33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 191900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 8952 |
| 3 | 20241120 | 191800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20241120 | 191700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20241120 | 191600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20241120 | 191500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20241120 | 191400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20241120 | 191300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20241120 | 191200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20241120 | 191100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20241120 | 191000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20241120 | 190900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20241120 | 190800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20241120 | 190700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20241120 | 190600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20241120 | 190500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20241120 | 190400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20241120 | 190300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20241120 | 190200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20241120 | 190100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20241120 | 190000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20241120 | 185900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20241120 | 185800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20241120 | 185700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20241120 | 185600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20241120 | 185500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20241120 | 185400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20241120 | 185300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20241120 | 185200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20241120 | 185100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20241120 | 185000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20241120 | 184900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 8952 |
| 33 | 20241120 | 184800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20241120 | 184700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20241120 | 184600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20241120 | 184500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20241120 | 184400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20241120 | 184300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20241120 | 184200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20241120 | 184100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20241120 | 184000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20241120 | 183900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20241120 | 183800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20241120 | 183700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20241120 | 183600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20241120 | 183500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20241120 | 183400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20241120 | 183300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20241120 | 183200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20241120 | 183100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20241120 | 183000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20241120 | 182900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20241120 | 182800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20241120 | 182700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20241120 | 182600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20241120 | 182500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20241120 | 182400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20241120 | 182300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20241120 | 182200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20241120 | 182100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20241120 | 182000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20241120 | 181900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 8952 |
| 63 | 20241120 | 181800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20241120 | 181700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20241120 | 181600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20241120 | 181500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20241120 | 181400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20241120 | 181300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20241120 | 181200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20241120 | 181100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20241120 | 181000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20241120 | 180900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20241120 | 180800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20241120 | 180700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20241120 | 180600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20241120 | 180500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20241120 | 180400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20241120 | 180300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20241120 | 180200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20241120 | 180100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20241120 | 180000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20241120 | 175900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20241120 | 175800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20241120 | 175700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20241120 | 175600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20241120 | 175500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20241120 | 175400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20241120 | 175300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20241120 | 175200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20241120 | 175100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20241120 | 175000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20241120 | 174900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 8952 |
| 93 | 20241120 | 174800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20241120 | 174700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20241120 | 174600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20241120 | 174500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20241120 | 174400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20241120 | 174300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20241120 | 174200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20241120 | 174100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20241120 | 174000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20241120 | 173900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20241120 | 173800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20241120 | 173700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20241120 | 173600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20241120 | 173500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20241120 | 173400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20241120 | 173300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20241120 | 173200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20241120 | 173100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20241120 | 173000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20241120 | 172900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20241120 | 172800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20241120 | 172700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20241120 | 172600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20241120 | 172500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20241120 | 172400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20241120 | 172300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20241120 | 172200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20241120 | 172100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20241120 | 172000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20241120 | 171900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 8952 |
| 123 | 20241120 | 171800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20241120 | 171700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20241120 | 171600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20241120 | 171500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20241120 | 171400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20241120 | 171300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20241120 | 171200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20241120 | 171100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20241120 | 171000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20241120 | 170900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20241120 | 170800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20241120 | 170700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20241120 | 170600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20241120 | 170500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20241120 | 170400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20241120 | 170300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20241120 | 170200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20241120 | 170100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20241120 | 170000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20241120 | 165900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20241120 | 165800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20241120 | 165700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20241120 | 165600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20241120 | 165500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20241120 | 165400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20241120 | 165300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20241120 | 165200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20241120 | 165100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20241120 | 165000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20241120 | 164900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 8952 |
| 153 | 20241120 | 164800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20241120 | 164700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20241120 | 164600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20241120 | 164500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20241120 | 164400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20241120 | 164300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20241120 | 164200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20241120 | 164100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20241120 | 164000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20241120 | 163900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20241120 | 163800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20241120 | 163700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20241120 | 163600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20241120 | 163500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20241120 | 163400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20241120 | 163300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20241120 | 163200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20241120 | 163100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20241120 | 163000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20241120 | 162900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20241120 | 162800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20241120 | 162700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20241120 | 162600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20241120 | 162500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20241120 | 162400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20241120 | 162300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20241120 | 162200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20241120 | 162100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20241120 | 162000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20241120 | 161900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 8952 |
| 183 | 20241120 | 161800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20241120 | 161700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20241120 | 161600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20241120 | 161500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20241120 | 161400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20241120 | 161300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20241120 | 161200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20241120 | 161100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20241120 | 161000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20241120 | 160900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20241120 | 160800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20241120 | 160700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20241120 | 160600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20241120 | 160500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20241120 | 160400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20241120 | 160300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20241120 | 160200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20241120 | 160100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20241120 | 160000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20241120 | 155900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20241120 | 155800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20241120 | 155700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20241120 | 155600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20241120 | 155500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20241120 | 155400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20241120 | 155300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20241120 | 155200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20241120 | 155100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20241120 | 155000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20241120 | 154900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 8952 |
| 213 | 20241120 | 154800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20241120 | 154700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20241120 | 154600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20241120 | 154500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20241120 | 154400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 218 | 20241120 | 154300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 219 | 20241120 | 154200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 220 | 20241120 | 154100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 221 | 20241120 | 154000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20241120 | 153900 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20241120 | 153800 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20241120 | 153700 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 225 | 20241120 | 153600 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20241120 | 153500 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 227 | 20241120 | 153400 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20241120 | 153300 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20241120 | 153200 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20241120 | 153100 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20241120 | 153000 | 12268246700 | 28150 | 28150 | 28150 | 28150 | 8952 |
| 232 | 20241120 | 152900 | 12016247900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 233 | 20241120 | 152800 | 12016247900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 234 | 20241120 | 152700 | 12016247900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 235 | 20241120 | 152600 | 12016247900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 236 | 20241120 | 152500 | 12016247900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 237 | 20241120 | 152400 | 12016247900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 238 | 20241120 | 152300 | 12016247900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 239 | 20241120 | 152200 | 12016247900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 240 | 20241120 | 152100 | 12016247900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 241 | 20241120 | 152000 | 12016247900 | 28200 | 28200 | 28200 | 28200 | 0 |
| 242 | 20241120 | 151900 | 12016247900 | 28200 | 28250 | 28250 | 28200 | 635 |
| 243 | 20241120 | 151800 | 11998320450 | 28200 | 28250 | 28250 | 28150 | 780 |
| 244 | 20241120 | 151700 | 11976324600 | 28250 | 28250 | 28250 | 28150 | 867 |
| 245 | 20241120 | 151600 | 11951878900 | 28200 | 28250 | 28300 | 28200 | 4445 |
| 246 | 20241120 | 151500 | 11826352300 | 28200 | 28250 | 28250 | 28200 | 1400 |
| 247 | 20241120 | 151400 | 11786855950 | 28200 | 28250 | 28250 | 28200 | 527 |
| 248 | 20241120 | 151300 | 11771973700 | 28200 | 28200 | 28250 | 28200 | 583 |
| 249 | 20241120 | 151200 | 11755516900 | 28250 | 28200 | 28250 | 28150 | 576 |
| 250 | 20241120 | 151100 | 11739278850 | 28150 | 28200 | 28200 | 28150 | 358 |
| 251 | 20241120 | 151000 | 11729187100 | 28150 | 28150 | 28200 | 28100 | 4514 |
| 252 | 20241120 | 150900 | 11602142850 | 28100 | 28150 | 28150 | 28100 | 1416 |
| 253 | 20241120 | 150800 | 11562331050 | 28150 | 28150 | 28150 | 28100 | 579 |
| 254 | 20241120 | 150700 | 11546047800 | 28100 | 28150 | 28150 | 28100 | 654 |
| 255 | 20241120 | 150600 | 11527660200 | 28150 | 28200 | 28200 | 28150 | 623 |
| 256 | 20241120 | 150500 | 11510097900 | 28200 | 28150 | 28200 | 28100 | 1565 |
| 257 | 20241120 | 150400 | 11466069350 | 28150 | 28100 | 28150 | 28100 | 330 |
| 258 | 20241120 | 150300 | 11456782350 | 28100 | 28100 | 28150 | 28050 | 1330 |
| 259 | 20241120 | 150200 | 11419423350 | 28100 | 28100 | 28100 | 28050 | 276 |
| 260 | 20241120 | 150100 | 11411672850 | 28100 | 28200 | 28200 | 28050 | 368 |
| 261 | 20241120 | 150000 | 11401337300 | 28200 | 28100 | 28200 | 28100 | 403 |
| 262 | 20241120 | 145900 | 11389991350 | 28150 | 28250 | 28250 | 28050 | 3277 |
| 263 | 20241120 | 145800 | 11297812600 | 28250 | 28250 | 28250 | 28200 | 306 |
| 264 | 20241120 | 145700 | 11289174550 | 28250 | 28200 | 28300 | 28200 | 1057 |
| 265 | 20241120 | 145600 | 11259335250 | 28150 | 28200 | 28250 | 28150 | 1195 |
| 266 | 20241120 | 145500 | 11225662350 | 28200 | 28200 | 28250 | 28200 | 162 |
| 267 | 20241120 | 145400 | 11221090450 | 28200 | 28250 | 28250 | 28200 | 186 |
| 268 | 20241120 | 145300 | 11215843900 | 28250 | 28300 | 28300 | 28250 | 321 |
| 269 | 20241120 | 145200 | 11206775400 | 28300 | 28200 | 28300 | 28200 | 1459 |
| 270 | 20241120 | 145100 | 11165587100 | 28200 | 28150 | 28200 | 28150 | 411 |
| 271 | 20241120 | 145000 | 11154006100 | 28150 | 28100 | 28200 | 28050 | 3533 |
| 272 | 20241120 | 144900 | 11054721250 | 28050 | 28150 | 28150 | 28050 | 1496 |
| 273 | 20241120 | 144800 | 11012696150 | 28200 | 28150 | 28200 | 28100 | 399 |
| 274 | 20241120 | 144700 | 11001479300 | 28200 | 28100 | 28200 | 28100 | 637 |
| 275 | 20241120 | 144600 | 10983551650 | 28100 | 28200 | 28250 | 28100 | 2038 |
| 276 | 20241120 | 144500 | 10926175750 | 28200 | 28150 | 28200 | 28150 | 97 |
| 277 | 20241120 | 144400 | 10923441500 | 28150 | 28200 | 28250 | 28150 | 1078 |
| 278 | 20241120 | 144300 | 10893065900 | 28200 | 28150 | 28250 | 28150 | 514 |
| 279 | 20241120 | 144200 | 10878579450 | 28150 | 28200 | 28200 | 28150 | 451 |
| 280 | 20241120 | 144100 | 10865861950 | 28200 | 28200 | 28250 | 28200 | 124 |
| 281 | 20241120 | 144000 | 10862364350 | 28250 | 28200 | 28250 | 28200 | 379 |
| 282 | 20241120 | 143900 | 10851674050 | 28200 | 28250 | 28250 | 28200 | 162 |
| 283 | 20241120 | 143800 | 10847103050 | 28150 | 28200 | 28250 | 28150 | 387 |
| 284 | 20241120 | 143700 | 10836193450 | 28200 | 28250 | 28250 | 28200 | 138 |
| 285 | 20241120 | 143600 | 10832301450 | 28250 | 28200 | 28250 | 28200 | 1356 |
| 286 | 20241120 | 143500 | 10794037650 | 28200 | 28200 | 28250 | 28200 | 470 |
| 287 | 20241120 | 143400 | 10780781050 | 28200 | 28200 | 28250 | 28200 | 273 |
| 288 | 20241120 | 143300 | 10773080600 | 28250 | 28150 | 28250 | 28150 | 507 |
| 289 | 20241120 | 143200 | 10758787750 | 28200 | 28250 | 28250 | 28150 | 784 |
| 290 | 20241120 | 143100 | 10736694850 | 28250 | 28300 | 28300 | 28200 | 635 |
| 291 | 20241120 | 143000 | 10718773200 | 28300 | 28300 | 28300 | 28250 | 336 |
| 292 | 20241120 | 142900 | 10709276050 | 28250 | 28350 | 28350 | 28250 | 104 |
| 293 | 20241120 | 142800 | 10706329800 | 28350 | 28250 | 28350 | 28200 | 1162 |
| 294 | 20241120 | 142700 | 10673448500 | 28200 | 28300 | 28300 | 28200 | 423 |
| 295 | 20241120 | 142600 | 10661509500 | 28300 | 28200 | 28300 | 28200 | 323 |
| 296 | 20241120 | 142500 | 10652374300 | 28250 | 28200 | 28250 | 28200 | 1094 |
| 297 | 20241120 | 142400 | 10621469200 | 28250 | 28200 | 28250 | 28200 | 95 |
| 298 | 20241120 | 142300 | 10618789850 | 28250 | 28200 | 28250 | 28200 | 272 |
| 299 | 20241120 | 142200 | 10611114000 | 28200 | 28200 | 28250 | 28200 | 1096 |
| 300 | 20241120 | 142100 | 10580204650 | 28200 | 28250 | 28250 | 28150 | 921 |
| 301 | 20241120 | 142000 | 10554228050 | 28250 | 28250 | 28300 | 28200 | 2970 |
| 302 | 20241120 | 141900 | 10470420250 | 28300 | 28250 | 28300 | 28250 | 207 |
| 303 | 20241120 | 141800 | 10464568150 | 28350 | 28350 | 28350 | 28250 | 1138 |
| 304 | 20241120 | 141700 | 10432394700 | 28350 | 28350 | 28350 | 28300 | 51 |
| 305 | 20241120 | 141600 | 10430951000 | 28300 | 28350 | 28350 | 28250 | 1140 |
| 306 | 20241120 | 141500 | 10398687000 | 28350 | 28250 | 28350 | 28250 | 178 |
| 307 | 20241120 | 141400 | 10393648900 | 28300 | 28350 | 28400 | 28250 | 2864 |
| 308 | 20241120 | 141300 | 10312593500 | 28300 | 28350 | 28400 | 28300 | 544 |
| 309 | 20241120 | 141200 | 10297190400 | 28400 | 28350 | 28400 | 28300 | 851 |
| 310 | 20241120 | 141100 | 10273059900 | 28400 | 28450 | 28450 | 28350 | 46 |
| 311 | 20241120 | 141000 | 10271752100 | 28450 | 28400 | 28450 | 28350 | 859 |
| 312 | 20241120 | 140900 | 10247374700 | 28400 | 28350 | 28400 | 28350 | 434 |
| 313 | 20241120 | 140800 | 10235065250 | 28400 | 28400 | 28400 | 28350 | 218 |
| 314 | 20241120 | 140700 | 10228880550 | 28400 | 28400 | 28400 | 28350 | 446 |
| 315 | 20241120 | 140600 | 10216229150 | 28400 | 28450 | 28450 | 28350 | 151 |
| 316 | 20241120 | 140500 | 10211941450 | 28450 | 28450 | 28450 | 28350 | 1238 |
| 317 | 20241120 | 140400 | 10176782500 | 28450 | 28450 | 28500 | 28400 | 815 |
| 318 | 20241120 | 140300 | 10153599800 | 28500 | 28500 | 28500 | 28450 | 262 |
| 319 | 20241120 | 140200 | 10146137850 | 28500 | 28450 | 28500 | 28450 | 124 |
| 320 | 20241120 | 140100 | 10142606150 | 28450 | 28500 | 28500 | 28400 | 363 |
| 321 | 20241120 | 140000 | 10132280800 | 28450 | 28450 | 28500 | 28450 | 226 |
| 322 | 20241120 | 135900 | 10125843900 | 28500 | 28500 | 28500 | 28450 | 826 |
| 323 | 20241120 | 135800 | 10102338850 | 28500 | 28450 | 28500 | 28400 | 634 |
| 324 | 20241120 | 135700 | 10084273200 | 28400 | 28500 | 28500 | 28400 | 389 |
| 325 | 20241120 | 135600 | 10073213200 | 28500 | 28500 | 28500 | 28400 | 145 |
| 326 | 20241120 | 135500 | 10069084400 | 28500 | 28450 | 28500 | 28450 | 169 |
| 327 | 20241120 | 135400 | 10064273200 | 28450 | 28400 | 28500 | 28350 | 1076 |
| 328 | 20241120 | 135300 | 10033674400 | 28400 | 28350 | 28400 | 28350 | 583 |
| 329 | 20241120 | 135200 | 10017127550 | 28350 | 28350 | 28400 | 28300 | 503 |
| 330 | 20241120 | 135100 | 10002871150 | 28350 | 28400 | 28500 | 28300 | 790 |
| 331 | 20241120 | 135000 | 9980446850 | 28400 | 28400 | 28400 | 28350 | 518 |
| 332 | 20241120 | 134900 | 9965755800 | 28400 | 28500 | 28500 | 28350 | 1962 |
| 333 | 20241120 | 134800 | 9910019150 | 28450 | 28550 | 28550 | 28450 | 220 |
| 334 | 20241120 | 134700 | 9903749200 | 28450 | 28500 | 28500 | 28450 | 479 |
| 335 | 20241120 | 134600 | 9890115050 | 28500 | 28550 | 28550 | 28450 | 189 |
| 336 | 20241120 | 134500 | 9884727050 | 28550 | 28500 | 28550 | 28450 | 622 |
| 337 | 20241120 | 134400 | 9866992550 | 28550 | 28550 | 28550 | 28500 | 237 |
| 338 | 20241120 | 134300 | 9860231900 | 28550 | 28500 | 28550 | 28500 | 263 |
| 339 | 20241120 | 134200 | 9852732050 | 28500 | 28550 | 28550 | 28450 | 493 |
| 340 | 20241120 | 134100 | 9838686450 | 28500 | 28600 | 28600 | 28450 | 943 |
| 341 | 20241120 | 134000 | 9811801050 | 28600 | 28550 | 28600 | 28550 | 454 |
| 342 | 20241120 | 133900 | 9798819700 | 28600 | 28500 | 28600 | 28500 | 675 |
| 343 | 20241120 | 133800 | 9779567800 | 28550 | 28550 | 28600 | 28550 | 217 |
| 344 | 20241120 | 133700 | 9773372350 | 28600 | 28550 | 28600 | 28550 | 116 |
| 345 | 20241120 | 133600 | 9770056450 | 28550 | 28550 | 28600 | 28550 | 200 |
| 346 | 20241120 | 133500 | 9764346350 | 28550 | 28550 | 28600 | 28550 | 806 |
| 347 | 20241120 | 133400 | 9741313750 | 28600 | 28550 | 28600 | 28550 | 176 |
| 348 | 20241120 | 133300 | 9736283350 | 28550 | 28550 | 28600 | 28550 | 62 |
| 349 | 20241120 | 133200 | 9734513100 | 28600 | 28500 | 28600 | 28500 | 246 |
| 350 | 20241120 | 133100 | 9727496350 | 28550 | 28550 | 28550 | 28500 | 172 |
| 351 | 20241120 | 133000 | 9722589600 | 28550 | 28550 | 28600 | 28500 | 103 |
| 352 | 20241120 | 132900 | 9719649050 | 28600 | 28550 | 28600 | 28550 | 438 |
| 353 | 20241120 | 132800 | 9707142550 | 28550 | 28550 | 28600 | 28550 | 320 |
| 354 | 20241120 | 132700 | 9698002800 | 28600 | 28600 | 28600 | 28550 | 186 |
| 355 | 20241120 | 132600 | 9692687200 | 28600 | 28600 | 28600 | 28550 | 141 |
| 356 | 20241120 | 132500 | 9688655350 | 28600 | 28550 | 28600 | 28550 | 223 |
| 357 | 20241120 | 132400 | 9682288000 | 28550 | 28650 | 28650 | 28550 | 146 |
| 358 | 20241120 | 132300 | 9678106650 | 28650 | 28700 | 28700 | 28600 | 705 |
| 359 | 20241120 | 132200 | 9657913950 | 28650 | 28650 | 28700 | 28650 | 630 |
| 360 | 20241120 | 132100 | 9639863550 | 28650 | 28650 | 28700 | 28650 | 585 |
| 361 | 20241120 | 132000 | 9623096100 | 28700 | 28700 | 28700 | 28650 | 513 |
| 362 | 20241120 | 131900 | 9608382650 | 28700 | 28700 | 28700 | 28650 | 207 |
| 363 | 20241120 | 131800 | 9602449300 | 28650 | 28650 | 28700 | 28650 | 242 |
| 364 | 20241120 | 131700 | 9595507550 | 28650 | 28700 | 28700 | 28650 | 294 |
| 365 | 20241120 | 131600 | 9587081350 | 28650 | 28700 | 28700 | 28650 | 286 |
| 366 | 20241120 | 131500 | 9578873600 | 28700 | 28650 | 28700 | 28600 | 1917 |
| 367 | 20241120 | 131400 | 9523946900 | 28650 | 28650 | 28650 | 28600 | 86 |
| 368 | 20241120 | 131300 | 9521484900 | 28650 | 28550 | 28650 | 28500 | 4455 |
| 369 | 20241120 | 131200 | 9394203700 | 28550 | 28550 | 28550 | 28500 | 375 |
| 370 | 20241120 | 131100 | 9383500650 | 28550 | 28500 | 28550 | 28500 | 165 |
| 371 | 20241120 | 131000 | 9378794850 | 28550 | 28550 | 28550 | 28500 | 614 |
| 372 | 20241120 | 130900 | 9361283500 | 28550 | 28500 | 28550 | 28500 | 117 |
| 373 | 20241120 | 130800 | 9357946000 | 28550 | 28550 | 28550 | 28500 | 88 |
| 374 | 20241120 | 130700 | 9355433750 | 28550 | 28500 | 28550 | 28500 | 438 |
| 375 | 20241120 | 130600 | 9342948400 | 28500 | 28550 | 28550 | 28500 | 302 |
| 376 | 20241120 | 130500 | 9334340200 | 28500 | 28550 | 28550 | 28500 | 260 |
| 377 | 20241120 | 130400 | 9326926400 | 28550 | 28550 | 28550 | 28500 | 72 |
| 378 | 20241120 | 130300 | 9324872950 | 28500 | 28500 | 28550 | 28500 | 157 |
| 379 | 20241120 | 130200 | 9320398000 | 28550 | 28550 | 28550 | 28500 | 158 |
| 380 | 20241120 | 130100 | 9315891900 | 28500 | 28500 | 28550 | 28500 | 371 |
| 381 | 20241120 | 130000 | 9305314950 | 28500 | 28500 | 28550 | 28500 | 210 |
| 382 | 20241120 | 125900 | 9299328750 | 28500 | 28550 | 28550 | 28500 | 111 |
| 383 | 20241120 | 125800 | 9296163100 | 28550 | 28550 | 28550 | 28500 | 219 |
| 384 | 20241120 | 125700 | 9289910900 | 28550 | 28550 | 28550 | 28500 | 184 |
| 385 | 20241120 | 125600 | 9284661150 | 28500 | 28600 | 28600 | 28500 | 165 |
| 386 | 20241120 | 125500 | 9279950000 | 28600 | 28550 | 28600 | 28500 | 239 |
| 387 | 20241120 | 125400 | 9273131350 | 28550 | 28550 | 28600 | 28500 | 108 |
| 388 | 20241120 | 125300 | 9270047150 | 28550 | 28550 | 28600 | 28500 | 544 |
| 389 | 20241120 | 125200 | 9254517150 | 28550 | 28550 | 28550 | 28500 | 148 |
| 390 | 20241120 | 125100 | 9250295050 | 28550 | 28450 | 28550 | 28450 | 1097 |
| 391 | 20241120 | 125000 | 9219024550 | 28450 | 28500 | 28500 | 28450 | 708 |
| 392 | 20241120 | 124900 | 9198880050 | 28500 | 28500 | 28550 | 28500 | 425 |
| 393 | 20241120 | 124800 | 9186767050 | 28500 | 28500 | 28500 | 28450 | 240 |
| 394 | 20241120 | 124700 | 9179927300 | 28500 | 28450 | 28500 | 28450 | 311 |
| 395 | 20241120 | 124600 | 9171076400 | 28450 | 28600 | 28600 | 28450 | 1234 |
| 396 | 20241120 | 124500 | 9135908400 | 28550 | 28650 | 28650 | 28550 | 1721 |
| 397 | 20241120 | 124400 | 9086733250 | 28650 | 28600 | 28650 | 28600 | 260 |
| 398 | 20241120 | 124300 | 9079296350 | 28650 | 28650 | 28650 | 28600 | 103 |
| 399 | 20241120 | 124200 | 9076348400 | 28650 | 28600 | 28650 | 28600 | 480 |
| 400 | 20241120 | 124100 | 9062601900 | 28600 | 28650 | 28650 | 28600 | 130 |
| 401 | 20241120 | 124000 | 9058881900 | 28650 | 28600 | 28650 | 28600 | 611 |
| 402 | 20241120 | 123900 | 9041384100 | 28650 | 28650 | 28650 | 28600 | 691 |
| 403 | 20241120 | 123800 | 9021605900 | 28600 | 28650 | 28650 | 28600 | 277 |
| 404 | 20241120 | 123700 | 9013680200 | 28650 | 28600 | 28650 | 28600 | 276 |
| 405 | 20241120 | 123600 | 9005781750 | 28600 | 28550 | 28650 | 28550 | 341 |
| 406 | 20241120 | 123500 | 8996024950 | 28600 | 28600 | 28600 | 28550 | 139 |
| 407 | 20241120 | 123400 | 8992049650 | 28600 | 28600 | 28600 | 28550 | 231 |
| 408 | 20241120 | 123300 | 8985443850 | 28550 | 28650 | 28650 | 28550 | 376 |
| 409 | 20241120 | 123200 | 8974690400 | 28650 | 28650 | 28700 | 28600 | 641 |
| 410 | 20241120 | 123100 | 8956326200 | 28650 | 28700 | 28700 | 28650 | 416 |
| 411 | 20241120 | 123000 | 8944388200 | 28700 | 28650 | 28700 | 28650 | 123 |
| 412 | 20241120 | 122900 | 8940861550 | 28650 | 28700 | 28700 | 28650 | 1841 |
| 413 | 20241120 | 122800 | 8888060700 | 28700 | 28650 | 28700 | 28650 | 258 |
| 414 | 20241120 | 122700 | 8880656400 | 28700 | 28650 | 28700 | 28650 | 106 |
| 415 | 20241120 | 122600 | 8877617950 | 28700 | 28700 | 28700 | 28650 | 479 |
| 416 | 20241120 | 122500 | 8863889900 | 28650 | 28700 | 28700 | 28650 | 60 |
| 417 | 20241120 | 122400 | 8862169100 | 28700 | 28700 | 28700 | 28650 | 93 |
| 418 | 20241120 | 122300 | 8859502500 | 28700 | 28650 | 28700 | 28650 | 83 |
| 419 | 20241120 | 122200 | 8857124200 | 28650 | 28700 | 28700 | 28600 | 299 |
| 420 | 20241120 | 122100 | 8848554800 | 28700 | 28650 | 28700 | 28600 | 423 |
| 421 | 20241120 | 122000 | 8836426950 | 28650 | 28700 | 28700 | 28650 | 366 |
| 422 | 20241120 | 121900 | 8825939050 | 28700 | 28650 | 28700 | 28650 | 87 |
| 423 | 20241120 | 121800 | 8823442550 | 28700 | 28650 | 28700 | 28650 | 218 |
| 424 | 20241120 | 121700 | 8817187450 | 28700 | 28700 | 28700 | 28650 | 268 |
| 425 | 20241120 | 121600 | 8809507350 | 28650 | 28700 | 28700 | 28650 | 792 |
| 426 | 20241120 | 121500 | 8786807650 | 28650 | 28650 | 28700 | 28650 | 244 |
| 427 | 20241120 | 121400 | 8779805000 | 28700 | 28650 | 28700 | 28650 | 400 |
| 428 | 20241120 | 121300 | 8768333700 | 28650 | 28650 | 28700 | 28650 | 570 |
| 429 | 20241120 | 121200 | 8751999650 | 28650 | 28700 | 28700 | 28650 | 274 |
| 430 | 20241120 | 121100 | 8744140900 | 28700 | 28700 | 28700 | 28650 | 99 |
| 431 | 20241120 | 121000 | 8741300150 | 28700 | 28650 | 28700 | 28650 | 740 |
| 432 | 20241120 | 120900 | 8720097750 | 28650 | 28700 | 28700 | 28650 | 1139 |
| 433 | 20241120 | 120800 | 8687408750 | 28700 | 28600 | 28700 | 28600 | 1431 |
| 434 | 20241120 | 120700 | 8646399050 | 28650 | 28600 | 28650 | 28600 | 1163 |
| 435 | 20241120 | 120600 | 8613090300 | 28650 | 28600 | 28650 | 28600 | 95 |
| 436 | 20241120 | 120500 | 8610370300 | 28600 | 28650 | 28650 | 28600 | 21 |
| 437 | 20241120 | 120400 | 8609768700 | 28600 | 28600 | 28600 | 28550 | 1607 |
| 438 | 20241120 | 120300 | 8563808750 | 28600 | 28550 | 28600 | 28550 | 2366 |
| 439 | 20241120 | 120200 | 8496253850 | 28450 | 28500 | 28500 | 28450 | 1362 |
| 440 | 20241120 | 120100 | 8457443150 | 28450 | 28450 | 28500 | 28400 | 315 |
| 441 | 20241120 | 120000 | 8448479950 | 28400 | 28450 | 28500 | 28400 | 864 |
| 442 | 20241120 | 115900 | 8423904700 | 28450 | 28500 | 28500 | 28450 | 481 |
| 443 | 20241120 | 115800 | 8410207850 | 28450 | 28450 | 28500 | 28450 | 274 |
| 444 | 20241120 | 115700 | 8402411150 | 28450 | 28500 | 28500 | 28450 | 384 |
| 445 | 20241120 | 115600 | 8391474800 | 28500 | 28500 | 28500 | 28450 | 600 |
| 446 | 20241120 | 115500 | 8374402100 | 28450 | 28500 | 28500 | 28450 | 26 |
| 447 | 20241120 | 115400 | 8373661150 | 28500 | 28500 | 28550 | 28500 | 288 |
| 448 | 20241120 | 115300 | 8365451900 | 28550 | 28500 | 28550 | 28500 | 379 |
| 449 | 20241120 | 115200 | 8354644300 | 28550 | 28550 | 28550 | 28500 | 145 |
| 450 | 20241120 | 115100 | 8350510750 | 28550 | 28500 | 28550 | 28500 | 137 |
| 451 | 20241120 | 115000 | 8346601050 | 28500 | 28500 | 28550 | 28500 | 184 |
| 452 | 20241120 | 114900 | 8341354550 | 28500 | 28600 | 28600 | 28500 | 248 |
| 453 | 20241120 | 114800 | 8334272550 | 28600 | 28550 | 28600 | 28500 | 864 |
| 454 | 20241120 | 114700 | 8309593600 | 28550 | 28550 | 28550 | 28500 | 79 |
| 455 | 20241120 | 114600 | 8307339150 | 28500 | 28500 | 28550 | 28500 | 397 |
| 456 | 20241120 | 114500 | 8296015850 | 28550 | 28550 | 28550 | 28500 | 223 |
| 457 | 20241120 | 114400 | 8289658400 | 28550 | 28550 | 28550 | 28500 | 174 |
| 458 | 20241120 | 114300 | 8284692200 | 28550 | 28500 | 28550 | 28500 | 388 |
| 459 | 20241120 | 114200 | 8273615500 | 28550 | 28450 | 28550 | 28450 | 668 |
| 460 | 20241120 | 114100 | 8254595850 | 28450 | 28450 | 28500 | 28450 | 439 |
| 461 | 20241120 | 114000 | 8242093200 | 28500 | 28450 | 28500 | 28450 | 437 |
| 462 | 20241120 | 113900 | 8229650800 | 28500 | 28550 | 28550 | 28450 | 2501 |
| 463 | 20241120 | 113800 | 8158374000 | 28550 | 28550 | 28550 | 28500 | 179 |
| 464 | 20241120 | 113700 | 8153270900 | 28550 | 28550 | 28600 | 28500 | 301 |
| 465 | 20241120 | 113600 | 8144689100 | 28550 | 28550 | 28600 | 28550 | 403 |
| 466 | 20241120 | 113500 | 8133183300 | 28550 | 28600 | 28600 | 28550 | 466 |
| 467 | 20241120 | 113400 | 8119876200 | 28600 | 28550 | 28600 | 28500 | 1254 |
| 468 | 20241120 | 113300 | 8084072050 | 28550 | 28550 | 28600 | 28550 | 68 |
| 469 | 20241120 | 113200 | 8082128900 | 28550 | 28600 | 28600 | 28550 | 207 |
| 470 | 20241120 | 113100 | 8076216250 | 28550 | 28650 | 28650 | 28550 | 714 |
| 471 | 20241120 | 113000 | 8055815700 | 28650 | 28650 | 28650 | 28600 | 223 |
| 472 | 20241120 | 112900 | 8049427300 | 28650 | 28650 | 28650 | 28600 | 87 |
| 473 | 20241120 | 112800 | 8046937050 | 28650 | 28650 | 28650 | 28600 | 264 |
| 474 | 20241120 | 112700 | 8039385850 | 28600 | 28600 | 28600 | 28550 | 439 |
| 475 | 20241120 | 112600 | 8026831050 | 28600 | 28600 | 28600 | 28550 | 817 |
| 476 | 20241120 | 112500 | 8003474150 | 28550 | 28600 | 28600 | 28550 | 1410 |
| 477 | 20241120 | 112400 | 7963201350 | 28600 | 28600 | 28600 | 28550 | 241 |
| 478 | 20241120 | 112300 | 7956316600 | 28550 | 28600 | 28600 | 28550 | 709 |
| 479 | 20241120 | 112200 | 7936062150 | 28600 | 28600 | 28600 | 28550 | 448 |
| 480 | 20241120 | 112100 | 7923258800 | 28550 | 28600 | 28600 | 28550 | 455 |
| 481 | 20241120 | 112000 | 7910246800 | 28600 | 28600 | 28600 | 28550 | 77 |
| 482 | 20241120 | 111900 | 7908047650 | 28600 | 28600 | 28650 | 28550 | 377 |
| 483 | 20241120 | 111800 | 7897267900 | 28600 | 28650 | 28650 | 28550 | 172 |
| 484 | 20241120 | 111700 | 7892352900 | 28650 | 28500 | 28650 | 28500 | 244 |
| 485 | 20241120 | 111600 | 7885382100 | 28600 | 28500 | 28600 | 28500 | 428 |
| 486 | 20241120 | 111500 | 7873162600 | 28500 | 28550 | 28550 | 28500 | 251 |
| 487 | 20241120 | 111400 | 7865997650 | 28600 | 28550 | 28600 | 28550 | 489 |
| 488 | 20241120 | 111300 | 7852023950 | 28600 | 28550 | 28600 | 28550 | 101 |
| 489 | 20241120 | 111200 | 7849136100 | 28550 | 28600 | 28650 | 28500 | 1805 |
| 490 | 20241120 | 111100 | 7797627600 | 28600 | 28650 | 28700 | 28600 | 1159 |
| 491 | 20241120 | 111000 | 7764464650 | 28700 | 28650 | 28700 | 28600 | 840 |
| 492 | 20241120 | 110900 | 7740406850 | 28650 | 28700 | 28700 | 28650 | 1023 |
| 493 | 20241120 | 110800 | 7711085250 | 28650 | 28700 | 28700 | 28650 | 485 |
| 494 | 20241120 | 110700 | 7697180800 | 28650 | 28700 | 28700 | 28650 | 887 |
| 495 | 20241120 | 110600 | 7671746600 | 28700 | 28650 | 28700 | 28650 | 257 |
| 496 | 20241120 | 110500 | 7664382300 | 28650 | 28650 | 28700 | 28600 | 579 |
| 497 | 20241120 | 110400 | 7647793900 | 28650 | 28700 | 28700 | 28600 | 286 |
| 498 | 20241120 | 110300 | 7639595600 | 28700 | 28700 | 28700 | 28650 | 618 |
| 499 | 20241120 | 110200 | 7621880000 | 28700 | 28550 | 28750 | 28550 | 2643 |
| 500 | 20241120 | 110100 | 7546050150 | 28600 | 28500 | 28650 | 28500 | 984 |
| 501 | 20241120 | 110000 | 7517930900 | 28500 | 28550 | 28650 | 28500 | 1555 |
| 502 | 20241120 | 105900 | 7473504700 | 28650 | 28700 | 28700 | 28600 | 727 |
| 503 | 20241120 | 105800 | 7452687550 | 28750 | 28700 | 28750 | 28650 | 292 |
| 504 | 20241120 | 105700 | 7444298400 | 28750 | 28750 | 28750 | 28700 | 838 |
| 505 | 20241120 | 105600 | 7420212550 | 28750 | 28750 | 28750 | 28700 | 231 |
| 506 | 20241120 | 105500 | 7413576750 | 28750 | 28700 | 28750 | 28700 | 445 |
| 507 | 20241120 | 105400 | 7400787700 | 28750 | 28700 | 28750 | 28700 | 483 |
| 508 | 20241120 | 105300 | 7386906400 | 28750 | 28800 | 28800 | 28750 | 2414 |
| 509 | 20241120 | 105200 | 7317439500 | 28750 | 28800 | 28850 | 28750 | 2212 |
| 510 | 20241120 | 105100 | 7253730750 | 28850 | 28800 | 28850 | 28750 | 3855 |
| 511 | 20241120 | 105000 | 7142700850 | 28800 | 28750 | 28800 | 28750 | 866 |
| 512 | 20241120 | 104900 | 7117787550 | 28700 | 28700 | 28750 | 28700 | 1022 |
| 513 | 20241120 | 104800 | 7088411800 | 28750 | 28650 | 28750 | 28650 | 676 |
| 514 | 20241120 | 104700 | 7069028250 | 28700 | 28800 | 28800 | 28700 | 774 |
| 515 | 20241120 | 104600 | 7046771750 | 28800 | 28700 | 28850 | 28700 | 5564 |
| 516 | 20241120 | 104500 | 6886718000 | 28700 | 28600 | 28700 | 28550 | 2774 |
| 517 | 20241120 | 104400 | 6807299000 | 28600 | 28650 | 28700 | 28600 | 626 |
| 518 | 20241120 | 104300 | 6789367200 | 28650 | 28750 | 28750 | 28600 | 1493 |
| 519 | 20241120 | 104200 | 6746566650 | 28750 | 28750 | 28800 | 28700 | 499 |
| 520 | 20241120 | 104100 | 6732228050 | 28750 | 28650 | 28800 | 28650 | 2720 |
| 521 | 20241120 | 104000 | 6653967200 | 28800 | 28850 | 28850 | 28700 | 2421 |
| 522 | 20241120 | 103900 | 6584247900 | 28800 | 28500 | 28850 | 28450 | 12399 |
| 523 | 20241120 | 103800 | 6228879100 | 28500 | 28600 | 28600 | 28500 | 1789 |
| 524 | 20241120 | 103700 | 6177824800 | 28600 | 28500 | 28650 | 28500 | 3993 |
| 525 | 20241120 | 103600 | 6063642350 | 28550 | 28550 | 28550 | 28400 | 3767 |
| 526 | 20241120 | 103500 | 5956328100 | 28550 | 28550 | 28650 | 28500 | 8548 |
| 527 | 20241120 | 103400 | 5711855550 | 28500 | 28550 | 28550 | 28450 | 6968 |
| 528 | 20241120 | 103300 | 5513288700 | 28550 | 28600 | 28650 | 28500 | 4608 |
| 529 | 20241120 | 103200 | 5381494050 | 28550 | 28500 | 28600 | 28500 | 8033 |
| 530 | 20241120 | 103100 | 5151920850 | 28550 | 28350 | 28550 | 28350 | 14766 |
| 531 | 20241120 | 103000 | 4731761950 | 28350 | 28300 | 28350 | 28250 | 3988 |
| 532 | 20241120 | 102900 | 4618859400 | 28350 | 28200 | 28400 | 28150 | 10526 |
| 533 | 20241120 | 102800 | 4321252900 | 28200 | 28050 | 28200 | 28050 | 8611 |
| 534 | 20241120 | 102700 | 4079065100 | 28100 | 27900 | 28100 | 27900 | 9441 |
| 535 | 20241120 | 102600 | 3814623700 | 27850 | 27650 | 27900 | 27650 | 5115 |
| 536 | 20241120 | 102500 | 3672441450 | 27650 | 27600 | 27700 | 27600 | 107 |
| 537 | 20241120 | 102400 | 3669482900 | 27600 | 27550 | 27600 | 27550 | 248 |
| 538 | 20241120 | 102300 | 3662649400 | 27550 | 27550 | 27550 | 27500 | 389 |
| 539 | 20241120 | 102200 | 3651941450 | 27550 | 27550 | 27550 | 27500 | 59 |
| 540 | 20241120 | 102100 | 3650316100 | 27500 | 27500 | 27600 | 27500 | 230 |
| 541 | 20241120 | 102000 | 3643990050 | 27500 | 27500 | 27500 | 27500 | 189 |
| 542 | 20241120 | 101900 | 3638792550 | 27500 | 27600 | 27650 | 27500 | 357 |
| 543 | 20241120 | 101800 | 3628967700 | 27500 | 27550 | 27600 | 27500 | 1742 |
| 544 | 20241120 | 101700 | 3580991000 | 27600 | 27650 | 27700 | 27600 | 1084 |
| 545 | 20241120 | 101600 | 3551040350 | 27700 | 27750 | 27750 | 27650 | 402 |
| 546 | 20241120 | 101500 | 3539911650 | 27750 | 27750 | 27750 | 27700 | 1351 |
| 547 | 20241120 | 101400 | 3502449100 | 27750 | 27750 | 27800 | 27750 | 68 |
| 548 | 20241120 | 101300 | 3500562050 | 27750 | 27750 | 27800 | 27750 | 319 |
| 549 | 20241120 | 101200 | 3491708500 | 27750 | 27800 | 27800 | 27750 | 292 |
| 550 | 20241120 | 101100 | 3483595450 | 27800 | 27800 | 27800 | 27750 | 637 |
| 551 | 20241120 | 101000 | 3465909000 | 27800 | 27750 | 27800 | 27750 | 367 |
| 552 | 20241120 | 100900 | 3455710000 | 27750 | 27750 | 27750 | 27700 | 1544 |
| 553 | 20241120 | 100800 | 3412873800 | 27750 | 27700 | 27750 | 27700 | 4201 |
| 554 | 20241120 | 100700 | 3296389300 | 27700 | 27600 | 27700 | 27600 | 1454 |
| 555 | 20241120 | 100600 | 3256174200 | 27650 | 27650 | 27650 | 27600 | 498 |
| 556 | 20241120 | 100500 | 3242424050 | 27600 | 27650 | 27650 | 27600 | 1116 |
| 557 | 20241120 | 100400 | 3211590350 | 27600 | 27600 | 27600 | 27500 | 320 |
| 558 | 20241120 | 100300 | 3202773500 | 27600 | 27600 | 27650 | 27500 | 346 |
| 559 | 20241120 | 100200 | 3193231050 | 27600 | 27600 | 27600 | 27400 | 68 |
| 560 | 20241120 | 100100 | 3191360500 | 27600 | 27550 | 27650 | 27450 | 1764 |
| 561 | 20241120 | 100000 | 3142830600 | 27550 | 27550 | 27550 | 27450 | 490 |
| 562 | 20241120 | 095900 | 3129331700 | 27550 | 27550 | 27600 | 27550 | 2220 |
| 563 | 20241120 | 095800 | 3068069800 | 27550 | 27500 | 27550 | 27500 | 774 |
| 564 | 20241120 | 095700 | 3046751850 | 27500 | 27500 | 27550 | 27500 | 235 |
| 565 | 20241120 | 095600 | 3040283450 | 27550 | 27500 | 27550 | 27500 | 840 |
| 566 | 20241120 | 095500 | 3017168800 | 27500 | 27350 | 27550 | 27350 | 2434 |
| 567 | 20241120 | 095400 | 2950359850 | 27350 | 27350 | 27350 | 27250 | 123 |
| 568 | 20241120 | 095300 | 2947000000 | 27350 | 27350 | 27400 | 27200 | 1296 |
| 569 | 20241120 | 095200 | 2911507650 | 27350 | 27200 | 27350 | 27200 | 429 |
| 570 | 20241120 | 095100 | 2899817250 | 27200 | 27250 | 27300 | 27200 | 734 |
| 571 | 20241120 | 095000 | 2879840550 | 27250 | 27250 | 27300 | 27200 | 1587 |
| 572 | 20241120 | 094900 | 2836658400 | 27200 | 27200 | 27300 | 27200 | 1533 |
| 573 | 20241120 | 094800 | 2794952050 | 27200 | 27250 | 27300 | 27200 | 307 |
| 574 | 20241120 | 094700 | 2786587450 | 27250 | 27300 | 27300 | 27250 | 344 |
| 575 | 20241120 | 094600 | 2777206850 | 27350 | 27300 | 27400 | 27250 | 1576 |
| 576 | 20241120 | 094500 | 2734148050 | 27300 | 27350 | 27350 | 27300 | 296 |
| 577 | 20241120 | 094400 | 2726055050 | 27300 | 27350 | 27350 | 27300 | 118 |
| 578 | 20241120 | 094300 | 2722830800 | 27300 | 27200 | 27300 | 27200 | 774 |
| 579 | 20241120 | 094200 | 2701720650 | 27200 | 27200 | 27250 | 27150 | 1829 |
| 580 | 20241120 | 094100 | 2651995550 | 27200 | 27200 | 27250 | 27200 | 517 |
| 581 | 20241120 | 094000 | 2637932700 | 27250 | 27300 | 27300 | 27200 | 5146 |
| 582 | 20241120 | 093900 | 2497736200 | 27300 | 27350 | 27350 | 27300 | 113 |
| 583 | 20241120 | 093800 | 2494649750 | 27350 | 27300 | 27350 | 27300 | 362 |
| 584 | 20241120 | 093700 | 2484761400 | 27300 | 27250 | 27300 | 27250 | 596 |
| 585 | 20241120 | 093600 | 2468507350 | 27300 | 27300 | 27300 | 27250 | 617 |
| 586 | 20241120 | 093500 | 2451664600 | 27300 | 27350 | 27350 | 27250 | 1500 |
| 587 | 20241120 | 093400 | 2410700750 | 27350 | 27300 | 27350 | 27300 | 260 |
| 588 | 20241120 | 093300 | 2403594500 | 27300 | 27350 | 27350 | 27250 | 1094 |
| 589 | 20241120 | 093200 | 2373722500 | 27300 | 27300 | 27400 | 27250 | 1118 |
| 590 | 20241120 | 093100 | 2343185300 | 27300 | 27400 | 27450 | 27300 | 13078 |
| 591 | 20241120 | 093000 | 1985003150 | 27400 | 27500 | 27500 | 27350 | 1768 |
| 592 | 20241120 | 092900 | 1936524150 | 27500 | 27500 | 27550 | 27450 | 1783 |
| 593 | 20241120 | 092800 | 1887531650 | 27500 | 27500 | 27550 | 27450 | 2259 |
| 594 | 20241120 | 092700 | 1825420300 | 27500 | 27550 | 27600 | 27500 | 3368 |
| 595 | 20241120 | 092600 | 1732696850 | 27550 | 27650 | 27700 | 27550 | 2912 |
| 596 | 20241120 | 092500 | 1652280350 | 27650 | 27650 | 27650 | 27650 | 905 |
| 597 | 20241120 | 092400 | 1627257100 | 27650 | 27700 | 27700 | 27650 | 603 |
| 598 | 20241120 | 092300 | 1610556950 | 27650 | 27750 | 27750 | 27650 | 4454 |
| 599 | 20241120 | 092200 | 1487361350 | 27700 | 27700 | 27700 | 27700 | 283 |
| 600 | 20241120 | 092100 | 1479522250 | 27700 | 27750 | 27800 | 27700 | 3398 |
| 601 | 20241120 | 092000 | 1385099800 | 27750 | 27750 | 27750 | 27750 | 272 |
| 602 | 20241120 | 091900 | 1377551800 | 27750 | 27800 | 27800 | 27700 | 3227 |
| 603 | 20241120 | 091800 | 1288000350 | 27850 | 27850 | 27850 | 27850 | 611 |
| 604 | 20241120 | 091700 | 1270984000 | 27850 | 27950 | 27950 | 27850 | 1406 |
| 605 | 20241120 | 091600 | 1231755450 | 27950 | 27950 | 27950 | 27900 | 2006 |
| 606 | 20241120 | 091500 | 1175721250 | 27950 | 27900 | 27950 | 27800 | 2724 |
| 607 | 20241120 | 091400 | 1099662200 | 27900 | 27950 | 27950 | 27850 | 950 |
| 608 | 20241120 | 091300 | 1073143850 | 27950 | 27900 | 27950 | 27900 | 2214 |
| 609 | 20241120 | 091200 | 1011306700 | 27900 | 27750 | 27900 | 27750 | 3172 |
| 610 | 20241120 | 091100 | 923034950 | 27750 | 27750 | 27750 | 27650 | 1187 |
| 611 | 20241120 | 091000 | 890157450 | 27750 | 27750 | 27750 | 27700 | 216 |
| 612 | 20241120 | 090900 | 884169950 | 27750 | 27800 | 27850 | 27700 | 3089 |
| 613 | 20241120 | 090800 | 798402500 | 27800 | 27850 | 27900 | 27800 | 2618 |
| 614 | 20241120 | 090700 | 725431300 | 27850 | 27700 | 27850 | 27650 | 707 |
| 615 | 20241120 | 090600 | 705790900 | 27650 | 27600 | 27700 | 27550 | 1852 |
| 616 | 20241120 | 090500 | 654711700 | 27600 | 27700 | 27700 | 27550 | 4106 |
| 617 | 20241120 | 090400 | 541178400 | 27750 | 27900 | 27900 | 27700 | 1101 |
| 618 | 20241120 | 090300 | 510617900 | 27900 | 27850 | 27900 | 27750 | 1107 |
| 619 | 20241120 | 090200 | 479829400 | 27850 | 27900 | 27900 | 27750 | 2575 |
| 620 | 20241120 | 090100 | 408193400 | 27950 | 28050 | 28200 | 27900 | 7983 |
| 621 | 20241120 | 090000 | 184071750 | 28100 | 27900 | 28100 | 27800 | 6511 |