34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 191900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 7360 |
| 3 | 20241121 | 191800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20241121 | 191700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20241121 | 191600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20241121 | 191500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20241121 | 191400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20241121 | 191300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20241121 | 191200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20241121 | 191100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20241121 | 191000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20241121 | 190900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20241121 | 190800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20241121 | 190700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20241121 | 190600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20241121 | 190500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20241121 | 190400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20241121 | 190300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20241121 | 190200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20241121 | 190100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20241121 | 190000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20241121 | 185900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20241121 | 185800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20241121 | 185700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20241121 | 185600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20241121 | 185500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20241121 | 185400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20241121 | 185300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20241121 | 185200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20241121 | 185100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20241121 | 185000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20241121 | 184900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 7360 |
| 33 | 20241121 | 184800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20241121 | 184700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20241121 | 184600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20241121 | 184500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20241121 | 184400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20241121 | 184300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20241121 | 184200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20241121 | 184100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20241121 | 184000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20241121 | 183900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20241121 | 183800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20241121 | 183700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20241121 | 183600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20241121 | 183500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20241121 | 183400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20241121 | 183300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20241121 | 183200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20241121 | 183100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20241121 | 183000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20241121 | 182900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20241121 | 182800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20241121 | 182700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20241121 | 182600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20241121 | 182500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20241121 | 182400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20241121 | 182300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20241121 | 182200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20241121 | 182100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20241121 | 182000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20241121 | 181900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 7360 |
| 63 | 20241121 | 181800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20241121 | 181700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20241121 | 181600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20241121 | 181500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20241121 | 181400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20241121 | 181300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20241121 | 181200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20241121 | 181100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20241121 | 181000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20241121 | 180900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20241121 | 180800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20241121 | 180700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20241121 | 180600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20241121 | 180500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20241121 | 180400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20241121 | 180300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20241121 | 180200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20241121 | 180100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20241121 | 180000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20241121 | 175900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20241121 | 175800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20241121 | 175700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20241121 | 175600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20241121 | 175500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20241121 | 175400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20241121 | 175300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20241121 | 175200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20241121 | 175100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20241121 | 175000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20241121 | 174900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 7360 |
| 93 | 20241121 | 174800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20241121 | 174700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20241121 | 174600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20241121 | 174500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20241121 | 174400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20241121 | 174300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20241121 | 174200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20241121 | 174100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20241121 | 174000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20241121 | 173900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20241121 | 173800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20241121 | 173700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20241121 | 173600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20241121 | 173500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20241121 | 173400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20241121 | 173300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20241121 | 173200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20241121 | 173100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20241121 | 173000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20241121 | 172900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20241121 | 172800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20241121 | 172700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20241121 | 172600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20241121 | 172500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20241121 | 172400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20241121 | 172300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20241121 | 172200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20241121 | 172100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20241121 | 172000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20241121 | 171900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 7360 |
| 123 | 20241121 | 171800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20241121 | 171700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20241121 | 171600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20241121 | 171500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20241121 | 171400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20241121 | 171300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20241121 | 171200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20241121 | 171100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20241121 | 171000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20241121 | 170900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20241121 | 170800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20241121 | 170700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20241121 | 170600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20241121 | 170500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20241121 | 170400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20241121 | 170300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20241121 | 170200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20241121 | 170100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20241121 | 170000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20241121 | 165900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20241121 | 165800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20241121 | 165700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20241121 | 165600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20241121 | 165500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20241121 | 165400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20241121 | 165300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20241121 | 165200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20241121 | 165100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20241121 | 165000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20241121 | 164900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 7360 |
| 153 | 20241121 | 164800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20241121 | 164700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20241121 | 164600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20241121 | 164500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20241121 | 164400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20241121 | 164300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20241121 | 164200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20241121 | 164100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20241121 | 164000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20241121 | 163900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20241121 | 163800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20241121 | 163700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20241121 | 163600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20241121 | 163500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20241121 | 163400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20241121 | 163300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20241121 | 163200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20241121 | 163100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20241121 | 163000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20241121 | 162900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20241121 | 162800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20241121 | 162700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20241121 | 162600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20241121 | 162500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20241121 | 162400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20241121 | 162300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20241121 | 162200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20241121 | 162100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20241121 | 162000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20241121 | 161900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 7360 |
| 183 | 20241121 | 161800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20241121 | 161700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20241121 | 161600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20241121 | 161500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20241121 | 161400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20241121 | 161300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20241121 | 161200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20241121 | 161100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20241121 | 161000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20241121 | 160900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20241121 | 160800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20241121 | 160700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20241121 | 160600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20241121 | 160500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20241121 | 160400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20241121 | 160300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 199 | 20241121 | 160200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 200 | 20241121 | 160100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 201 | 20241121 | 160000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 202 | 20241121 | 155900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 203 | 20241121 | 155800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 204 | 20241121 | 155700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 205 | 20241121 | 155600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 206 | 20241121 | 155500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 207 | 20241121 | 155400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 208 | 20241121 | 155300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 209 | 20241121 | 155200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 210 | 20241121 | 155100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 211 | 20241121 | 155000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 212 | 20241121 | 154900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 7360 |
| 213 | 20241121 | 154800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 214 | 20241121 | 154700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 215 | 20241121 | 154600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 216 | 20241121 | 154500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 217 | 20241121 | 154400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 218 | 20241121 | 154300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 219 | 20241121 | 154200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 220 | 20241121 | 154100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 221 | 20241121 | 154000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 222 | 20241121 | 153900 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 223 | 20241121 | 153800 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 224 | 20241121 | 153700 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 225 | 20241121 | 153600 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 226 | 20241121 | 153500 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 227 | 20241121 | 153400 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 228 | 20241121 | 153300 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 229 | 20241121 | 153200 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 230 | 20241121 | 153100 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 231 | 20241121 | 153000 | 22883439600 | 28550 | 28550 | 28550 | 28550 | 7360 |
| 232 | 20241121 | 152900 | 22673311600 | 28500 | 28500 | 28500 | 28500 | 0 |
| 233 | 20241121 | 152800 | 22673311600 | 28500 | 28500 | 28500 | 28500 | 0 |
| 234 | 20241121 | 152700 | 22673311600 | 28500 | 28500 | 28500 | 28500 | 0 |
| 235 | 20241121 | 152600 | 22673311600 | 28500 | 28500 | 28500 | 28500 | 0 |
| 236 | 20241121 | 152500 | 22673311600 | 28500 | 28500 | 28500 | 28500 | 0 |
| 237 | 20241121 | 152400 | 22673311600 | 28500 | 28500 | 28500 | 28500 | 0 |
| 238 | 20241121 | 152300 | 22673311600 | 28500 | 28500 | 28500 | 28500 | 0 |
| 239 | 20241121 | 152200 | 22673311600 | 28500 | 28500 | 28500 | 28500 | 0 |
| 240 | 20241121 | 152100 | 22673311600 | 28500 | 28500 | 28500 | 28500 | 0 |
| 241 | 20241121 | 152000 | 22673311600 | 28500 | 28500 | 28500 | 28500 | 0 |
| 242 | 20241121 | 151900 | 22673311600 | 28500 | 28500 | 28600 | 28450 | 1599 |
| 243 | 20241121 | 151800 | 22627693150 | 28500 | 28450 | 28550 | 28450 | 1825 |
| 244 | 20241121 | 151700 | 22575683000 | 28500 | 28500 | 28550 | 28450 | 1186 |
| 245 | 20241121 | 151600 | 22541914950 | 28500 | 28550 | 28550 | 28500 | 2656 |
| 246 | 20241121 | 151500 | 22466186100 | 28500 | 28450 | 28550 | 28450 | 2941 |
| 247 | 20241121 | 151400 | 22382352800 | 28450 | 28450 | 28500 | 28450 | 1045 |
| 248 | 20241121 | 151300 | 22352620100 | 28450 | 28450 | 28500 | 28450 | 1456 |
| 249 | 20241121 | 151200 | 22311181900 | 28500 | 28450 | 28500 | 28450 | 1237 |
| 250 | 20241121 | 151100 | 22275975650 | 28500 | 28450 | 28550 | 28450 | 1804 |
| 251 | 20241121 | 151000 | 22224566650 | 28450 | 28500 | 28500 | 28450 | 1350 |
| 252 | 20241121 | 150900 | 22186157000 | 28450 | 28550 | 28550 | 28450 | 2447 |
| 253 | 20241121 | 150800 | 22116450300 | 28500 | 28500 | 28550 | 28500 | 1621 |
| 254 | 20241121 | 150700 | 22070212250 | 28500 | 28500 | 28550 | 28450 | 4606 |
| 255 | 20241121 | 150600 | 21938976650 | 28500 | 28500 | 28550 | 28500 | 1172 |
| 256 | 20241121 | 150500 | 21905552900 | 28550 | 28500 | 28550 | 28500 | 1120 |
| 257 | 20241121 | 150400 | 21873597550 | 28500 | 28500 | 28550 | 28500 | 842 |
| 258 | 20241121 | 150300 | 21849585300 | 28550 | 28600 | 28600 | 28500 | 441 |
| 259 | 20241121 | 150200 | 21837008850 | 28600 | 28600 | 28600 | 28550 | 333 |
| 260 | 20241121 | 150100 | 21827497600 | 28600 | 28600 | 28650 | 28600 | 466 |
| 261 | 20241121 | 150000 | 21814166750 | 28600 | 28550 | 28600 | 28500 | 2990 |
| 262 | 20241121 | 145900 | 21728722450 | 28600 | 28600 | 28600 | 28550 | 618 |
| 263 | 20241121 | 145800 | 21711075250 | 28600 | 28600 | 28600 | 28550 | 471 |
| 264 | 20241121 | 145700 | 21697616700 | 28600 | 28650 | 28650 | 28550 | 941 |
| 265 | 20241121 | 145600 | 21670701600 | 28650 | 28600 | 28650 | 28600 | 644 |
| 266 | 20241121 | 145500 | 21652269450 | 28650 | 28600 | 28700 | 28600 | 1027 |
| 267 | 20241121 | 145400 | 21622852000 | 28650 | 28650 | 28650 | 28600 | 467 |
| 268 | 20241121 | 145300 | 21609488450 | 28650 | 28600 | 28700 | 28600 | 2628 |
| 269 | 20241121 | 145200 | 21534296400 | 28650 | 28700 | 28700 | 28600 | 777 |
| 270 | 20241121 | 145100 | 21512031350 | 28700 | 28650 | 28700 | 28650 | 728 |
| 271 | 20241121 | 145000 | 21491172650 | 28650 | 28650 | 28700 | 28600 | 1502 |
| 272 | 20241121 | 144900 | 21448142450 | 28650 | 28650 | 28700 | 28600 | 660 |
| 273 | 20241121 | 144800 | 21429243250 | 28700 | 28650 | 28700 | 28600 | 834 |
| 274 | 20241121 | 144700 | 21405362800 | 28650 | 28600 | 28700 | 28600 | 1509 |
| 275 | 20241121 | 144600 | 21362163500 | 28650 | 28700 | 28700 | 28600 | 846 |
| 276 | 20241121 | 144500 | 21337930600 | 28700 | 28650 | 28700 | 28600 | 1171 |
| 277 | 20241121 | 144400 | 21304427450 | 28650 | 28650 | 28650 | 28600 | 523 |
| 278 | 20241121 | 144300 | 21289466200 | 28650 | 28600 | 28750 | 28550 | 1850 |
| 279 | 20241121 | 144200 | 21236461900 | 28600 | 28700 | 28750 | 28600 | 2054 |
| 280 | 20241121 | 144100 | 21177463250 | 28750 | 28750 | 28800 | 28700 | 1032 |
| 281 | 20241121 | 144000 | 21147803800 | 28750 | 28700 | 28800 | 28700 | 2116 |
| 282 | 20241121 | 143900 | 21086972100 | 28750 | 28650 | 28750 | 28650 | 915 |
| 283 | 20241121 | 143800 | 21060693050 | 28650 | 28650 | 28700 | 28600 | 1419 |
| 284 | 20241121 | 143700 | 21020062400 | 28650 | 28550 | 28650 | 28550 | 1798 |
| 285 | 20241121 | 143600 | 20968649650 | 28450 | 28450 | 28500 | 28450 | 1832 |
| 286 | 20241121 | 143500 | 20916462350 | 28450 | 28500 | 28550 | 28450 | 1075 |
| 287 | 20241121 | 143400 | 20885861850 | 28450 | 28450 | 28550 | 28400 | 2927 |
| 288 | 20241121 | 143300 | 20802586500 | 28500 | 28500 | 28550 | 28450 | 1176 |
| 289 | 20241121 | 143200 | 20769065650 | 28500 | 28550 | 28550 | 28500 | 677 |
| 290 | 20241121 | 143100 | 20749768000 | 28550 | 28500 | 28550 | 28500 | 1011 |
| 291 | 20241121 | 143000 | 20720938550 | 28500 | 28550 | 28550 | 28500 | 403 |
| 292 | 20241121 | 142900 | 20709446250 | 28550 | 28600 | 28600 | 28500 | 557 |
| 293 | 20241121 | 142800 | 20693548450 | 28550 | 28500 | 28600 | 28500 | 1094 |
| 294 | 20241121 | 142700 | 20662290350 | 28500 | 28550 | 28600 | 28500 | 972 |
| 295 | 20241121 | 142600 | 20634570800 | 28550 | 28550 | 28600 | 28550 | 1649 |
| 296 | 20241121 | 142500 | 20587420700 | 28550 | 28500 | 28600 | 28500 | 501 |
| 297 | 20241121 | 142400 | 20573115450 | 28550 | 28550 | 28600 | 28550 | 693 |
| 298 | 20241121 | 142300 | 20553323300 | 28550 | 28550 | 28550 | 28500 | 1018 |
| 299 | 20241121 | 142200 | 20524272950 | 28550 | 28500 | 28550 | 28500 | 726 |
| 300 | 20241121 | 142100 | 20503579850 | 28550 | 28600 | 28600 | 28500 | 691 |
| 301 | 20241121 | 142000 | 20483873450 | 28600 | 28600 | 28650 | 28550 | 1268 |
| 302 | 20241121 | 141900 | 20447626800 | 28550 | 28550 | 28600 | 28500 | 404 |
| 303 | 20241121 | 141800 | 20436094450 | 28600 | 28600 | 28650 | 28500 | 1716 |
| 304 | 20241121 | 141700 | 20387062100 | 28600 | 28600 | 28650 | 28550 | 1768 |
| 305 | 20241121 | 141600 | 20336508750 | 28550 | 28500 | 28600 | 28500 | 1757 |
| 306 | 20241121 | 141500 | 20286335450 | 28500 | 28450 | 28500 | 28450 | 1469 |
| 307 | 20241121 | 141400 | 20244493250 | 28450 | 28450 | 28500 | 28450 | 551 |
| 308 | 20241121 | 141300 | 20228816500 | 28450 | 28450 | 28500 | 28400 | 1435 |
| 309 | 20241121 | 141200 | 20187989700 | 28500 | 28500 | 28500 | 28450 | 782 |
| 310 | 20241121 | 141100 | 20165715750 | 28450 | 28450 | 28500 | 28400 | 1251 |
| 311 | 20241121 | 141000 | 20130118750 | 28450 | 28400 | 28450 | 28400 | 1051 |
| 312 | 20241121 | 140900 | 20100240600 | 28450 | 28400 | 28500 | 28400 | 973 |
| 313 | 20241121 | 140800 | 20072565650 | 28400 | 28450 | 28450 | 28400 | 1200 |
| 314 | 20241121 | 140700 | 20038473100 | 28500 | 28400 | 28500 | 28350 | 1234 |
| 315 | 20241121 | 140600 | 20003423100 | 28400 | 28350 | 28400 | 28300 | 885 |
| 316 | 20241121 | 140500 | 19978312550 | 28350 | 28300 | 28400 | 28300 | 1372 |
| 317 | 20241121 | 140400 | 19939421950 | 28300 | 28200 | 28300 | 28150 | 1996 |
| 318 | 20241121 | 140300 | 19883113300 | 28200 | 28400 | 28400 | 28100 | 8991 |
| 319 | 20241121 | 140200 | 19628968750 | 28450 | 28500 | 28550 | 28400 | 7348 |
| 320 | 20241121 | 140100 | 19419638300 | 28550 | 28550 | 28600 | 28500 | 1694 |
| 321 | 20241121 | 140000 | 19371289400 | 28550 | 28600 | 28650 | 28500 | 7130 |
| 322 | 20241121 | 135900 | 19167476950 | 28600 | 28650 | 28700 | 28600 | 2453 |
| 323 | 20241121 | 135800 | 19097209150 | 28700 | 28750 | 28750 | 28600 | 10102 |
| 324 | 20241121 | 135700 | 18807480650 | 28750 | 28750 | 28750 | 28700 | 534 |
| 325 | 20241121 | 135600 | 18792144900 | 28750 | 28750 | 28800 | 28700 | 2247 |
| 326 | 20241121 | 135500 | 18727544600 | 28800 | 28750 | 28800 | 28750 | 1738 |
| 327 | 20241121 | 135400 | 18677532700 | 28750 | 28800 | 28850 | 28750 | 623 |
| 328 | 20241121 | 135300 | 18659601850 | 28800 | 28800 | 28850 | 28800 | 2009 |
| 329 | 20241121 | 135200 | 18601740150 | 28850 | 28850 | 28850 | 28800 | 796 |
| 330 | 20241121 | 135100 | 18578799650 | 28800 | 28950 | 28950 | 28800 | 1964 |
| 331 | 20241121 | 135000 | 18522140700 | 28900 | 28950 | 28950 | 28900 | 5591 |
| 332 | 20241121 | 134900 | 18360559850 | 28950 | 28950 | 29000 | 28950 | 1696 |
| 333 | 20241121 | 134800 | 18311453900 | 28950 | 29000 | 29000 | 28950 | 377 |
| 334 | 20241121 | 134700 | 18300528250 | 28950 | 28950 | 29000 | 28950 | 365 |
| 335 | 20241121 | 134600 | 18289946600 | 28950 | 29000 | 29050 | 28900 | 2899 |
| 336 | 20241121 | 134500 | 18206005400 | 28950 | 29000 | 29050 | 28950 | 2331 |
| 337 | 20241121 | 134400 | 18138433500 | 29000 | 29050 | 29050 | 29000 | 1065 |
| 338 | 20241121 | 134300 | 18107547150 | 29050 | 29050 | 29050 | 29000 | 1910 |
| 339 | 20241121 | 134200 | 18052147050 | 29000 | 29000 | 29050 | 29000 | 854 |
| 340 | 20241121 | 134100 | 18027357300 | 29050 | 29000 | 29050 | 29000 | 234 |
| 341 | 20241121 | 134000 | 18020566600 | 29050 | 29150 | 29150 | 29050 | 350 |
| 342 | 20241121 | 133900 | 18010386350 | 29050 | 29150 | 29150 | 29050 | 2733 |
| 343 | 20241121 | 133800 | 17930894100 | 29150 | 29200 | 29200 | 29100 | 1787 |
| 344 | 20241121 | 133700 | 17878811900 | 29200 | 29200 | 29200 | 29150 | 152 |
| 345 | 20241121 | 133600 | 17874377700 | 29200 | 29150 | 29200 | 29150 | 576 |
| 346 | 20241121 | 133500 | 17857586100 | 29200 | 29200 | 29200 | 29150 | 294 |
| 347 | 20241121 | 133400 | 17849010300 | 29200 | 29200 | 29200 | 29150 | 68 |
| 348 | 20241121 | 133300 | 17847027500 | 29150 | 29200 | 29200 | 29150 | 1208 |
| 349 | 20241121 | 133200 | 17811810850 | 29200 | 29150 | 29200 | 29150 | 164 |
| 350 | 20241121 | 133100 | 17807029300 | 29200 | 29150 | 29200 | 29150 | 280 |
| 351 | 20241121 | 133000 | 17798864300 | 29200 | 29150 | 29200 | 29150 | 77 |
| 352 | 20241121 | 132900 | 17796618250 | 29150 | 29150 | 29200 | 29150 | 896 |
| 353 | 20241121 | 132800 | 17770491650 | 29150 | 29150 | 29200 | 29150 | 340 |
| 354 | 20241121 | 132700 | 17760579050 | 29150 | 29150 | 29200 | 29100 | 542 |
| 355 | 20241121 | 132600 | 17744775300 | 29200 | 29100 | 29200 | 29050 | 3412 |
| 356 | 20241121 | 132500 | 17645223000 | 29100 | 29050 | 29100 | 29050 | 337 |
| 357 | 20241121 | 132400 | 17635430650 | 29100 | 29150 | 29150 | 29050 | 1626 |
| 358 | 20241121 | 132300 | 17588123250 | 29100 | 29100 | 29150 | 29100 | 334 |
| 359 | 20241121 | 132200 | 17578399900 | 29100 | 29100 | 29150 | 29100 | 974 |
| 360 | 20241121 | 132100 | 17550041150 | 29150 | 29150 | 29150 | 29100 | 108 |
| 361 | 20241121 | 132000 | 17546893050 | 29150 | 29150 | 29150 | 29100 | 348 |
| 362 | 20241121 | 131900 | 17536756350 | 29150 | 29250 | 29300 | 29150 | 2274 |
| 363 | 20241121 | 131800 | 17470317000 | 29250 | 29300 | 29300 | 29250 | 835 |
| 364 | 20241121 | 131700 | 17445857650 | 29300 | 29300 | 29300 | 29250 | 574 |
| 365 | 20241121 | 131600 | 17429062050 | 29300 | 29300 | 29300 | 29250 | 591 |
| 366 | 20241121 | 131500 | 17411765950 | 29300 | 29300 | 29300 | 29250 | 374 |
| 367 | 20241121 | 131400 | 17400815800 | 29300 | 29250 | 29300 | 29200 | 1045 |
| 368 | 20241121 | 131300 | 17370225050 | 29250 | 29200 | 29250 | 29200 | 2140 |
| 369 | 20241121 | 131200 | 17307654100 | 29200 | 29150 | 29200 | 29150 | 1371 |
| 370 | 20241121 | 131100 | 17267647950 | 29200 | 29150 | 29200 | 29100 | 1113 |
| 371 | 20241121 | 131000 | 17235230800 | 29150 | 29200 | 29200 | 29100 | 755 |
| 372 | 20241121 | 130900 | 17213197000 | 29200 | 29100 | 29200 | 29100 | 969 |
| 373 | 20241121 | 130800 | 17184940850 | 29150 | 29100 | 29150 | 29100 | 344 |
| 374 | 20241121 | 130700 | 17174913700 | 29150 | 29150 | 29150 | 29100 | 929 |
| 375 | 20241121 | 130600 | 17147836000 | 29150 | 29150 | 29150 | 29100 | 665 |
| 376 | 20241121 | 130500 | 17128466750 | 29100 | 29050 | 29100 | 29050 | 979 |
| 377 | 20241121 | 130400 | 17099983500 | 29050 | 29050 | 29100 | 29050 | 204 |
| 378 | 20241121 | 130300 | 17094057150 | 29050 | 29050 | 29050 | 29000 | 916 |
| 379 | 20241121 | 130200 | 17067448500 | 29100 | 29150 | 29150 | 29100 | 242 |
| 380 | 20241121 | 130100 | 17060405500 | 29100 | 29100 | 29150 | 29050 | 1371 |
| 381 | 20241121 | 130000 | 17020487400 | 29100 | 29050 | 29100 | 29050 | 2217 |
| 382 | 20241121 | 125900 | 16956045100 | 29050 | 29000 | 29050 | 29000 | 99 |
| 383 | 20241121 | 125800 | 16953172800 | 29000 | 29000 | 29050 | 29000 | 232 |
| 384 | 20241121 | 125700 | 16946444300 | 29050 | 29000 | 29050 | 28950 | 364 |
| 385 | 20241121 | 125600 | 16935875800 | 29000 | 29000 | 29000 | 28950 | 676 |
| 386 | 20241121 | 125500 | 16916271850 | 29000 | 29000 | 29000 | 28950 | 124 |
| 387 | 20241121 | 125400 | 16912678700 | 29000 | 29050 | 29050 | 28950 | 973 |
| 388 | 20241121 | 125300 | 16884462250 | 29050 | 29000 | 29050 | 29000 | 606 |
| 389 | 20241121 | 125200 | 16866878050 | 29000 | 29000 | 29000 | 28950 | 535 |
| 390 | 20241121 | 125100 | 16851363100 | 29000 | 29000 | 29000 | 28950 | 992 |
| 391 | 20241121 | 125000 | 16822596150 | 29000 | 29000 | 29050 | 28950 | 1238 |
| 392 | 20241121 | 124900 | 16786694150 | 29000 | 28900 | 29050 | 28900 | 1033 |
| 393 | 20241121 | 124800 | 16756733850 | 28900 | 28950 | 28950 | 28900 | 48 |
| 394 | 20241121 | 124700 | 16755346450 | 28950 | 28900 | 28950 | 28900 | 316 |
| 395 | 20241121 | 124600 | 16746213400 | 28850 | 28900 | 28900 | 28850 | 90 |
| 396 | 20241121 | 124500 | 16743616800 | 28900 | 28900 | 28950 | 28850 | 794 |
| 397 | 20241121 | 124400 | 16720670800 | 28950 | 28900 | 28950 | 28900 | 120 |
| 398 | 20241121 | 124300 | 16717199800 | 28900 | 28950 | 29000 | 28900 | 301 |
| 399 | 20241121 | 124200 | 16708491400 | 28950 | 29000 | 29000 | 28950 | 1120 |
| 400 | 20241121 | 124100 | 16676011800 | 29000 | 28950 | 29000 | 28950 | 2401 |
| 401 | 20241121 | 124000 | 16606498200 | 28900 | 28950 | 28950 | 28850 | 925 |
| 402 | 20241121 | 123900 | 16579726900 | 28850 | 28800 | 28950 | 28800 | 657 |
| 403 | 20241121 | 123800 | 16560760350 | 28800 | 28800 | 28850 | 28800 | 178 |
| 404 | 20241121 | 123700 | 16555633200 | 28800 | 28800 | 28850 | 28800 | 133 |
| 405 | 20241121 | 123600 | 16551802400 | 28800 | 28800 | 28850 | 28750 | 162 |
| 406 | 20241121 | 123500 | 16547139350 | 28800 | 28800 | 28850 | 28800 | 782 |
| 407 | 20241121 | 123400 | 16524617150 | 28800 | 28850 | 28850 | 28800 | 29 |
| 408 | 20241121 | 123300 | 16523781050 | 28800 | 28800 | 28800 | 28800 | 291 |
| 409 | 20241121 | 123200 | 16515400250 | 28850 | 28800 | 28850 | 28800 | 821 |
| 410 | 20241121 | 123100 | 16491754450 | 28850 | 28850 | 28850 | 28800 | 99 |
| 411 | 20241121 | 123000 | 16488901150 | 28800 | 28800 | 28850 | 28800 | 217 |
| 412 | 20241121 | 122900 | 16482650900 | 28850 | 28850 | 28850 | 28850 | 8 |
| 413 | 20241121 | 122800 | 16482420100 | 28800 | 28800 | 28850 | 28800 | 375 |
| 414 | 20241121 | 122700 | 16471619600 | 28750 | 28800 | 28850 | 28750 | 606 |
| 415 | 20241121 | 122600 | 16454192150 | 28800 | 28850 | 28850 | 28800 | 215 |
| 416 | 20241121 | 122500 | 16447993150 | 28850 | 28800 | 28850 | 28800 | 1041 |
| 417 | 20241121 | 122400 | 16418011550 | 28800 | 28800 | 28800 | 28800 | 196 |
| 418 | 20241121 | 122300 | 16412366750 | 28800 | 28750 | 28800 | 28750 | 224 |
| 419 | 20241121 | 122200 | 16405917000 | 28800 | 28750 | 28800 | 28750 | 817 |
| 420 | 20241121 | 122100 | 16382426100 | 28750 | 28850 | 28850 | 28750 | 807 |
| 421 | 20241121 | 122000 | 16359187200 | 28850 | 28800 | 28850 | 28750 | 980 |
| 422 | 20241121 | 121900 | 16330976050 | 28750 | 28750 | 28800 | 28750 | 1517 |
| 423 | 20241121 | 121800 | 16287340050 | 28750 | 28750 | 28750 | 28700 | 574 |
| 424 | 20241121 | 121700 | 16270841400 | 28750 | 28750 | 28800 | 28750 | 2333 |
| 425 | 20241121 | 121600 | 16203767100 | 28750 | 28800 | 28800 | 28750 | 300 |
| 426 | 20241121 | 121500 | 16195140200 | 28800 | 28850 | 28850 | 28800 | 2775 |
| 427 | 20241121 | 121400 | 16115216900 | 28850 | 28850 | 28850 | 28800 | 389 |
| 428 | 20241121 | 121300 | 16104004200 | 28850 | 28850 | 28850 | 28800 | 425 |
| 429 | 20241121 | 121200 | 16091743000 | 28850 | 28800 | 28850 | 28800 | 575 |
| 430 | 20241121 | 121100 | 16075173300 | 28800 | 28850 | 28850 | 28800 | 174 |
| 431 | 20241121 | 121000 | 16070157900 | 28800 | 28800 | 28850 | 28800 | 136 |
| 432 | 20241121 | 120900 | 16066240350 | 28800 | 28900 | 28900 | 28800 | 583 |
| 433 | 20241121 | 120800 | 16049423550 | 28900 | 28950 | 28950 | 28900 | 193 |
| 434 | 20241121 | 120700 | 16043845750 | 28900 | 28850 | 28950 | 28850 | 287 |
| 435 | 20241121 | 120600 | 16035561700 | 28950 | 28850 | 28950 | 28850 | 196 |
| 436 | 20241121 | 120500 | 16029894250 | 28850 | 28950 | 28950 | 28850 | 117 |
| 437 | 20241121 | 120400 | 16026515800 | 28850 | 28900 | 28950 | 28800 | 1056 |
| 438 | 20241121 | 120300 | 15996060550 | 28850 | 28850 | 28900 | 28850 | 297 |
| 439 | 20241121 | 120200 | 15987480350 | 28800 | 28850 | 28850 | 28800 | 370 |
| 440 | 20241121 | 120100 | 15976818600 | 28850 | 28800 | 28850 | 28800 | 1190 |
| 441 | 20241121 | 120000 | 15942543450 | 28800 | 28850 | 28850 | 28800 | 519 |
| 442 | 20241121 | 115900 | 15927594900 | 28850 | 28850 | 28850 | 28800 | 1343 |
| 443 | 20241121 | 115800 | 15888909750 | 28800 | 28900 | 28900 | 28800 | 1445 |
| 444 | 20241121 | 115700 | 15847222400 | 28900 | 28850 | 28900 | 28850 | 1261 |
| 445 | 20241121 | 115600 | 15810841550 | 28850 | 28900 | 28900 | 28850 | 1336 |
| 446 | 20241121 | 115500 | 15772292150 | 28900 | 28950 | 28950 | 28900 | 1248 |
| 447 | 20241121 | 115400 | 15736210550 | 28900 | 28950 | 28950 | 28900 | 155 |
| 448 | 20241121 | 115300 | 15731728200 | 28900 | 28900 | 28950 | 28900 | 171 |
| 449 | 20241121 | 115200 | 15726780700 | 28950 | 28950 | 28950 | 28900 | 682 |
| 450 | 20241121 | 115100 | 15707069850 | 28950 | 28900 | 29000 | 28900 | 416 |
| 451 | 20241121 | 115000 | 15695026300 | 28900 | 28900 | 28950 | 28900 | 484 |
| 452 | 20241121 | 114900 | 15681037750 | 28900 | 28900 | 28900 | 28900 | 238 |
| 453 | 20241121 | 114800 | 15674159550 | 28900 | 28950 | 28950 | 28900 | 284 |
| 454 | 20241121 | 114700 | 15665950350 | 28950 | 29000 | 29000 | 28950 | 825 |
| 455 | 20241121 | 114600 | 15642066250 | 28950 | 29000 | 29050 | 28950 | 677 |
| 456 | 20241121 | 114500 | 15622432100 | 29000 | 29000 | 29000 | 28950 | 370 |
| 457 | 20241121 | 114400 | 15611715200 | 29000 | 29050 | 29050 | 28950 | 1570 |
| 458 | 20241121 | 114300 | 15566183250 | 29100 | 29050 | 29100 | 29000 | 388 |
| 459 | 20241121 | 114200 | 15554913450 | 29050 | 29100 | 29100 | 29000 | 231 |
| 460 | 20241121 | 114100 | 15548206750 | 29100 | 29050 | 29100 | 29050 | 455 |
| 461 | 20241121 | 114000 | 15534981350 | 29050 | 29100 | 29100 | 29050 | 362 |
| 462 | 20241121 | 113900 | 15524449800 | 29100 | 29050 | 29100 | 29050 | 582 |
| 463 | 20241121 | 113800 | 15507542050 | 29100 | 29100 | 29100 | 29050 | 479 |
| 464 | 20241121 | 113700 | 15493606900 | 29100 | 29100 | 29100 | 29050 | 732 |
| 465 | 20241121 | 113600 | 15472309800 | 29050 | 29050 | 29100 | 29050 | 1059 |
| 466 | 20241121 | 113500 | 15441545800 | 29050 | 29000 | 29050 | 29000 | 115 |
| 467 | 20241121 | 113400 | 15438208200 | 29050 | 29050 | 29100 | 29050 | 37 |
| 468 | 20241121 | 113300 | 15437132650 | 29050 | 29000 | 29100 | 29000 | 1553 |
| 469 | 20241121 | 113200 | 15392046400 | 28950 | 29000 | 29050 | 28950 | 129 |
| 470 | 20241121 | 113100 | 15388307750 | 29000 | 29000 | 29050 | 28950 | 947 |
| 471 | 20241121 | 113000 | 15360844850 | 29000 | 29000 | 29000 | 28950 | 347 |
| 472 | 20241121 | 112900 | 15350789300 | 29000 | 29000 | 29000 | 29000 | 19 |
| 473 | 20241121 | 112800 | 15350238300 | 29000 | 28900 | 29000 | 28900 | 956 |
| 474 | 20241121 | 112700 | 15322570250 | 28900 | 28950 | 28950 | 28900 | 274 |
| 475 | 20241121 | 112600 | 15314642050 | 28950 | 28950 | 28950 | 28900 | 534 |
| 476 | 20241121 | 112500 | 15299199550 | 28900 | 28950 | 28950 | 28900 | 1039 |
| 477 | 20241121 | 112400 | 15269168900 | 28900 | 28950 | 28950 | 28900 | 2762 |
| 478 | 20241121 | 112300 | 15189329500 | 28950 | 28950 | 29000 | 28950 | 402 |
| 479 | 20241121 | 112200 | 15177691150 | 28950 | 28950 | 28950 | 28950 | 401 |
| 480 | 20241121 | 112100 | 15166082200 | 28950 | 28950 | 28950 | 28900 | 230 |
| 481 | 20241121 | 112000 | 15159423750 | 29000 | 29000 | 29000 | 28950 | 1464 |
| 482 | 20241121 | 111900 | 15117039950 | 29000 | 29000 | 29000 | 28950 | 289 |
| 483 | 20241121 | 111800 | 15108668950 | 28950 | 29000 | 29000 | 28950 | 245 |
| 484 | 20241121 | 111700 | 15101574550 | 28950 | 28950 | 28950 | 28950 | 493 |
| 485 | 20241121 | 111600 | 15087302200 | 28950 | 28950 | 28950 | 28950 | 463 |
| 486 | 20241121 | 111500 | 15073898350 | 28950 | 28950 | 29000 | 28950 | 363 |
| 487 | 20241121 | 111400 | 15063389050 | 28950 | 28950 | 29000 | 28950 | 464 |
| 488 | 20241121 | 111300 | 15049953750 | 28950 | 28950 | 29000 | 28950 | 208 |
| 489 | 20241121 | 111200 | 15043931700 | 28950 | 28900 | 29000 | 28900 | 782 |
| 490 | 20241121 | 111100 | 15021274000 | 28950 | 28950 | 29000 | 28900 | 3072 |
| 491 | 20241121 | 111000 | 14932335200 | 28950 | 29000 | 29000 | 28950 | 124 |
| 492 | 20241121 | 110900 | 14928744300 | 29000 | 29000 | 29000 | 29000 | 419 |
| 493 | 20241121 | 110800 | 14916593300 | 29000 | 29000 | 29050 | 29000 | 355 |
| 494 | 20241121 | 110700 | 14906297700 | 29000 | 29050 | 29050 | 28950 | 2233 |
| 495 | 20241121 | 110600 | 14841539950 | 29050 | 29050 | 29050 | 29000 | 270 |
| 496 | 20241121 | 110500 | 14833698450 | 29100 | 29050 | 29100 | 29000 | 629 |
| 497 | 20241121 | 110400 | 14815419700 | 29050 | 29050 | 29050 | 29000 | 645 |
| 498 | 20241121 | 110300 | 14796682950 | 29000 | 29050 | 29050 | 29000 | 587 |
| 499 | 20241121 | 110200 | 14779638350 | 29050 | 29050 | 29050 | 29000 | 829 |
| 500 | 20241121 | 110100 | 14755579200 | 29000 | 29050 | 29050 | 29000 | 246 |
| 501 | 20241121 | 110000 | 14748433750 | 29050 | 29000 | 29050 | 28950 | 2211 |
| 502 | 20241121 | 105900 | 14684294350 | 29000 | 29050 | 29050 | 28950 | 888 |
| 503 | 20241121 | 105800 | 14658546900 | 29000 | 29050 | 29050 | 29000 | 2058 |
| 504 | 20241121 | 105700 | 14598845400 | 29000 | 29000 | 29050 | 29000 | 590 |
| 505 | 20241121 | 105600 | 14581728350 | 29000 | 29050 | 29050 | 29000 | 1493 |
| 506 | 20241121 | 105500 | 14538431250 | 29050 | 29050 | 29050 | 29000 | 574 |
| 507 | 20241121 | 105400 | 14521776700 | 29050 | 29000 | 29050 | 29000 | 1877 |
| 508 | 20241121 | 105300 | 14467338350 | 29000 | 29100 | 29100 | 29000 | 2251 |
| 509 | 20241121 | 105200 | 14401916100 | 29100 | 29150 | 29150 | 29050 | 851 |
| 510 | 20241121 | 105100 | 14377155400 | 29150 | 29100 | 29150 | 29050 | 489 |
| 511 | 20241121 | 105000 | 14362919750 | 29100 | 29150 | 29150 | 29050 | 2051 |
| 512 | 20241121 | 104900 | 14303228650 | 29150 | 29150 | 29150 | 29100 | 399 |
| 513 | 20241121 | 104800 | 14291602300 | 29150 | 29100 | 29150 | 29100 | 328 |
| 514 | 20241121 | 104700 | 14282041850 | 29150 | 29150 | 29150 | 29100 | 295 |
| 515 | 20241121 | 104600 | 14273446300 | 29100 | 29150 | 29150 | 29050 | 1202 |
| 516 | 20241121 | 104500 | 14238489750 | 29100 | 29200 | 29200 | 29050 | 1540 |
| 517 | 20241121 | 104400 | 14193665150 | 29100 | 29100 | 29100 | 29100 | 1311 |
| 518 | 20241121 | 104300 | 14155515050 | 29150 | 29150 | 29200 | 29150 | 1732 |
| 519 | 20241121 | 104200 | 14105016950 | 29150 | 29300 | 29300 | 29150 | 1454 |
| 520 | 20241121 | 104100 | 14062495250 | 29250 | 29250 | 29300 | 29250 | 275 |
| 521 | 20241121 | 104000 | 14054444150 | 29300 | 29300 | 29300 | 29250 | 366 |
| 522 | 20241121 | 103900 | 14043723400 | 29300 | 29200 | 29300 | 29150 | 1078 |
| 523 | 20241121 | 103800 | 14012221800 | 29150 | 29200 | 29200 | 29150 | 664 |
| 524 | 20241121 | 103700 | 13992861850 | 29200 | 29100 | 29200 | 29100 | 275 |
| 525 | 20241121 | 103600 | 13984846200 | 29100 | 29200 | 29200 | 29050 | 3380 |
| 526 | 20241121 | 103500 | 13886397750 | 29200 | 29250 | 29250 | 29150 | 1165 |
| 527 | 20241121 | 103400 | 13852386650 | 29200 | 29250 | 29300 | 29200 | 2226 |
| 528 | 20241121 | 103300 | 13787301100 | 29350 | 29350 | 29400 | 29300 | 2432 |
| 529 | 20241121 | 103200 | 13715946600 | 29350 | 29400 | 29400 | 29350 | 408 |
| 530 | 20241121 | 103100 | 13703966550 | 29350 | 29400 | 29400 | 29300 | 746 |
| 531 | 20241121 | 103000 | 13682098400 | 29400 | 29400 | 29450 | 29400 | 785 |
| 532 | 20241121 | 102900 | 13658991950 | 29450 | 29350 | 29450 | 29250 | 1456 |
| 533 | 20241121 | 102800 | 13616279850 | 29400 | 29450 | 29450 | 29250 | 1436 |
| 534 | 20241121 | 102700 | 13574159300 | 29350 | 29400 | 29450 | 29300 | 2086 |
| 535 | 20241121 | 102600 | 13512928000 | 29450 | 29450 | 29500 | 29300 | 5236 |
| 536 | 20241121 | 102500 | 13359109350 | 29500 | 29550 | 29550 | 29450 | 450 |
| 537 | 20241121 | 102400 | 13345831900 | 29500 | 29650 | 29650 | 29500 | 6129 |
| 538 | 20241121 | 102300 | 13164742000 | 29650 | 29650 | 29700 | 29600 | 1050 |
| 539 | 20241121 | 102200 | 13133574550 | 29700 | 29700 | 29700 | 29600 | 1539 |
| 540 | 20241121 | 102100 | 13087883200 | 29700 | 29700 | 29700 | 29600 | 1882 |
| 541 | 20241121 | 102000 | 13032060350 | 29650 | 29500 | 29700 | 29500 | 3816 |
| 542 | 20241121 | 101900 | 12919009950 | 29500 | 29550 | 29600 | 29500 | 1916 |
| 543 | 20241121 | 101800 | 12862354700 | 29550 | 29650 | 29650 | 29550 | 1318 |
| 544 | 20241121 | 101700 | 12823353700 | 29650 | 29600 | 29650 | 29550 | 981 |
| 545 | 20241121 | 101600 | 12794333050 | 29500 | 29650 | 29700 | 29500 | 5480 |
| 546 | 20241121 | 101500 | 12632261400 | 29650 | 29700 | 29750 | 29600 | 3372 |
| 547 | 20241121 | 101400 | 12532205100 | 29700 | 29700 | 29750 | 29650 | 1932 |
| 548 | 20241121 | 101300 | 12474799600 | 29750 | 29650 | 29750 | 29650 | 1547 |
| 549 | 20241121 | 101200 | 12428843750 | 29700 | 29600 | 29700 | 29600 | 1353 |
| 550 | 20241121 | 101100 | 12388732950 | 29600 | 29600 | 29700 | 29550 | 2936 |
| 551 | 20241121 | 101000 | 12301764950 | 29600 | 29750 | 29750 | 29550 | 4245 |
| 552 | 20241121 | 100900 | 12175876150 | 29750 | 29800 | 29850 | 29700 | 7163 |
| 553 | 20241121 | 100800 | 11962580600 | 29800 | 29700 | 29800 | 29700 | 7826 |
| 554 | 20241121 | 100700 | 11729576350 | 29700 | 29650 | 29750 | 29650 | 3678 |
| 555 | 20241121 | 100600 | 11620357650 | 29700 | 29650 | 29700 | 29650 | 1711 |
| 556 | 20241121 | 100500 | 11569614700 | 29650 | 29600 | 29650 | 29600 | 1787 |
| 557 | 20241121 | 100400 | 11516635400 | 29600 | 29550 | 29650 | 29550 | 1174 |
| 558 | 20241121 | 100300 | 11481859800 | 29650 | 29500 | 29650 | 29450 | 6549 |
| 559 | 20241121 | 100200 | 11288185950 | 29500 | 29600 | 29600 | 29500 | 2412 |
| 560 | 20241121 | 100100 | 11216936550 | 29600 | 29650 | 29700 | 29550 | 2641 |
| 561 | 20241121 | 100000 | 11138734200 | 29650 | 29650 | 29700 | 29600 | 6258 |
| 562 | 20241121 | 095900 | 10953087400 | 29650 | 29550 | 29650 | 29500 | 5255 |
| 563 | 20241121 | 095800 | 10797611350 | 29550 | 29500 | 29600 | 29500 | 3900 |
| 564 | 20241121 | 095700 | 10682347350 | 29550 | 29600 | 29600 | 29450 | 4210 |
| 565 | 20241121 | 095600 | 10558027550 | 29600 | 29550 | 29600 | 29500 | 7234 |
| 566 | 20241121 | 095500 | 10344199550 | 29550 | 29350 | 29550 | 29350 | 31304 |
| 567 | 20241121 | 095400 | 9422507350 | 29350 | 29400 | 29400 | 29200 | 12703 |
| 568 | 20241121 | 095300 | 9049613150 | 29400 | 29150 | 29400 | 29150 | 12519 |
| 569 | 20241121 | 095200 | 8683050350 | 29150 | 29050 | 29150 | 29050 | 3154 |
| 570 | 20241121 | 095100 | 8591299600 | 29100 | 28950 | 29100 | 28950 | 792 |
| 571 | 20241121 | 095000 | 8568302550 | 28950 | 29050 | 29050 | 28950 | 1602 |
| 572 | 20241121 | 094900 | 8521844050 | 29050 | 28900 | 29050 | 28900 | 1927 |
| 573 | 20241121 | 094800 | 8465975350 | 28900 | 28900 | 28950 | 28850 | 809 |
| 574 | 20241121 | 094700 | 8442614450 | 28900 | 28900 | 29000 | 28900 | 1210 |
| 575 | 20241121 | 094600 | 8407600850 | 28850 | 28900 | 28950 | 28850 | 1982 |
| 576 | 20241121 | 094500 | 8350346000 | 28900 | 28800 | 28900 | 28800 | 768 |
| 577 | 20241121 | 094400 | 8328186650 | 28850 | 28800 | 28900 | 28800 | 1005 |
| 578 | 20241121 | 094300 | 8299242250 | 28900 | 28900 | 28950 | 28750 | 6998 |
| 579 | 20241121 | 094200 | 8097471500 | 28900 | 28900 | 28950 | 28900 | 2589 |
| 580 | 20241121 | 094100 | 8022614450 | 28900 | 28950 | 28950 | 28900 | 2580 |
| 581 | 20241121 | 094000 | 7947987650 | 28950 | 29050 | 29050 | 28900 | 9186 |
| 582 | 20241121 | 093900 | 7681949200 | 29050 | 29100 | 29150 | 29050 | 3510 |
| 583 | 20241121 | 093800 | 7579879100 | 29150 | 29200 | 29250 | 29150 | 1123 |
| 584 | 20241121 | 093700 | 7547126300 | 29250 | 29200 | 29250 | 29100 | 1941 |
| 585 | 20241121 | 093600 | 7490524150 | 29150 | 29250 | 29300 | 29150 | 3078 |
| 586 | 20241121 | 093500 | 7400629900 | 29300 | 29300 | 29300 | 29250 | 356 |
| 587 | 20241121 | 093400 | 7390202150 | 29300 | 29300 | 29300 | 29200 | 4318 |
| 588 | 20241121 | 093300 | 7263868550 | 29300 | 29200 | 29300 | 29150 | 3555 |
| 589 | 20241121 | 093200 | 7159876500 | 29150 | 29150 | 29200 | 29150 | 691 |
| 590 | 20241121 | 093100 | 7139732700 | 29150 | 29200 | 29200 | 29100 | 1145 |
| 591 | 20241121 | 093000 | 7106346200 | 29200 | 29200 | 29250 | 29150 | 706 |
| 592 | 20241121 | 092900 | 7085734250 | 29200 | 29150 | 29200 | 29150 | 1318 |
| 593 | 20241121 | 092800 | 7047270600 | 29150 | 29100 | 29200 | 29050 | 4435 |
| 594 | 20241121 | 092700 | 6918249600 | 29100 | 29050 | 29150 | 29050 | 2459 |
| 595 | 20241121 | 092600 | 6846744350 | 29150 | 29200 | 29200 | 29100 | 3706 |
| 596 | 20241121 | 092500 | 6738788400 | 29200 | 29300 | 29350 | 29150 | 5220 |
| 597 | 20241121 | 092400 | 6586142500 | 29350 | 29400 | 29450 | 29300 | 4970 |
| 598 | 20241121 | 092300 | 6439989950 | 29400 | 29450 | 29450 | 29400 | 4176 |
| 599 | 20241121 | 092200 | 6317153200 | 29450 | 29350 | 29450 | 29350 | 7816 |
| 600 | 20241121 | 092100 | 6087314550 | 29400 | 29150 | 29400 | 29050 | 5531 |
| 601 | 20241121 | 092000 | 5925611300 | 29150 | 29000 | 29150 | 29000 | 2301 |
| 602 | 20241121 | 091900 | 5858662150 | 28950 | 29100 | 29200 | 28950 | 4881 |
| 603 | 20241121 | 091800 | 5716820750 | 29050 | 29000 | 29100 | 29000 | 3024 |
| 604 | 20241121 | 091700 | 5629073150 | 29050 | 29100 | 29150 | 29000 | 5143 |
| 605 | 20241121 | 091600 | 5479525500 | 29150 | 29200 | 29250 | 29100 | 4338 |
| 606 | 20241121 | 091500 | 5352924950 | 29200 | 29250 | 29350 | 29150 | 7089 |
| 607 | 20241121 | 091400 | 5145573700 | 29350 | 29450 | 29500 | 29250 | 12430 |
| 608 | 20241121 | 091300 | 4780115300 | 29450 | 29200 | 29500 | 29150 | 29419 |
| 609 | 20241121 | 091200 | 3917505550 | 29150 | 29100 | 29200 | 29050 | 6554 |
| 610 | 20241121 | 091100 | 3726521800 | 29100 | 28900 | 29100 | 28900 | 2494 |
| 611 | 20241121 | 091000 | 3654253100 | 28900 | 28850 | 28900 | 28800 | 2031 |
| 612 | 20241121 | 090900 | 3595621050 | 28800 | 29000 | 29100 | 28800 | 10350 |
| 613 | 20241121 | 090800 | 3295877850 | 29100 | 29000 | 29200 | 29000 | 25884 |
| 614 | 20241121 | 090700 | 2542662750 | 29100 | 28700 | 29100 | 28700 | 20107 |
| 615 | 20241121 | 090600 | 1960145350 | 28800 | 28850 | 28850 | 28700 | 7390 |
| 616 | 20241121 | 090500 | 1747181600 | 28850 | 28850 | 28900 | 28800 | 2882 |
| 617 | 20241121 | 090400 | 1664068350 | 28800 | 28900 | 28950 | 28800 | 10749 |
| 618 | 20241121 | 090300 | 1353466450 | 28900 | 28850 | 28950 | 28800 | 6942 |
| 619 | 20241121 | 090200 | 1152713700 | 28950 | 28750 | 29000 | 28750 | 18165 |
| 620 | 20241121 | 090100 | 627500500 | 28700 | 28700 | 28800 | 28550 | 6897 |
| 621 | 20241121 | 090000 | 429961300 | 28700 | 28800 | 28800 | 28600 | 14434 |