27550 | 583 |
| 260 | 20241122 | 141700 | 23941766500 | 27600 | 27550 | 27600 | 27550 | 1363 |
| 261 | 20241122 | 141600 | 23904179850 | 27600 | 27650 | 27650 | 27550 | 2939 |
| 262 | 20241122 | 141500 | 23823068650 | 27600 | 27600 | 27650 | 27600 | 1402 |
| 263 | 20241122 | 141400 | 23784359450 | 27600 | 27650 | 27650 | 27600 | 2285 |
| 264 | 20241122 | 141300 | 23721287100 | 27650 | 27650 | 27650 | 27600 | 870 |
| 265 | 20241122 | 141200 | 23697252150 | 27650 | 27750 | 27750 | 27650 | 1551 |
| 266 | 20241122 | 141100 | 23654316600 | 27700 | 27650 | 27750 | 27600 | 6904 |
| 267 | 20241122 | 141000 | 23463355000 | 27650 | 27600 | 27650 | 27600 | 1969 |
| 268 | 20241122 | 140900 | 23408995450 | 27650 | 27600 | 27650 | 27600 | 1343 |
| 269 | 20241122 | 140800 | 23371909150 | 27650 | 27650 | 27700 | 27650 | 3154 |
| 270 | 20241122 | 140700 | 23284692850 | 27700 | 27700 | 27750 | 27650 | 2226 |
| 271 | 20241122 | 140600 | 23223044600 | 27700 | 27700 | 27750 | 27700 | 4138 |
| 272 | 20241122 | 140500 | 23108415300 | 27750 | 27850 | 27850 | 27700 | 6589 |
| 273 | 20241122 | 140400 | 22925494150 | 27800 | 27800 | 27850 | 27800 | 741 |
| 274 | 20241122 | 140300 | 22904890100 | 27800 | 27800 | 27850 | 27800 | 497 |
| 275 | 20241122 | 140200 | 22891066100 | 27800 | 27850 | 27850 | 27800 | 612 |
| 276 | 20241122 | 140100 | 22874040450 | 27800 | 27850 | 27850 | 27800 | 712 |
| 277 | 20241122 | 140000 | 22854235150 | 27850 | 27750 | 27850 | 27750 | 1477 |
| 278 | 20241122 | 135900 | 22813172550 | 27750 | 27800 | 27800 | 27750 | 1033 |
| 279 | 20241122 | 135800 | 22784462600 | 27850 | 27800 | 27850 | 27800 | 772 |
| 280 | 20241122 | 135700 | 22763000450 | 27800 | 27800 | 27850 | 27750 | 3891 |
| 281 | 20241122 | 135600 | 22654829150 | 27800 | 27800 | 27850 | 27800 | 1527 |
| 282 | 20241122 | 135500 | 22612354450 | 27800 | 27800 | 27850 | 27800 | 1595 |
| 283 | 20241122 | 135400 | 22568012250 | 27800 | 27850 | 27900 | 27800 | 3063 |
| 284 | 20241122 | 135300 | 22482728350 | 27900 | 27900 | 27900 | 27850 | 541 |
| 285 | 20241122 | 135200 | 22467658750 | 27850 | 27850 | 27900 | 27850 | 612 |
| 286 | 20241122 | 135100 | 22450607800 | 27850 | 27900 | 27900 | 27850 | 760 |
| 287 | 20241122 | 135000 | 22429419550 | 27850 | 27850 | 27900 | 27850 | 727 |
| 288 | 20241122 | 134900 | 22409169200 | 27900 | 27900 | 27950 | 27850 | 1301 |
| 289 | 20241122 | 134800 | 22372871400 | 27950 | 27900 | 27950 | 27850 | 2963 |
| 290 | 20241122 | 134700 | 22290201100 | 27900 | 27900 | 27900 | 27850 | 3125 |
| 291 | 20241122 | 134600 | 22203063600 | 27900 | 27900 | 27950 | 27900 | 1195 |
| 292 | 20241122 | 134500 | 22169713550 | 27900 | 27900 | 27950 | 27900 | 549 |
| 293 | 20241122 | 134400 | 22154395750 | 27950 | 27950 | 27950 | 27900 | 2473 |
| 294 | 20241122 | 134300 | 22085280450 | 28000 | 28000 | 28000 | 27950 | 648 |
| 295 | 20241122 | 134200 | 22067154300 | 28000 | 28000 | 28000 | 27950 | 1060 |
| 296 | 20241122 | 134100 | 22037481800 | 28000 | 28000 | 28000 | 27950 | 530 |
| 297 | 20241122 | 134000 | 22022644450 | 28000 | 28000 | 28000 | 27950 | 890 |
| 298 | 20241122 | 133900 | 21997753850 | 27950 | 28000 | 28000 | 27950 | 160 |
| 299 | 20241122 | 133800 | 21993276550 | 27950 | 28000 | 28050 | 27950 | 1309 |
| 300 | 20241122 | 133700 | 21956613750 | 27950 | 27950 | 28000 | 27950 | 2612 |
| 301 | 20241122 | 133600 | 21883521300 | 28000 | 28000 | 28050 | 28000 | 1477 |
| 302 | 20241122 | 133500 | 21842164300 | 28000 | 28000 | 28050 | 28000 | 638 |
| 303 | 20241122 | 133400 | 21824300250 | 28000 | 28000 | 28050 | 28000 | 1083 |
| 304 | 20241122 | 133300 | 21793975550 | 28000 | 28050 | 28050 | 28000 | 615 |
| 305 | 20241122 | 133200 | 21776749800 | 28050 | 28050 | 28050 | 28000 | 997 |
| 306 | 20241122 | 133100 | 21748797200 | 28000 | 28000 | 28050 | 28000 | 874 |
| 307 | 20241122 | 133000 | 21724304800 | 28000 | 28000 | 28050 | 28000 | 1412 |
| 308 | 20241122 | 132900 | 21684752700 | 28000 | 28050 | 28050 | 28000 | 522 |
| 309 | 20241122 | 132800 | 21670127100 | 28050 | 28000 | 28050 | 28000 | 282 |
| 310 | 20241122 | 132700 | 21662220100 | 28000 | 28000 | 28050 | 28000 | 601 |
| 311 | 20241122 | 132600 | 21645389500 | 28050 | 28050 | 28050 | 28000 | 435 |
| 312 | 20241122 | 132500 | 21633196950 | 28050 | 28000 | 28050 | 28000 | 682 |
| 313 | 20241122 | 132400 | 21614072050 | 28050 | 28050 | 28050 | 28000 | 469 |
| 314 | 20241122 | 132300 | 21600921400 | 28050 | 28100 | 28100 | 28050 | 363 |
| 315 | 20241122 | 132200 | 21590738750 | 28050 | 28000 | 28100 | 28000 | 1067 |
| 316 | 20241122 | 132100 | 21560811550 | 28000 | 28000 | 28050 | 28000 | 444 |
| 317 | 20241122 | 132000 | 21548369100 | 28000 | 27950 | 28000 | 27950 | 1846 |
| 318 | 20241122 | 131900 | 21496739250 | 27950 | 27900 | 27950 | 27900 | 4836 |
| 319 | 20241122 | 131800 | 21361586150 | 27900 | 27950 | 27950 | 27900 | 1985 |
| 320 | 20241122 | 131700 | 21306194000 | 27950 | 28000 | 28000 | 27900 | 2960 |
| 321 | 20241122 | 131600 | 21223478050 | 28000 | 27950 | 28000 | 27950 | 839 |
| 322 | 20241122 | 131500 | 21200022150 | 28000 | 28000 | 28000 | 27950 | 256 |
| 323 | 20241122 | 131400 | 21192855400 | 27950 | 28000 | 28000 | 27950 | 1259 |
| 324 | 20241122 | 131300 | 21157655300 | 28000 | 28000 | 28000 | 27950 | 513 |
| 325 | 20241122 | 131200 | 21143291850 | 28000 | 28050 | 28050 | 28000 | 698 |
| 326 | 20241122 | 131100 | 21123746750 | 28050 | 28050 | 28100 | 28050 | 492 |
| 327 | 20241122 | 131000 | 21109945150 | 28050 | 28000 | 28050 | 28000 | 642 |
| 328 | 20241122 | 130900 | 21091937100 | 28000 | 28050 | 28100 | 28000 | 1093 |
| 329 | 20241122 | 130800 | 21061277550 | 28050 | 28100 | 28100 | 28050 | 294 |
| 330 | 20241122 | 130700 | 21053024950 | 28100 | 28100 | 28100 | 28100 | 243 |
| 331 | 20241122 | 130600 | 21046196650 | 28100 | 28100 | 28100 | 28050 | 588 |
| 332 | 20241122 | 130500 | 21029684900 | 28050 | 28100 | 28100 | 28050 | 314 |
| 333 | 20241122 | 130400 | 21020863350 | 28050 | 28000 | 28050 | 28000 | 403 |
| 334 | 20241122 | 130300 | 21009564900 | 28000 | 28100 | 28100 | 28000 | 590 |
| 335 | 20241122 | 130200 | 20993024950 | 28100 | 28050 | 28100 | 28050 | 755 |
| 336 | 20241122 | 130100 | 20971819550 | 28100 | 27950 | 28100 | 27950 | 2257 |
| 337 | 20241122 | 130000 | 20908588100 | 27950 | 28000 | 28000 | 27950 | 184 |
| 338 | 20241122 | 125900 | 20903437850 | 28000 | 28000 | 28050 | 28000 | 3204 |
| 339 | 20241122 | 125800 | 20813722000 | 28000 | 28100 | 28100 | 28000 | 664 |
| 340 | 20241122 | 125700 | 20795100300 | 28050 | 28100 | 28100 | 28050 | 609 |
| 341 | 20241122 | 125600 | 20777990750 | 28100 | 28050 | 28100 | 28050 | 289 |
| 342 | 20241122 | 125500 | 20769878800 | 28000 | 28000 | 28050 | 27950 | 3603 |
| 343 | 20241122 | 125400 | 20668991300 | 27950 | 27950 | 28000 | 27950 | 691 |
| 344 | 20241122 | 125300 | 20649676050 | 28000 | 28000 | 28000 | 27950 | 1361 |
| 345 | 20241122 | 125200 | 20611629250 | 27950 | 28000 | 28000 | 27950 | 1159 |
| 346 | 20241122 | 125100 | 20579185950 | 27950 | 27950 | 28000 | 27950 | 1967 |
| 347 | 20241122 | 125000 | 20524198950 | 27950 | 28000 | 28000 | 27950 | 280 |
| 348 | 20241122 | 124900 | 20516370400 | 27950 | 28000 | 28000 | 27950 | 379 |
| 349 | 20241122 | 124800 | 20505775150 | 28000 | 27950 | 28000 | 27950 | 268 |
| 350 | 20241122 | 124700 | 20498281550 | 28000 | 27950 | 28000 | 27950 | 821 |
| 351 | 20241122 | 124600 | 20475334400 | 27950 | 27900 | 27950 | 27900 | 508 |
| 352 | 20241122 | 124500 | 20461142150 | 27900 | 27950 | 27950 | 27900 | 1339 |
| 353 | 20241122 | 124400 | 20423731800 | 27950 | 27950 | 27950 | 27900 | 766 |
| 354 | 20241122 | 124300 | 20402328850 | 27950 | 27950 | 28000 | 27950 | 270 |
| 355 | 20241122 | 124200 | 20394781550 | 27950 | 27950 | 27950 | 27950 | 1109 |
| 356 | 20241122 | 124100 | 20363785000 | 27950 | 28050 | 28050 | 27950 | 2839 |
| 357 | 20241122 | 124000 | 20284415750 | 28000 | 28000 | 28000 | 27950 | 1790 |
| 358 | 20241122 | 123900 | 20234330400 | 27950 | 28000 | 28050 | 27950 | 2711 |
| 359 | 20241122 | 123800 | 20158369150 | 28000 | 28050 | 28050 | 28000 | 2073 |
| 360 | 20241122 | 123700 | 20100307950 | 28050 | 28050 | 28050 | 28000 | 231 |
| 361 | 20241122 | 123600 | 20093830100 | 28050 | 28050 | 28050 | 28000 | 3242 |
| 362 | 20241122 | 123500 | 20002986300 | 28050 | 28050 | 28050 | 28000 | 2012 |
| 363 | 20241122 | 123400 | 19946583100 | 28050 | 28100 | 28150 | 28050 | 2008 |
| 364 | 20241122 | 123300 | 19890186500 | 28150 | 28150 | 28150 | 28100 | 519 |
| 365 | 20241122 | 123200 | 19875586450 | 28150 | 28100 | 28150 | 28100 | 371 |
| 366 | 20241122 | 123100 | 19865148500 | 28100 | 28100 | 28150 | 28100 | 224 |
| 367 | 20241122 | 123000 | 19858847450 | 28100 | 28100 | 28100 | 28050 | 790 |
| 368 | 20241122 | 122900 | 19836673800 | 28050 | 28100 | 28100 | 28050 | 614 |
| 369 | 20241122 | 122800 | 19819424400 | 28050 | 28100 | 28100 | 28050 | 362 |
| 370 | 20241122 | 122700 | 19809254400 | 28100 | 28150 | 28200 | 28100 | 4521 |
| 371 | 20241122 | 122600 | 19681943850 | 28200 | 28200 | 28250 | 28150 | 747 |
| 372 | 20241122 | 122500 | 19660887650 | 28200 | 28200 | 28250 | 28150 | 527 |
| 373 | 20241122 | 122400 | 19646027150 | 28200 | 28150 | 28200 | 28150 | 1185 |
| 374 | 20241122 | 122300 | 19612626350 | 28150 | 28150 | 28200 | 28150 | 1014 |
| 375 | 20241122 | 122200 | 19584053300 | 28150 | 28150 | 28150 | 28100 | 2295 |
| 376 | 20241122 | 122100 | 19519457300 | 28150 | 28150 | 28200 | 28150 | 355 |
| 377 | 20241122 | 122000 | 19509464000 | 28150 | 28150 | 28200 | 28150 | 73 |
| 378 | 20241122 | 121900 | 19507408300 | 28150 | 28050 | 28150 | 28050 | 593 |
| 379 | 20241122 | 121800 | 19490742300 | 28050 | 28150 | 28150 | 28050 | 2520 |
| 380 | 20241122 | 121700 | 19419927200 | 28150 | 28150 | 28150 | 28100 | 258 |
| 381 | 20241122 | 121600 | 19412665800 | 28100 | 28150 | 28150 | 28100 | 454 |
| 382 | 20241122 | 121500 | 19399897150 | 28150 | 28150 | 28150 | 28100 | 271 |
| 383 | 20241122 | 121400 | 19392274500 | 28200 | 28200 | 28200 | 28100 | 898 |
| 384 | 20241122 | 121300 | 19367007700 | 28200 | 28150 | 28200 | 28100 | 277 |
| 385 | 20241122 | 121200 | 19359211800 | 28150 | 28150 | 28150 | 28100 | 245 |
| 386 | 20241122 | 121100 | 19352317750 | 28150 | 28100 | 28150 | 28050 | 239 |
| 387 | 20241122 | 121000 | 19345601700 | 28050 | 28100 | 28100 | 28050 | 399 |
| 388 | 20241122 | 120900 | 19334391500 | 28100 | 28100 | 28150 | 28100 | 548 |
| 389 | 20241122 | 120800 | 19318992600 | 28100 | 28100 | 28150 | 28050 | 220 |
| 390 | 20241122 | 120700 | 19312812000 | 28100 | 28100 | 28150 | 28100 | 688 |
| 391 | 20241122 | 120600 | 19293477550 | 28100 | 28100 | 28100 | 28050 | 490 |
| 392 | 20241122 | 120500 | 19279709700 | 28050 | 28100 | 28100 | 28050 | 2129 |
| 393 | 20241122 | 120400 | 19219954400 | 28100 | 28050 | 28100 | 28050 | 976 |
| 394 | 20241122 | 120300 | 19192565600 | 28050 | 28100 | 28150 | 28050 | 678 |
| 395 | 20241122 | 120200 | 19173516300 | 28100 | 28100 | 28100 | 28050 | 326 |
| 396 | 20241122 | 120100 | 19164357350 | 28100 | 28150 | 28150 | 28100 | 969 |
| 397 | 20241122 | 120000 | 19137128400 | 28150 | 28150 | 28150 | 28100 | 294 |
| 398 | 20241122 | 115900 | 19128854200 | 28150 | 28100 | 28150 | 28100 | 1390 |
| 399 | 20241122 | 115800 | 19089726700 | 28150 | 28200 | 28200 | 28100 | 931 |
| 400 | 20241122 | 115700 | 19063525100 | 28200 | 28200 | 28250 | 28150 | 1158 |
| 401 | 20241122 | 115600 | 19030870050 | 28200 | 28150 | 28250 | 28150 | 2415 |
| 402 | 20241122 | 115500 | 18962808300 | 28150 | 28100 | 28150 | 28100 | 1794 |
| 403 | 20241122 | 115400 | 18912360700 | 28100 | 28000 | 28100 | 27950 | 2956 |
| 404 | 20241122 | 115300 | 18829549900 | 27950 | 27950 | 28000 | 27950 | 1043 |
| 405 | 20241122 | 115200 | 18800393350 | 27950 | 27950 | 27950 | 27900 | 884 |
| 406 | 20241122 | 115100 | 18775689850 | 27950 | 27950 | 28000 | 27900 | 2134 |
| 407 | 20241122 | 115000 | 18716109150 | 27950 | 28000 | 28000 | 27900 | 3876 |
| 408 | 20241122 | 114900 | 18607849650 | 28000 | 27950 | 28000 | 27950 | 887 |
| 409 | 20241122 | 114800 | 18583057300 | 27950 | 28050 | 28050 | 27950 | 2262 |
| 410 | 20241122 | 114700 | 18519717100 | 28050 | 28000 | 28050 | 28000 | 1950 |
| 411 | 20241122 | 114600 | 18465042450 | 28000 | 28000 | 28050 | 28000 | 878 |
| 412 | 20241122 | 114500 | 18440444550 | 28050 | 28000 | 28050 | 27950 | 699 |
| 413 | 20241122 | 114400 | 18420870400 | 28000 | 28000 | 28000 | 27900 | 6821 |
| 414 | 20241122 | 114300 | 18230223250 | 27950 | 28000 | 28000 | 27950 | 865 |
| 415 | 20241122 | 114200 | 18206026250 | 28000 | 28050 | 28050 | 27950 | 4044 |
| 416 | 20241122 | 114100 | 18092788800 | 28050 | 28050 | 28050 | 28000 | 1151 |
| 417 | 20241122 | 114000 | 18060519650 | 28050 | 28050 | 28050 | 28000 | 1648 |
| 418 | 20241122 | 113900 | 18014360550 | 28050 | 28100 | 28100 | 28050 | 1270 |
| 419 | 20241122 | 113800 | 17978735400 | 28100 | 28050 | 28100 | 28050 | 866 |
| 420 | 20241122 | 113700 | 17954426500 | 28100 | 28050 | 28100 | 28050 | 817 |
| 421 | 20241122 | 113600 | 17931498500 | 28050 | 28150 | 28150 | 28050 | 2615 |
| 422 | 20241122 | 113500 | 17858062550 | 28150 | 28150 | 28200 | 28100 | 2847 |
| 423 | 20241122 | 113400 | 17777926050 | 28150 | 28200 | 28200 | 28150 | 494 |
| 424 | 20241122 | 113300 | 17764010050 | 28200 | 28150 | 28200 | 28150 | 507 |
| 425 | 20241122 | 113200 | 17749732700 | 28200 | 28150 | 28200 | 28150 | 470 |
| 426 | 20241122 | 113100 | 17736488650 | 28200 | 28100 | 28200 | 28100 | 463 |
| 427 | 20241122 | 113000 | 17723466300 | 28100 | 28150 | 28150 | 28100 | 2440 |
| 428 | 20241122 | 112900 | 17654808300 | 28150 | 28100 | 28150 | 28100 | 679 |
| 429 | 20241122 | 112800 | 17635718400 | 28100 | 28150 | 28150 | 28100 | 633 |
| 430 | 20241122 | 112700 | 17617917200 | 28100 | 28150 | 28200 | 28100 | 707 |
| 431 | 20241122 | 112600 | 17598020950 | 28150 | 28150 | 28200 | 28100 | 412 |
| 432 | 20241122 | 112500 | 17586426150 | 28150 | 28100 | 28150 | 28050 | 2183 |
| 433 | 20241122 | 112400 | 17525064650 | 28100 | 28050 | 28100 | 28050 | 1115 |
| 434 | 20241122 | 112300 | 17493777650 | 28100 | 28050 | 28100 | 28050 | 991 |
| 435 | 20241122 | 112200 | 17465948850 | 28050 | 28050 | 28100 | 28050 | 683 |
| 436 | 20241122 | 112100 | 17446779650 | 28100 | 28050 | 28100 | 28000 | 2222 |
| 437 | 20241122 | 112000 | 17384456200 | 28050 | 28050 | 28050 | 28000 | 1627 |
| 438 | 20241122 | 111900 | 17338852950 | 28050 | 28050 | 28050 | 28000 | 1832 |
| 439 | 20241122 | 111800 | 17287526250 | 28050 | 28000 | 28100 | 28000 | 2995 |
| 440 | 20241122 | 111700 | 17203535000 | 28000 | 28050 | 28050 | 28000 | 3543 |
| 441 | 20241122 | 111600 | 17104275400 | 28050 | 28100 | 28100 | 28000 | 4472 |
| 442 | 20241122 | 111500 | 16978859550 | 28050 | 28100 | 28150 | 28050 | 4675 |
| 443 | 20241122 | 111400 | 16847419850 | 28150 | 28150 | 28200 | 28100 | 1964 |
| 444 | 20241122 | 111300 | 16792135900 | 28150 | 28150 | 28150 | 28100 | 2020 |
| 445 | 20241122 | 111200 | 16735275200 | 28100 | 28150 | 28150 | 28100 | 1539 |
| 446 | 20241122 | 111100 | 16691975700 | 28150 | 28100 | 28150 | 28100 | 1004 |
| 447 | 20241122 | 111000 | 16663731700 | 28100 | 28150 | 28150 | 28100 | 1225 |
| 448 | 20241122 | 110900 | 16629295450 | 28150 | 28150 | 28150 | 28100 | 2075 |
| 449 | 20241122 | 110800 | 16570899400 | 28150 | 28150 | 28200 | 28100 | 725 |
| 450 | 20241122 | 110700 | 16550491700 | 28100 | 28150 | 28150 | 28100 | 1893 |
| 451 | 20241122 | 110600 | 16497293300 | 28100 | 28150 | 28150 | 28100 | 2810 |
| 452 | 20241122 | 110500 | 16418278050 | 28150 | 28150 | 28200 | 28100 | 1502 |
| 453 | 20241122 | 110400 | 16375981400 | 28150 | 28450 | 28450 | 28050 | 25913 |
| 454 | 20241122 | 110300 | 15644433650 | 28450 | 28500 | 28500 | 28450 | 809 |
| 455 | 20241122 | 110200 | 15621405050 | 28500 | 28500 | 28500 | 28450 | 1243 |
| 456 | 20241122 | 110100 | 15586003250 | 28500 | 28550 | 28600 | 28500 | 1244 |
| 457 | 20241122 | 110000 | 15550540550 | 28600 | 28600 | 28650 | 28550 | 1098 |
| 458 | 20241122 | 105900 | 15519154950 | 28550 | 28500 | 28600 | 28450 | 2490 |
| 459 | 20241122 | 105800 | 15448147250 | 28500 | 28500 | 28500 | 28450 | 5158 |
| 460 | 20241122 | 105700 | 15301222650 | 28500 | 28500 | 28500 | 28450 | 832 |
| 461 | 20241122 | 105600 | 15277532250 | 28450 | 28500 | 28500 | 28450 | 1319 |
| 462 | 20241122 | 105500 | 15239990850 | 28500 | 28450 | 28500 | 28450 | 1187 |
| 463 | 20241122 | 105400 | 15206173050 | 28450 | 28550 | 28550 | 28450 | 4492 |
| 464 | 20241122 | 105300 | 15078102650 | 28550 | 28550 | 28550 | 28500 | 1346 |
| 465 | 20241122 | 105200 | 15039724850 | 28550 | 28550 | 28550 | 28500 | 3434 |
| 466 | 20241122 | 105100 | 14941761700 | 28550 | 28650 | 28650 | 28500 | 8873 |
| 467 | 20241122 | 105000 | 14688268700 | 28600 | 28700 | 28700 | 28600 | 11891 |
| 468 | 20241122 | 104900 | 14347593950 | 28700 | 28700 | 28750 | 28650 | 1797 |
| 469 | 20241122 | 104800 | 14296027650 | 28750 | 28750 | 28800 | 28750 | 1858 |
| 470 | 20241122 | 104700 | 14242607200 | 28800 | 28850 | 28850 | 28750 | 872 |
| 471 | 20241122 | 104600 | 14217492400 | 28800 | 28850 | 28850 | 28800 | 2103 |
| 472 | 20241122 | 104500 | 14156842550 | 28850 | 29050 | 29050 | 28800 | 8370 |
| 473 | 20241122 | 104400 | 13914870050 | 29050 | 28950 | 29050 | 28900 | 630 |
| 474 | 20241122 | 104300 | 13896611700 | 28900 | 28900 | 29000 | 28850 | 4311 |
| 475 | 20241122 | 104200 | 13771742950 | 28900 | 28850 | 28900 | 28850 | 1116 |
| 476 | 20241122 | 104100 | 13739515400 | 28850 | 28900 | 28900 | 28850 | 2778 |
| 477 | 20241122 | 104000 | 13659368300 | 28900 | 28850 | 28900 | 28850 | 2686 |
| 478 | 20241122 | 103900 | 13581846800 | 28900 | 28950 | 28950 | 28850 | 676 |
| 479 | 20241122 | 103800 | 13562308950 | 28900 | 28900 | 28950 | 28900 | 2185 |
| 480 | 20241122 | 103700 | 13499078800 | 28900 | 29000 | 29050 | 28900 | 1018 |
| 481 | 20241122 | 103600 | 13469572250 | 29000 | 29100 | 29100 | 29000 | 1699 |
| 482 | 20241122 | 103500 | 13420221450 | 29000 | 29050 | 29100 | 29000 | 383 |
| 483 | 20241122 | 103400 | 13409092100 | 29100 | 29150 | 29150 | 29050 | 270 |
| 484 | 20241122 | 103300 | 13401243100 | 29100 | 29050 | 29150 | 29050 | 553 |
| 485 | 20241122 | 103200 | 13385152250 | 29100 | 29100 | 29150 | 29050 | 1577 |
| 486 | 20241122 | 103100 | 13339283350 | 29100 | 29050 | 29100 | 29000 | 1219 |
| 487 | 20241122 | 103000 | 13303846150 | 29050 | 29000 | 29100 | 29000 | 1019 |
| 488 | 20241122 | 102900 | 13274242650 | 29000 | 29050 | 29050 | 28850 | 16105 |
| 489 | 20241122 | 102800 | 12807502600 | 29100 | 29150 | 29150 | 29050 | 848 |
| 490 | 20241122 | 102700 | 12782827300 | 29100 | 29100 | 29200 | 29100 | 2347 |
| 491 | 20241122 | 102600 | 12714411250 | 29150 | 29100 | 29150 | 29100 | 1378 |
| 492 | 20241122 | 102500 | 12674302700 | 29100 | 29200 | 29200 | 29100 | 361 |
| 493 | 20241122 | 102400 | 12663783200 | 29200 | 29150 | 29200 | 29100 | 1577 |
| 494 | 20241122 | 102300 | 12617811750 | 29200 | 29200 | 29200 | 29100 | 995 |
| 495 | 20241122 | 102200 | 12588781400 | 29250 | 29150 | 29250 | 29150 | 713 |
| 496 | 20241122 | 102100 | 12567961100 | 29200 | 29150 | 29300 | 29100 | 3351 |
| 497 | 20241122 | 102000 | 12470105500 | 29100 | 29150 | 29150 | 29100 | 1097 |
| 498 | 20241122 | 101900 | 12438153350 | 29150 | 29100 | 29150 | 29050 | 825 |
| 499 | 20241122 | 101800 | 12414142050 | 29100 | 29150 | 29200 | 29050 | 2192 |
| 500 | 20241122 | 101700 | 12350364450 | 29150 | 29150 | 29200 | 29100 | 1016 |
| 501 | 20241122 | 101600 | 12320736300 | 29150 | 29150 | 29200 | 29100 | 583 |
| 502 | 20241122 | 101500 | 12303742650 | 29150 | 29200 | 29200 | 29100 | 1193 |
| 503 | 20241122 | 101400 | 12268945700 | 29200 | 29100 | 29200 | 29100 | 990 |
| 504 | 20241122 | 101300 | 12240064300 | 29150 | 29000 | 29150 | 28950 | 4429 |
| 505 | 20241122 | 101200 | 12111378100 | 29000 | 29050 | 29100 | 29000 | 3300 |
| 506 | 20241122 | 101100 | 12015626900 | 29050 | 29100 | 29100 | 29050 | 1129 |
| 507 | 20241122 | 101000 | 11982825800 | 29100 | 29050 | 29100 | 29050 | 497 |
| 508 | 20241122 | 100900 | 11968379950 | 29050 | 29100 | 29200 | 29050 | 717 |
| 509 | 20241122 | 100800 | 11947512650 | 29150 | 29200 | 29200 | 29100 | 1289 |
| 510 | 20241122 | 100700 | 11909936950 | 29200 | 29200 | 29250 | 29150 | 1240 |
| 511 | 20241122 | 100600 | 11873728150 | 29150 | 29100 | 29200 | 29100 | 1342 |
| 512 | 20241122 | 100500 | 11834573150 | 29150 | 29050 | 29150 | 29000 | 2614 |
| 513 | 20241122 | 100400 | 11758604050 | 29050 | 29200 | 29200 | 29000 | 9105 |
| 514 | 20241122 | 100300 | 11493983350 | 29200 | 29150 | 29200 | 29150 | 1017 |
| 515 | 20241122 | 100200 | 11464315350 | 29150 | 29200 | 29250 | 29150 | 1337 |
| 516 | 20241122 | 100100 | 11425289300 | 29200 | 29200 | 29250 | 29150 | 2234 |
| 517 | 20241122 | 100000 | 11360060800 | 29200 | 29300 | 29300 | 29150 | 1766 |
| 518 | 20241122 | 095900 | 11308491400 | 29350 | 29550 | 29550 | 29300 | 5593 |
| 519 | 20241122 | 095800 | 11143967750 | 29550 | 29500 | 29550 | 29450 | 1362 |
| 520 | 20241122 | 095700 | 11103773200 | 29500 | 29450 | 29500 | 29400 | 1245 |
| 521 | 20241122 | 095600 | 11067086000 | 29450 | 29400 | 29550 | 29400 | 2098 |
| 522 | 20241122 | 095500 | 11005154250 | 29400 | 29400 | 29500 | 29300 | 3382 |
| 523 | 20241122 | 095400 | 10905576750 | 29350 | 29250 | 29400 | 29200 | 4747 |
| 524 | 20241122 | 095300 | 10766473200 | 29250 | 29200 | 29300 | 29100 | 5001 |
| 525 | 20241122 | 095200 | 10620411050 | 29200 | 29400 | 29450 | 29200 | 6157 |
| 526 | 20241122 | 095100 | 10439804150 | 29400 | 29450 | 29500 | 29400 | 2565 |
| 527 | 20241122 | 095000 | 10364255050 | 29500 | 29600 | 29650 | 29500 | 4609 |
| 528 | 20241122 | 094900 | 10228021700 | 29650 | 29600 | 29650 | 29600 | 2744 |
| 529 | 20241122 | 094800 | 10146730900 | 29650 | 29850 | 29850 | 29600 | 5198 |
| 530 | 20241122 | 094700 | 9992136800 | 29850 | 29800 | 29900 | 29800 | 5995 |
| 531 | 20241122 | 094600 | 9813206800 | 29800 | 29700 | 29900 | 29700 | 6730 |
| 532 | 20241122 | 094500 | 9612685250 | 29700 | 29450 | 29800 | 29450 | 3261 |
| 533 | 20241122 | 094400 | 9516004150 | 29450 | 29450 | 29550 | 29350 | 5392 |
| 534 | 20241122 | 094300 | 9357293600 | 29450 | 29350 | 29450 | 29350 | 3437 |
| 535 | 20241122 | 094200 | 9256277750 | 29350 | 29400 | 29400 | 29300 | 4721 |
| 536 | 20241122 | 094100 | 9117683000 | 29400 | 29600 | 29600 | 29350 | 8503 |
| 537 | 20241122 | 094000 | 8867032050 | 29600 | 29750 | 29900 | 29550 | 10884 |
| 538 | 20241122 | 093900 | 8543744400 | 29800 | 29800 | 30000 | 29650 | 21677 |
| 539 | 20241122 | 093800 | 7895667500 | 29800 | 29800 | 29850 | 29700 | 7517 |
| 540 | 20241122 | 093700 | 7671910600 | 29800 | 29900 | 29950 | 29650 | 13386 |
| 541 | 20241122 | 093600 | 7272691450 | 29900 | 29450 | 29900 | 29350 | 16801 |
| 542 | 20241122 | 093500 | 6774818200 | 29450 | 29250 | 29500 | 29150 | 8841 |
| 543 | 20241122 | 093400 | 6515305250 | 29300 | 29100 | 29300 | 29050 | 7345 |
| 544 | 20241122 | 093300 | 6301206800 | 29200 | 29200 | 29300 | 29100 | 4246 |
| 545 | 20241122 | 093200 | 6177308500 | 29200 | 29250 | 29350 | 29200 | 3492 |
| 546 | 20241122 | 093100 | 6075016600 | 29250 | 29450 | 29500 | 29100 | 14093 |
| 547 | 20241122 | 093000 | 5661630050 | 29450 | 29250 | 29500 | 29200 | 10589 |
| 548 | 20241122 | 092900 | 5350543550 | 29250 | 29150 | 29250 | 29100 | 6910 |
| 549 | 20241122 | 092800 | 5148983750 | 29100 | 29150 | 29200 | 29050 | 8077 |
| 550 | 20241122 | 092700 | 4913834950 | 29100 | 28950 | 29250 | 28850 | 10887 |
| 551 | 20241122 | 092600 | 4597225450 | 28950 | 28650 | 28950 | 28600 | 8804 |
| 552 | 20241122 | 092500 | 4343788200 | 28650 | 28600 | 28650 | 28600 | 2303 |
| 553 | 20241122 | 092400 | 4277899250 | 28600 | 28600 | 28650 | 28550 | 2546 |
| 554 | 20241122 | 092300 | 4205145000 | 28550 | 28750 | 28750 | 28500 | 3942 |
| 555 | 20241122 | 092200 | 4092339950 | 28700 | 28800 | 28850 | 28700 | 4535 |
| 556 | 20241122 | 092100 | 3961837850 | 28850 | 28550 | 28850 | 28550 | 8611 |
| 557 | 20241122 | 092000 | 3714621850 | 28600 | 28650 | 28650 | 28550 | 2684 |
| 558 | 20241122 | 091900 | 3637846650 | 28600 | 28600 | 28700 | 28600 | 5140 |
| 559 | 20241122 | 091800 | 3490645600 | 28650 | 28350 | 28650 | 28350 | 8023 |
| 560 | 20241122 | 091700 | 3261642750 | 28350 | 28400 | 28400 | 28200 | 5309 |
| 561 | 20241122 | 091600 | 3111240950 | 28400 | 28300 | 28450 | 28200 | 5356 |
| 562 | 20241122 | 091500 | 2959653200 | 28300 | 28400 | 28450 | 28300 | 3800 |
| 563 | 20241122 | 091400 | 2851864550 | 28450 | 28400 | 28450 | 28300 | 2854 |
| 564 | 20241122 | 091300 | 2770947750 | 28400 | 28350 | 28400 | 28300 | 3345 |
| 565 | 20241122 | 091200 | 2676153150 | 28300 | 28550 | 28550 | 28300 | 6953 |
| 566 | 20241122 | 091100 | 2478346100 | 28550 | 28550 | 28650 | 28500 | 11020 |
| 567 | 20241122 | 091000 | 2163559950 | 28600 | 28450 | 28650 | 28450 | 10177 |
| 568 | 20241122 | 090900 | 1872796500 | 28450 | 28450 | 28500 | 28300 | 8298 |
| 569 | 20241122 | 090800 | 1637136800 | 28450 | 28250 | 28500 | 28200 | 6555 |
| 570 | 20241122 | 090700 | 1451511650 | 28250 | 28050 | 28300 | 28000 | 4359 |
| 571 | 20241122 | 090600 | 1328816800 | 28050 | 27950 | 28100 | 27950 | 9587 |
| 572 | 20241122 | 090500 | 1060454050 | 27900 | 27900 | 27950 | 27800 | 2340 |
| 573 | 20241122 | 090400 | 995204900 | 27800 | 27750 | 27900 | 27700 | 2537 |
| 574 | 20241122 | 090300 | 924720800 | 27750 | 27850 | 27900 | 27750 | 3597 |
| 575 | 20241122 | 090200 | 824642400 | 27850 | 27750 | 27900 | 27600 | 3888 |
| 576 | 20241122 | 090100 | 716534450 | 27650 | 27750 | 27850 | 27300 | 14667 |
| 577 | 20241122 | 090000 | 311059950 | 27750 | 27550 | 27800 | 27550 | 11155 |