32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 184900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 22766 |
| 3 | 20241121 | 184800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20241121 | 184700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20241121 | 184600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20241121 | 184500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20241121 | 184400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20241121 | 184300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20241121 | 184200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20241121 | 184100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20241121 | 184000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20241121 | 183900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20241121 | 183800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20241121 | 183700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20241121 | 183600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20241121 | 183500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20241121 | 183400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20241121 | 183300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20241121 | 183200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20241121 | 183100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20241121 | 183000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20241121 | 182900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20241121 | 182800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20241121 | 182700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20241121 | 182600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20241121 | 182500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20241121 | 182400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20241121 | 182300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20241121 | 182200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20241121 | 182100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20241121 | 182000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20241121 | 181900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 22766 |
| 33 | 20241121 | 181800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20241121 | 181700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20241121 | 181600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20241121 | 181500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20241121 | 181400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20241121 | 181300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20241121 | 181200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20241121 | 181100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20241121 | 181000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20241121 | 180900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20241121 | 180800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20241121 | 180700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20241121 | 180600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20241121 | 180500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20241121 | 180400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20241121 | 180300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20241121 | 180200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20241121 | 180100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20241121 | 180000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20241121 | 175900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20241121 | 175800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20241121 | 175700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20241121 | 175600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20241121 | 175500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20241121 | 175400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20241121 | 175300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20241121 | 175200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20241121 | 175100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20241121 | 175000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20241121 | 174900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 22766 |
| 63 | 20241121 | 174800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20241121 | 174700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20241121 | 174600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20241121 | 174500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20241121 | 174400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20241121 | 174300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20241121 | 174200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20241121 | 174100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20241121 | 174000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20241121 | 173900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20241121 | 173800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20241121 | 173700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20241121 | 173600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20241121 | 173500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20241121 | 173400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20241121 | 173300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20241121 | 173200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20241121 | 173100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20241121 | 173000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20241121 | 172900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20241121 | 172800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20241121 | 172700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20241121 | 172600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20241121 | 172500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20241121 | 172400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20241121 | 172300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20241121 | 172200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20241121 | 172100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20241121 | 172000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20241121 | 171900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 22766 |
| 93 | 20241121 | 171800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20241121 | 171700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20241121 | 171600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20241121 | 171500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20241121 | 171400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20241121 | 171300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20241121 | 171200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20241121 | 171100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20241121 | 171000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20241121 | 170900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20241121 | 170800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20241121 | 170700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20241121 | 170600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20241121 | 170500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20241121 | 170400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20241121 | 170300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20241121 | 170200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20241121 | 170100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20241121 | 170000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20241121 | 165900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20241121 | 165800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20241121 | 165700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20241121 | 165600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20241121 | 165500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20241121 | 165400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20241121 | 165300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20241121 | 165200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20241121 | 165100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20241121 | 165000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20241121 | 164900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 22766 |
| 123 | 20241121 | 164800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20241121 | 164700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20241121 | 164600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20241121 | 164500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20241121 | 164400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20241121 | 164300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20241121 | 164200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20241121 | 164100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20241121 | 164000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20241121 | 163900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20241121 | 163800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20241121 | 163700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20241121 | 163600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20241121 | 163500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20241121 | 163400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20241121 | 163300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20241121 | 163200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20241121 | 163100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20241121 | 163000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20241121 | 162900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20241121 | 162800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20241121 | 162700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20241121 | 162600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20241121 | 162500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20241121 | 162400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20241121 | 162300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20241121 | 162200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20241121 | 162100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20241121 | 162000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20241121 | 161900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 22766 |
| 153 | 20241121 | 161800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20241121 | 161700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20241121 | 161600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20241121 | 161500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20241121 | 161400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20241121 | 161300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20241121 | 161200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20241121 | 161100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20241121 | 161000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20241121 | 160900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20241121 | 160800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20241121 | 160700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20241121 | 160600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20241121 | 160500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20241121 | 160400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20241121 | 160300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20241121 | 160200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20241121 | 160100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20241121 | 160000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20241121 | 155900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20241121 | 155800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20241121 | 155700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20241121 | 155600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20241121 | 155500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20241121 | 155400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20241121 | 155300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20241121 | 155200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20241121 | 155100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20241121 | 155000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20241121 | 154900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 22766 |
| 183 | 20241121 | 154800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20241121 | 154700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20241121 | 154600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20241121 | 154500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20241121 | 154400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20241121 | 154300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20241121 | 154200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20241121 | 154100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20241121 | 154000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20241121 | 153900 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20241121 | 153800 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20241121 | 153700 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20241121 | 153600 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20241121 | 153500 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20241121 | 153400 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20241121 | 153300 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20241121 | 153200 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20241121 | 153100 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20241121 | 153000 | 52244175500 | 26250 | 26250 | 26250 | 26250 | 22766 |
| 202 | 20241121 | 152900 | 51646568000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20241121 | 152800 | 51646568000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20241121 | 152700 | 51646568000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20241121 | 152600 | 51646568000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20241121 | 152500 | 51646568000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20241121 | 152400 | 51646568000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20241121 | 152300 | 51646568000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20241121 | 152200 | 51646568000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20241121 | 152100 | 51646568000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20241121 | 152000 | 51646568000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20241121 | 151900 | 51646568000 | 26350 | 26250 | 26400 | 26200 | 14493 |
| 213 | 20241121 | 151800 | 51265390250 | 26250 | 26300 | 26300 | 26150 | 8112 |
| 214 | 20241121 | 151700 | 51052549450 | 26250 | 26150 | 26300 | 26100 | 8496 |
| 215 | 20241121 | 151600 | 50829724250 | 26150 | 26150 | 26150 | 26100 | 1879 |
| 216 | 20241121 | 151500 | 50780617250 | 26150 | 26200 | 26200 | 26100 | 2020 |
| 217 | 20241121 | 151400 | 50727812600 | 26200 | 26050 | 26200 | 26050 | 4563 |
| 218 | 20241121 | 151300 | 50608691700 | 26050 | 26050 | 26100 | 26000 | 3191 |
| 219 | 20241121 | 151200 | 50525598000 | 26050 | 25950 | 26050 | 25900 | 1851 |
| 220 | 20241121 | 151100 | 50477508650 | 25950 | 25950 | 25950 | 25900 | 672 |
| 221 | 20241121 | 151000 | 50460084950 | 25950 | 25950 | 26000 | 25950 | 1627 |
| 222 | 20241121 | 150900 | 50417839800 | 26000 | 26000 | 26050 | 25950 | 2781 |
| 223 | 20241121 | 150800 | 50345573300 | 26000 | 26050 | 26050 | 25950 | 1584 |
| 224 | 20241121 | 150700 | 50304411600 | 26050 | 26000 | 26050 | 26000 | 1722 |
| 225 | 20241121 | 150600 | 50259604450 | 26000 | 25800 | 26000 | 25750 | 3720 |
| 226 | 20241121 | 150500 | 50163507650 | 25800 | 25750 | 25800 | 25750 | 3387 |
| 227 | 20241121 | 150400 | 50076211500 | 25800 | 25750 | 25850 | 25750 | 3398 |
| 228 | 20241121 | 150300 | 49988556750 | 25750 | 25950 | 25950 | 25750 | 3886 |
| 229 | 20241121 | 150200 | 49888216150 | 26000 | 26150 | 26150 | 26000 | 8241 |
| 230 | 20241121 | 150100 | 49673287400 | 26150 | 26100 | 26200 | 26100 | 3588 |
| 231 | 20241121 | 150000 | 49579491100 | 26150 | 26100 | 26150 | 26050 | 2731 |
| 232 | 20241121 | 145900 | 49508219450 | 26050 | 26050 | 26100 | 26000 | 2823 |
| 233 | 20241121 | 145800 | 49434663900 | 26100 | 26150 | 26200 | 26050 | 4142 |
| 234 | 20241121 | 145700 | 49326500250 | 26150 | 26000 | 26200 | 25950 | 7931 |
| 235 | 20241121 | 145600 | 49119865000 | 26000 | 25900 | 26000 | 25850 | 6959 |
| 236 | 20241121 | 145500 | 48939474250 | 25950 | 25750 | 25950 | 25750 | 8560 |
| 237 | 20241121 | 145400 | 48718556300 | 25750 | 25700 | 25800 | 25650 | 6174 |
| 238 | 20241121 | 145300 | 48559815300 | 25700 | 25700 | 25700 | 25650 | 1147 |
| 239 | 20241121 | 145200 | 48530358350 | 25700 | 25700 | 25700 | 25600 | 2118 |
| 240 | 20241121 | 145100 | 48475994450 | 25700 | 25700 | 25700 | 25650 | 896 |
| 241 | 20241121 | 145000 | 48453008100 | 25650 | 25650 | 25700 | 25600 | 2642 |
| 242 | 20241121 | 144900 | 48385225200 | 25600 | 25700 | 25700 | 25600 | 3614 |
| 243 | 20241121 | 144800 | 48292653550 | 25650 | 25800 | 25800 | 25600 | 3125 |
| 244 | 20241121 | 144700 | 48212358800 | 25800 | 25700 | 25850 | 25700 | 4076 |
| 245 | 20241121 | 144600 | 48107277200 | 25750 | 25600 | 25750 | 25550 | 4681 |
| 246 | 20241121 | 144500 | 47987293450 | 25600 | 25600 | 25600 | 25550 | 2400 |
| 247 | 20241121 | 144400 | 47925864650 | 25600 | 25450 | 25650 | 25450 | 2923 |
| 248 | 20241121 | 144300 | 47851028600 | 25500 | 25450 | 25700 | 25450 | 7208 |
| 249 | 20241121 | 144200 | 47667105250 | 25500 | 25650 | 25650 | 25450 | 6388 |
| 250 | 20241121 | 144100 | 47504347550 | 25550 | 25650 | 25700 | 25500 | 8960 |
| 251 | 20241121 | 144000 | 47275136550 | 25650 | 25700 | 25750 | 25650 | 2482 |
| 252 | 20241121 | 143900 | 47211370050 | 25700 | 25750 | 25750 | 25650 | 3255 |
| 253 | 20241121 | 143800 | 47127789300 | 25750 | 25800 | 25800 | 25650 | 2025 |
| 254 | 20241121 | 143700 | 47075732850 | 25750 | 25750 | 25800 | 25700 | 4496 |
| 255 | 20241121 | 143600 | 46960006300 | 25750 | 25750 | 25850 | 25750 | 1309 |
| 256 | 20241121 | 143500 | 46926246450 | 25750 | 25850 | 25850 | 25700 | 4949 |
| 257 | 20241121 | 143400 | 46798675500 | 25850 | 25850 | 25900 | 25800 | 848 |
| 258 | 20241121 | 143300 | 46776775550 | 25900 | 25850 | 25900 | 25800 | 3647 |
| 259 | 20241121 | 143200 | 46682506200 | 25850 | 25850 | 25900 | 25800 | 2597 |
| 260 | 20241121 | 143100 | 46615300700 | 25850 | 25700 | 25900 | 25700 | 2236 |
| 261 | 20241121 | 143000 | 46557564650 | 25750 | 25750 | 25800 | 25700 | 2344 |
| 262 | 20241121 | 142900 | 46497255350 | 25750 | 25800 | 25800 | 25700 | 3526 |
| 263 | 20241121 | 142800 | 46406506850 | 25750 | 25900 | 25950 | 25750 | 7726 |
| 264 | 20241121 | 142700 | 46206733550 | 25900 | 25850 | 25900 | 25800 | 2497 |
| 265 | 20241121 | 142600 | 46142110800 | 25850 | 25800 | 25850 | 25750 | 2598 |
| 266 | 20241121 | 142500 | 46075080900 | 25850 | 25850 | 25900 | 25750 | 5706 |
| 267 | 20241121 | 142400 | 45927609400 | 25800 | 25650 | 25850 | 25600 | 6822 |
| 268 | 20241121 | 142300 | 45752162300 | 25650 | 25550 | 25700 | 25550 | 8582 |
| 269 | 20241121 | 142200 | 45532352700 | 25600 | 25200 | 25600 | 25100 | 11753 |
| 270 | 20241121 | 142100 | 45234233900 | 25250 | 25250 | 25350 | 25100 | 15009 |
| 271 | 20241121 | 142000 | 44856083300 | 25350 | 25450 | 25500 | 25200 | 14799 |
| 272 | 20241121 | 141900 | 44481492650 | 25450 | 25550 | 25600 | 25450 | 8672 |
| 273 | 20241121 | 141800 | 44260221450 | 25550 | 25750 | 25750 | 25550 | 13312 |
| 274 | 20241121 | 141700 | 43919036950 | 25750 | 25800 | 25800 | 25700 | 3408 |
| 275 | 20241121 | 141600 | 43831347850 | 25750 | 25850 | 25900 | 25750 | 4082 |
| 276 | 20241121 | 141500 | 43726103050 | 25850 | 25950 | 25950 | 25750 | 9664 |
| 277 | 20241121 | 141400 | 43476677000 | 25900 | 26000 | 26000 | 25900 | 4447 |
| 278 | 20241121 | 141300 | 43361289800 | 26000 | 26000 | 26000 | 25950 | 1344 |
| 279 | 20241121 | 141200 | 43326385800 | 26050 | 26150 | 26150 | 25950 | 3486 |
| 280 | 20241121 | 141100 | 43235641150 | 26100 | 26000 | 26150 | 26000 | 4739 |
| 281 | 20241121 | 141000 | 43112138700 | 25950 | 26150 | 26200 | 25950 | 8684 |
| 282 | 20241121 | 140900 | 42885432800 | 26200 | 26150 | 26200 | 26050 | 5066 |
| 283 | 20241121 | 140800 | 42753173050 | 26150 | 25950 | 26150 | 25950 | 4578 |
| 284 | 20241121 | 140700 | 42633955100 | 25950 | 25900 | 26000 | 25850 | 3557 |
| 285 | 20241121 | 140600 | 42541753600 | 25900 | 25800 | 25900 | 25750 | 4772 |
| 286 | 20241121 | 140500 | 42418540400 | 25900 | 25800 | 25900 | 25800 | 2833 |
| 287 | 20241121 | 140400 | 42345346400 | 25800 | 25700 | 25800 | 25600 | 8292 |
| 288 | 20241121 | 140300 | 42132415350 | 25700 | 25850 | 25850 | 25700 | 8432 |
| 289 | 20241121 | 140200 | 41915190700 | 25850 | 25900 | 25900 | 25800 | 5411 |
| 290 | 20241121 | 140100 | 41775361300 | 25850 | 25950 | 26050 | 25850 | 5212 |
| 291 | 20241121 | 140000 | 41640399050 | 25900 | 26200 | 26200 | 25850 | 11713 |
| 292 | 20241121 | 135900 | 41335734500 | 26200 | 26300 | 26300 | 26000 | 9804 |
| 293 | 20241121 | 135800 | 41078725300 | 26250 | 26100 | 26300 | 26000 | 18185 |
| 294 | 20241121 | 135700 | 40603284050 | 26100 | 25750 | 26100 | 25650 | 12883 |
| 295 | 20241121 | 135600 | 40268966550 | 25600 | 25750 | 26250 | 25550 | 18410 |
| 296 | 20241121 | 135500 | 39792039750 | 25650 | 25150 | 25850 | 25050 | 25284 |
| 297 | 20241121 | 135400 | 39152517450 | 25150 | 25250 | 25250 | 24700 | 38348 |
| 298 | 20241121 | 135300 | 38192755700 | 25200 | 26000 | 26000 | 25200 | 30009 |
| 299 | 20241121 | 135200 | 37422037550 | 25950 | 26050 | 26700 | 25900 | 34099 |
| 300 | 20241121 | 135100 | 36527568400 | 26050 | 25800 | 26050 | 25650 | 26201 |
| 301 | 20241121 | 135000 | 35850315350 | 25750 | 24400 | 25850 | 24350 | 58900 |
| 302 | 20241121 | 134900 | 34367112300 | 24400 | 24700 | 25050 | 24400 | 78984 |
| 303 | 20241121 | 134800 | 32417004250 | 24300 | 24300 | 24300 | 24300 | 0 |
| 304 | 20241121 | 134700 | 32417004250 | 24300 | 26100 | 26100 | 24300 | 59022 |
| 305 | 20241121 | 134600 | 30905284750 | 26100 | 26150 | 26200 | 26050 | 12070 |
| 306 | 20241121 | 134500 | 30590297350 | 26150 | 26200 | 26200 | 26150 | 2709 |
| 307 | 20241121 | 134400 | 30519423550 | 26150 | 26200 | 26200 | 26100 | 4630 |
| 308 | 20241121 | 134300 | 30398278000 | 26250 | 26200 | 26250 | 26100 | 11904 |
| 309 | 20241121 | 134200 | 30086968950 | 26150 | 26300 | 26300 | 26100 | 18363 |
| 310 | 20241121 | 134100 | 29606020850 | 26300 | 26450 | 26450 | 26300 | 8928 |
| 311 | 20241121 | 134000 | 29370688250 | 26450 | 26450 | 26500 | 26400 | 3479 |
| 312 | 20241121 | 133900 | 29278675350 | 26450 | 26400 | 26450 | 26400 | 2093 |
| 313 | 20241121 | 133800 | 29223381550 | 26400 | 26450 | 26450 | 26400 | 6311 |
| 314 | 20241121 | 133700 | 29056524450 | 26450 | 26500 | 26500 | 26450 | 1038 |
| 315 | 20241121 | 133600 | 29029039650 | 26500 | 26500 | 26500 | 26450 | 609 |
| 316 | 20241121 | 133500 | 29012912850 | 26500 | 26550 | 26550 | 26500 | 1871 |
| 317 | 20241121 | 133400 | 28963326050 | 26550 | 26500 | 26600 | 26450 | 1112 |
| 318 | 20241121 | 133300 | 28933829600 | 26500 | 26550 | 26550 | 26400 | 5364 |
| 319 | 20241121 | 133200 | 28791796850 | 26550 | 26600 | 26650 | 26550 | 3241 |
| 320 | 20241121 | 133100 | 28705678250 | 26600 | 26650 | 26650 | 26550 | 1847 |
| 321 | 20241121 | 133000 | 28656520650 | 26650 | 26550 | 26650 | 26500 | 2100 |
| 322 | 20241121 | 132900 | 28600715550 | 26550 | 26550 | 26550 | 26500 | 1510 |
| 323 | 20241121 | 132800 | 28560640050 | 26550 | 26500 | 26550 | 26500 | 1462 |
| 324 | 20241121 | 132700 | 28521892550 | 26450 | 26550 | 26550 | 26450 | 2828 |
| 325 | 20241121 | 132600 | 28446969550 | 26500 | 26400 | 26500 | 26400 | 2500 |
| 326 | 20241121 | 132500 | 28380847350 | 26450 | 26550 | 26600 | 26400 | 3615 |
| 327 | 20241121 | 132400 | 28285203850 | 26550 | 26350 | 26600 | 26350 | 4874 |
| 328 | 20241121 | 132300 | 28156309150 | 26350 | 26350 | 26400 | 26300 | 4758 |
| 329 | 20241121 | 132200 | 28031035850 | 26350 | 26500 | 26500 | 26350 | 4709 |
| 330 | 20241121 | 132100 | 27906657950 | 26500 | 26450 | 26500 | 26400 | 4160 |
| 331 | 20241121 | 132000 | 27796622750 | 26450 | 26150 | 26450 | 26100 | 9275 |
| 332 | 20241121 | 131900 | 27552995950 | 26200 | 26400 | 26450 | 26100 | 21049 |
| 333 | 20241121 | 131800 | 27000506800 | 26400 | 26600 | 26600 | 26400 | 29541 |
| 334 | 20241121 | 131700 | 26217612400 | 26600 | 26650 | 26650 | 26550 | 7610 |
| 335 | 20241121 | 131600 | 26015204300 | 26600 | 26600 | 26700 | 26600 | 3727 |
| 336 | 20241121 | 131500 | 25915883300 | 26600 | 26700 | 26700 | 26600 | 3176 |
| 337 | 20241121 | 131400 | 25831263950 | 26650 | 26650 | 26700 | 26650 | 4310 |
| 338 | 20241121 | 131300 | 25716396100 | 26650 | 26700 | 26700 | 26650 | 1143 |
| 339 | 20241121 | 131200 | 25685909000 | 26700 | 26700 | 26700 | 26650 | 1809 |
| 340 | 20241121 | 131100 | 25637626050 | 26650 | 26650 | 26700 | 26650 | 944 |
| 341 | 20241121 | 131000 | 25612463100 | 26650 | 26650 | 26700 | 26650 | 2607 |
| 342 | 20241121 | 130900 | 25542974200 | 26650 | 26650 | 26700 | 26650 | 750 |
| 343 | 20241121 | 130800 | 25522983750 | 26700 | 26800 | 26800 | 26650 | 4619 |
| 344 | 20241121 | 130700 | 25399744800 | 26700 | 26800 | 26900 | 26700 | 6769 |
| 345 | 20241121 | 130600 | 25218274550 | 26850 | 26850 | 26850 | 26800 | 1563 |
| 346 | 20241121 | 130500 | 25176314800 | 26800 | 26800 | 26850 | 26800 | 375 |
| 347 | 20241121 | 130400 | 25166254650 | 26850 | 26800 | 26850 | 26800 | 470 |
| 348 | 20241121 | 130300 | 25153651000 | 26850 | 26850 | 26850 | 26800 | 912 |
| 349 | 20241121 | 130200 | 25129165800 | 26850 | 26800 | 26850 | 26750 | 919 |
| 350 | 20241121 | 130100 | 25104521800 | 26800 | 26800 | 26850 | 26750 | 1656 |
| 351 | 20241121 | 130000 | 25060185150 | 26750 | 26700 | 26900 | 26700 | 1161 |
| 352 | 20241121 | 125900 | 25029133600 | 26750 | 26700 | 26750 | 26700 | 1081 |
| 353 | 20241121 | 125800 | 25000248550 | 26750 | 26700 | 26750 | 26650 | 1628 |
| 354 | 20241121 | 125700 | 24956783350 | 26750 | 26700 | 26750 | 26700 | 1694 |
| 355 | 20241121 | 125600 | 24911488050 | 26650 | 26700 | 26700 | 26650 | 3153 |
| 356 | 20241121 | 125500 | 24827409750 | 26650 | 26700 | 26700 | 26650 | 2951 |
| 357 | 20241121 | 125400 | 24748695800 | 26700 | 26700 | 26750 | 26700 | 2984 |
| 358 | 20241121 | 125300 | 24669022200 | 26750 | 26700 | 26750 | 26700 | 1460 |
| 359 | 20241121 | 125200 | 24629989600 | 26700 | 26700 | 26750 | 26700 | 855 |
| 360 | 20241121 | 125100 | 24607156900 | 26700 | 26700 | 26750 | 26700 | 1163 |
| 361 | 20241121 | 125000 | 24576093950 | 26750 | 26700 | 26750 | 26700 | 2007 |
| 362 | 20241121 | 124900 | 24522499700 | 26700 | 26750 | 26800 | 26700 | 1158 |
| 363 | 20241121 | 124800 | 24491525100 | 26750 | 26600 | 26750 | 26600 | 2888 |
| 364 | 20241121 | 124700 | 24414498600 | 26650 | 26700 | 26750 | 26600 | 6307 |
| 365 | 20241121 | 124600 | 24246562150 | 26700 | 26800 | 26850 | 26600 | 34057 |
| 366 | 20241121 | 124500 | 23335514150 | 26850 | 26850 | 26850 | 26800 | 5052 |
| 367 | 20241121 | 124400 | 23200068100 | 26900 | 26900 | 26900 | 26800 | 1880 |
| 368 | 20241121 | 124300 | 23149601250 | 26900 | 26850 | 26900 | 26800 | 1423 |
| 369 | 20241121 | 124200 | 23111416800 | 26850 | 26800 | 26850 | 26800 | 1660 |
| 370 | 20241121 | 124100 | 23066923300 | 26850 | 26800 | 26900 | 26750 | 1232 |
| 371 | 20241121 | 124000 | 23033890700 | 26800 | 26900 | 26900 | 26750 | 5330 |
| 372 | 20241121 | 123900 | 22891202150 | 26750 | 26950 | 27000 | 26750 | 12088 |
| 373 | 20241121 | 123800 | 22566502200 | 27000 | 27000 | 27000 | 26950 | 593 |
| 374 | 20241121 | 123700 | 22550507150 | 27000 | 27000 | 27000 | 26950 | 857 |
| 375 | 20241121 | 123600 | 22527410100 | 26950 | 26950 | 27000 | 26900 | 914 |
| 376 | 20241121 | 123500 | 22502793700 | 26950 | 27000 | 27000 | 26950 | 442 |
| 377 | 20241121 | 123400 | 22490880000 | 27000 | 26950 | 27000 | 26900 | 1549 |
| 378 | 20241121 | 123300 | 22449185200 | 26900 | 26950 | 27000 | 26900 | 1429 |
| 379 | 20241121 | 123200 | 22410690450 | 26950 | 27050 | 27050 | 26950 | 1126 |
| 380 | 20241121 | 123100 | 22380327900 | 27000 | 27000 | 27050 | 27000 | 529 |
| 381 | 20241121 | 123000 | 22366044350 | 27000 | 27050 | 27050 | 27000 | 790 |
| 382 | 20241121 | 122900 | 22344713200 | 27000 | 27050 | 27050 | 27000 | 516 |
| 383 | 20241121 | 122800 | 22330772250 | 27050 | 27000 | 27050 | 27000 | 276 |
| 384 | 20241121 | 122700 | 22323319700 | 27000 | 27000 | 27050 | 27000 | 983 |
| 385 | 20241121 | 122600 | 22296777550 | 27000 | 27000 | 27000 | 27000 | 526 |
| 386 | 20241121 | 122500 | 22282575550 | 26950 | 27050 | 27050 | 26950 | 767 |
| 387 | 20241121 | 122400 | 22261866450 | 27050 | 26950 | 27100 | 26900 | 3028 |
| 388 | 20241121 | 122300 | 22180267250 | 26950 | 27000 | 27000 | 26950 | 902 |
| 389 | 20241121 | 122200 | 22155928600 | 27000 | 27050 | 27100 | 26950 | 2657 |
| 390 | 20241121 | 122100 | 22084188500 | 27050 | 27000 | 27050 | 27000 | 214 |
| 391 | 20241121 | 122000 | 22078409100 | 27000 | 27000 | 27150 | 27000 | 1016 |
| 392 | 20241121 | 121900 | 22050976500 | 27000 | 27000 | 27000 | 26950 | 862 |
| 393 | 20241121 | 121800 | 22027734250 | 27000 | 26950 | 27000 | 26900 | 2601 |
| 394 | 20241121 | 121700 | 21957646000 | 26950 | 27050 | 27050 | 26950 | 5548 |
| 395 | 20241121 | 121600 | 21807853200 | 27050 | 27050 | 27050 | 27000 | 738 |
| 396 | 20241121 | 121500 | 21787916200 | 27050 | 27100 | 27100 | 27050 | 2238 |
| 397 | 20241121 | 121400 | 21727329400 | 27100 | 27150 | 27150 | 27100 | 1761 |
| 398 | 20241121 | 121300 | 21679605800 | 27150 | 27150 | 27150 | 27100 | 1529 |
| 399 | 20241121 | 121200 | 21638139500 | 27150 | 27150 | 27200 | 27150 | 1639 |
| 400 | 20241121 | 121100 | 21593639200 | 27150 | 27150 | 27200 | 27150 | 2212 |
| 401 | 20241121 | 121000 | 21533564850 | 27150 | 27250 | 27250 | 27150 | 2704 |
| 402 | 20241121 | 120900 | 21460022550 | 27250 | 27200 | 27250 | 27200 | 1424 |
| 403 | 20241121 | 120800 | 21421229250 | 27200 | 27250 | 27250 | 27200 | 1878 |
| 404 | 20241121 | 120700 | 21370137400 | 27250 | 27250 | 27300 | 27200 | 2569 |
| 405 | 20241121 | 120600 | 21300130800 | 27300 | 27250 | 27300 | 27250 | 737 |
| 406 | 20241121 | 120500 | 21280022800 | 27250 | 27250 | 27250 | 27250 | 893 |
| 407 | 20241121 | 120400 | 21255688550 | 27250 | 27250 | 27250 | 27200 | 452 |
| 408 | 20241121 | 120300 | 21243376400 | 27250 | 27250 | 27250 | 27200 | 908 |
| 409 | 20241121 | 120200 | 21218646000 | 27200 | 27250 | 27250 | 27200 | 924 |
| 410 | 20241121 | 120100 | 21193480550 | 27250 | 27250 | 27250 | 27200 | 1751 |
| 411 | 20241121 | 120000 | 21145815900 | 27250 | 27200 | 27250 | 27200 | 162 |
| 412 | 20241121 | 115900 | 21141407800 | 27250 | 27250 | 27250 | 27200 | 111 |
| 413 | 20241121 | 115800 | 21138383100 | 27250 | 27250 | 27250 | 27200 | 1451 |
| 414 | 20241121 | 115700 | 21098848750 | 27250 | 27250 | 27250 | 27200 | 923 |
| 415 | 20241121 | 115600 | 21073697800 | 27250 | 27200 | 27250 | 27150 | 638 |
| 416 | 20241121 | 115500 | 21056345650 | 27200 | 27150 | 27250 | 27150 | 1789 |
| 417 | 20241121 | 115400 | 21007716700 | 27200 | 27200 | 27200 | 27150 | 499 |
| 418 | 20241121 | 115300 | 20994154350 | 27200 | 27200 | 27200 | 27200 | 576 |
| 419 | 20241121 | 115200 | 20978487150 | 27200 | 27200 | 27200 | 27200 | 722 |
| 420 | 20241121 | 115100 | 20958848750 | 27150 | 27150 | 27200 | 27150 | 1272 |
| 421 | 20241121 | 115000 | 20924267400 | 27200 | 27200 | 27200 | 27150 | 723 |
| 422 | 20241121 | 114900 | 20904604250 | 27200 | 27200 | 27200 | 27150 | 375 |
| 423 | 20241121 | 114800 | 20894419850 | 27200 | 27200 | 27200 | 27150 | 281 |
| 424 | 20241121 | 114700 | 20886779150 | 27200 | 27200 | 27200 | 27150 | 654 |
| 425 | 20241121 | 114600 | 20869016850 | 27200 | 27200 | 27200 | 27150 | 907 |
| 426 | 20241121 | 114500 | 20844377150 | 27200 | 27200 | 27250 | 27200 | 2134 |
| 427 | 20241121 | 114400 | 20786332150 | 27200 | 27200 | 27200 | 27150 | 1922 |
| 428 | 20241121 | 114300 | 20734073200 | 27200 | 27200 | 27200 | 27150 | 61 |
| 429 | 20241121 | 114200 | 20732414500 | 27200 | 27200 | 27200 | 27150 | 391 |
| 430 | 20241121 | 114100 | 20721789600 | 27200 | 27150 | 27200 | 27100 | 853 |
| 431 | 20241121 | 114000 | 20698616500 | 27200 | 27200 | 27200 | 27100 | 512 |
| 432 | 20241121 | 113900 | 20684719200 | 27200 | 27150 | 27200 | 27100 | 2823 |
| 433 | 20241121 | 113800 | 20608072000 | 27150 | 27150 | 27150 | 27150 | 3 |
| 434 | 20241121 | 113700 | 20607990550 | 27150 | 27150 | 27150 | 27050 | 643 |
| 435 | 20241121 | 113600 | 20590560800 | 27150 | 27100 | 27150 | 27100 | 1332 |
| 436 | 20241121 | 113500 | 20554461350 | 27150 | 27150 | 27150 | 27100 | 1058 |
| 437 | 20241121 | 113400 | 20525783450 | 27100 | 27150 | 27150 | 27100 | 452 |
| 438 | 20241121 | 113300 | 20513522650 | 27150 | 27150 | 27200 | 27100 | 669 |
| 439 | 20241121 | 113200 | 20495379300 | 27200 | 27100 | 27200 | 27050 | 2526 |
| 440 | 20241121 | 113100 | 20426860950 | 27100 | 27050 | 27100 | 27000 | 2845 |
| 441 | 20241121 | 113000 | 20349903850 | 27000 | 27050 | 27050 | 27000 | 270 |
| 442 | 20241121 | 112900 | 20342608650 | 27050 | 27050 | 27050 | 27000 | 1536 |
| 443 | 20241121 | 112800 | 20301069450 | 27050 | 27000 | 27050 | 26950 | 1377 |
| 444 | 20241121 | 112700 | 20263909550 | 27000 | 27000 | 27050 | 27000 | 4169 |
| 445 | 20241121 | 112600 | 20151334200 | 27050 | 27050 | 27050 | 27000 | 149 |
| 446 | 20241121 | 112500 | 20147305250 | 27050 | 27000 | 27050 | 27000 | 1009 |
| 447 | 20241121 | 112400 | 20120055600 | 27050 | 27000 | 27050 | 27000 | 467 |
| 448 | 20241121 | 112300 | 20107436150 | 27050 | 27050 | 27050 | 27000 | 179 |
| 449 | 20241121 | 112200 | 20102602700 | 27050 | 27000 | 27050 | 27000 | 906 |
| 450 | 20241121 | 112100 | 20078123800 | 27000 | 27050 | 27050 | 27000 | 738 |
| 451 | 20241121 | 112000 | 20058191000 | 27000 | 27000 | 27050 | 27000 | 849 |
| 452 | 20241121 | 111900 | 20035263000 | 27050 | 27050 | 27050 | 27000 | 569 |
| 453 | 20241121 | 111800 | 20019881200 | 27050 | 27050 | 27050 | 27000 | 389 |
| 454 | 20241121 | 111700 | 20009370700 | 27000 | 27000 | 27050 | 27000 | 596 |
| 455 | 20241121 | 111600 | 19993274800 | 27050 | 27000 | 27050 | 27000 | 260 |
| 456 | 20241121 | 111500 | 19986249550 | 27050 | 27000 | 27050 | 27000 | 541 |
| 457 | 20241121 | 111400 | 19971636400 | 27050 | 27000 | 27050 | 27000 | 778 |
| 458 | 20241121 | 111300 | 19950630350 | 27000 | 27050 | 27050 | 27000 | 529 |
| 459 | 20241121 | 111200 | 19936342900 | 27050 | 27050 | 27050 | 27000 | 1327 |
| 460 | 20241121 | 111100 | 19900507350 | 27050 | 27050 | 27100 | 26950 | 2150 |
| 461 | 20241121 | 111000 | 19842449350 | 27100 | 27050 | 27100 | 27000 | 1275 |
| 462 | 20241121 | 110900 | 19807968400 | 27050 | 27000 | 27050 | 27000 | 415 |
| 463 | 20241121 | 110800 | 19796746450 | 27050 | 27000 | 27050 | 27000 | 327 |
| 464 | 20241121 | 110700 | 19787916500 | 27050 | 27050 | 27050 | 27000 | 477 |
| 465 | 20241121 | 110600 | 19775031100 | 27050 | 27050 | 27100 | 27000 | 283 |
| 466 | 20241121 | 110500 | 19767377900 | 27000 | 27000 | 27000 | 26950 | 2017 |
| 467 | 20241121 | 110400 | 19712927000 | 26950 | 27100 | 27100 | 26950 | 2620 |
| 468 | 20241121 | 110300 | 19642105550 | 27150 | 27100 | 27150 | 27100 | 676 |
| 469 | 20241121 | 110200 | 19623785200 | 27050 | 27000 | 27050 | 26950 | 1270 |
| 470 | 20241121 | 110100 | 19589470500 | 26950 | 26950 | 27050 | 26950 | 899 |
| 471 | 20241121 | 110000 | 19565232700 | 26950 | 27000 | 27000 | 26950 | 521 |
| 472 | 20241121 | 105900 | 19551177800 | 26950 | 27000 | 27000 | 26900 | 585 |
| 473 | 20241121 | 105800 | 19535433250 | 26950 | 26950 | 27000 | 26950 | 1870 |
| 474 | 20241121 | 105700 | 19485031750 | 26950 | 27050 | 27100 | 26950 | 4154 |
| 475 | 20241121 | 105600 | 19372863450 | 27100 | 27100 | 27100 | 27050 | 401 |
| 476 | 20241121 | 105500 | 19362015300 | 27050 | 27100 | 27100 | 27050 | 341 |
| 477 | 20241121 | 105400 | 19352782400 | 27100 | 27100 | 27100 | 27050 | 1289 |
| 478 | 20241121 | 105300 | 19317891450 | 27050 | 27100 | 27100 | 27050 | 203 |
| 479 | 20241121 | 105200 | 19312391000 | 27050 | 27050 | 27100 | 27050 | 423 |
| 480 | 20241121 | 105100 | 19300937300 | 27050 | 27050 | 27100 | 27050 | 467 |
| 481 | 20241121 | 105000 | 19288302950 | 27100 | 27050 | 27100 | 27050 | 273 |
| 482 | 20241121 | 104900 | 19280917700 | 27050 | 27050 | 27150 | 27050 | 612 |
| 483 | 20241121 | 104800 | 19264359400 | 27050 | 27050 | 27150 | 27050 | 713 |
| 484 | 20241121 | 104700 | 19245062750 | 27050 | 27000 | 27150 | 27000 | 1053 |
| 485 | 20241121 | 104600 | 19216533800 | 27050 | 27150 | 27150 | 27050 | 5974 |
| 486 | 20241121 | 104500 | 19054606750 | 27200 | 27150 | 27200 | 27150 | 436 |
| 487 | 20241121 | 104400 | 19042758200 | 27200 | 27150 | 27200 | 27150 | 989 |
| 488 | 20241121 | 104300 | 19015887750 | 27150 | 27200 | 27200 | 27150 | 775 |
| 489 | 20241121 | 104200 | 18994828050 | 27150 | 27200 | 27200 | 27100 | 900 |
| 490 | 20241121 | 104100 | 18970397550 | 27200 | 27050 | 27200 | 27050 | 5078 |
| 491 | 20241121 | 104000 | 18832557050 | 27100 | 27000 | 27100 | 27000 | 485 |
| 492 | 20241121 | 103900 | 18819446850 | 27000 | 27000 | 27100 | 27000 | 612 |
| 493 | 20241121 | 103800 | 18802889150 | 27000 | 27100 | 27100 | 27000 | 1431 |
| 494 | 20241121 | 103700 | 18764195900 | 27100 | 27100 | 27100 | 27000 | 2132 |
| 495 | 20241121 | 103600 | 18706545600 | 27100 | 27150 | 27150 | 27050 | 1209 |
| 496 | 20241121 | 103500 | 18673772900 | 27150 | 27200 | 27200 | 27100 | 1108 |
| 497 | 20241121 | 103400 | 18643729750 | 27200 | 27050 | 27200 | 27050 | 18035 |
| 498 | 20241121 | 103300 | 18154806400 | 27050 | 27000 | 27100 | 27000 | 2451 |
| 499 | 20241121 | 103200 | 18088482600 | 27000 | 27000 | 27050 | 26950 | 1371 |
| 500 | 20241121 | 103100 | 18051466000 | 27000 | 26950 | 27050 | 26900 | 4871 |
| 501 | 20241121 | 103000 | 17920033250 | 26950 | 26900 | 27000 | 26850 | 5630 |
| 502 | 20241121 | 102900 | 17768592500 | 26900 | 26900 | 27000 | 26800 | 6414 |
| 503 | 20241121 | 102800 | 17596177850 | 26900 | 26600 | 27000 | 26600 | 8766 |
| 504 | 20241121 | 102700 | 17361340650 | 26600 | 26650 | 26650 | 26550 | 17119 |
| 505 | 20241121 | 102600 | 16905831600 | 26700 | 26850 | 26900 | 26650 | 45564 |
| 506 | 20241121 | 102500 | 15685610300 | 26900 | 27000 | 27000 | 26850 | 25557 |
| 507 | 20241121 | 102400 | 14997545050 | 27000 | 27050 | 27050 | 26950 | 669 |
| 508 | 20241121 | 102300 | 14979485400 | 27000 | 27050 | 27050 | 27000 | 6150 |
| 509 | 20241121 | 102200 | 14813433200 | 27000 | 27050 | 27050 | 27000 | 4008 |
| 510 | 20241121 | 102100 | 14705096650 | 27050 | 27000 | 27100 | 27000 | 6515 |
| 511 | 20241121 | 102000 | 14528867550 | 27000 | 27050 | 27050 | 26950 | 8638 |
| 512 | 20241121 | 101900 | 14295582650 | 27050 | 27000 | 27050 | 27000 | 2191 |
| 513 | 20241121 | 101800 | 14236411450 | 27000 | 27050 | 27100 | 27000 | 6952 |
| 514 | 20241121 | 101700 | 14048621150 | 27050 | 27150 | 27150 | 27050 | 23833 |
| 515 | 20241121 | 101600 | 13403143100 | 27100 | 27100 | 27150 | 27100 | 1950 |
| 516 | 20241121 | 101500 | 13350239950 | 27100 | 27150 | 27150 | 27100 | 1876 |
| 517 | 20241121 | 101400 | 13299390400 | 27100 | 27150 | 27150 | 27100 | 938 |
| 518 | 20241121 | 101300 | 13273925400 | 27150 | 27150 | 27150 | 27100 | 3132 |
| 519 | 20241121 | 101200 | 13188930950 | 27100 | 27100 | 27150 | 27100 | 10047 |
| 520 | 20241121 | 101100 | 12916651200 | 27100 | 27200 | 27200 | 27100 | 2954 |
| 521 | 20241121 | 101000 | 12836461150 | 27200 | 27200 | 27200 | 27150 | 1361 |
| 522 | 20241121 | 100900 | 12799507250 | 27150 | 27200 | 27200 | 27150 | 257 |
| 523 | 20241121 | 100800 | 12792522850 | 27150 | 27250 | 27250 | 27150 | 2676 |
| 524 | 20241121 | 100700 | 12719825650 | 27250 | 27150 | 27250 | 27150 | 1392 |
| 525 | 20241121 | 100600 | 12681967850 | 27200 | 27150 | 27200 | 27150 | 2479 |
| 526 | 20241121 | 100500 | 12614622950 | 27150 | 27200 | 27200 | 27150 | 2840 |
| 527 | 20241121 | 100400 | 12537426250 | 27200 | 27200 | 27200 | 27150 | 1086 |
| 528 | 20241121 | 100300 | 12507932750 | 27200 | 27150 | 27200 | 27150 | 2005 |
| 529 | 20241121 | 100200 | 12453449000 | 27200 | 27200 | 27200 | 27150 | 1415 |
| 530 | 20241121 | 100100 | 12415011500 | 27200 | 27200 | 27200 | 27150 | 2434 |
| 531 | 20241121 | 100000 | 12348909250 | 27200 | 27200 | 27200 | 27150 | 3241 |
| 532 | 20241121 | 095900 | 12260861100 | 27150 | 27150 | 27200 | 27150 | 1010 |
| 533 | 20241121 | 095800 | 12233409050 | 27200 | 27150 | 27200 | 27150 | 3206 |
| 534 | 20241121 | 095700 | 12146272150 | 27100 | 27200 | 27200 | 27100 | 23640 |
| 535 | 20241121 | 095600 | 11504765950 | 27200 | 27350 | 27400 | 27150 | 17051 |
| 536 | 20241121 | 095500 | 11039962400 | 27350 | 27300 | 27350 | 27300 | 1451 |
| 537 | 20241121 | 095400 | 11000305650 | 27350 | 27300 | 27350 | 27300 | 2498 |
| 538 | 20241121 | 095300 | 10932024900 | 27300 | 27350 | 27400 | 27300 | 2867 |
| 539 | 20241121 | 095200 | 10853717550 | 27350 | 27550 | 27550 | 27350 | 11782 |
| 540 | 20241121 | 095100 | 10529903300 | 27550 | 27600 | 27600 | 27550 | 5421 |
| 541 | 20241121 | 095000 | 10380388500 | 27600 | 27500 | 27600 | 27500 | 3711 |
| 542 | 20241121 | 094900 | 10278112800 | 27500 | 27450 | 27500 | 27450 | 8117 |
| 543 | 20241121 | 094800 | 10054914900 | 27450 | 27350 | 27450 | 27350 | 3207 |
| 544 | 20241121 | 094700 | 9966910750 | 27400 | 27350 | 27400 | 27300 | 943 |
| 545 | 20241121 | 094600 | 9941090200 | 27350 | 27350 | 27400 | 27300 | 2566 |
| 546 | 20241121 | 094500 | 9870942250 | 27350 | 27500 | 27500 | 27300 | 8459 |
| 547 | 20241121 | 094400 | 9639141200 | 27500 | 27450 | 27500 | 27450 | 4661 |
| 548 | 20241121 | 094300 | 9511102000 | 27500 | 27500 | 27500 | 27400 | 4443 |
| 549 | 20241121 | 094200 | 9389101200 | 27500 | 27450 | 27500 | 27450 | 6580 |
| 550 | 20241121 | 094100 | 9208314000 | 27400 | 27400 | 27450 | 27350 | 8558 |
| 551 | 20241121 | 094000 | 8973759350 | 27400 | 27350 | 27400 | 27350 | 2179 |
| 552 | 20241121 | 093900 | 8914118000 | 27350 | 27350 | 27400 | 27300 | 1670 |
| 553 | 20241121 | 093800 | 8868441800 | 27400 | 27300 | 27400 | 27250 | 14389 |
| 554 | 20241121 | 093700 | 8474843600 | 27300 | 27150 | 27300 | 27150 | 5717 |
| 555 | 20241121 | 093600 | 8319212000 | 27200 | 27150 | 27200 | 27150 | 2570 |
| 556 | 20241121 | 093500 | 8249410300 | 27200 | 27200 | 27200 | 27150 | 2647 |
| 557 | 20241121 | 093400 | 8177513950 | 27200 | 27200 | 27250 | 27150 | 4287 |
| 558 | 20241121 | 093300 | 8060999850 | 27200 | 27150 | 27200 | 27150 | 2667 |
| 559 | 20241121 | 093200 | 7988507400 | 27200 | 27250 | 27250 | 27150 | 3456 |
| 560 | 20241121 | 093100 | 7894497450 | 27300 | 27300 | 27300 | 27200 | 3691 |
| 561 | 20241121 | 093000 | 7793888050 | 27300 | 27150 | 27300 | 27150 | 6472 |
| 562 | 20241121 | 092900 | 7617654000 | 27150 | 27150 | 27200 | 27100 | 5961 |
| 563 | 20241121 | 092800 | 7455954300 | 27150 | 27250 | 27250 | 27100 | 3817 |
| 564 | 20241121 | 092700 | 7352261400 | 27200 | 27250 | 27300 | 27200 | 4298 |
| 565 | 20241121 | 092600 | 7235269300 | 27250 | 27250 | 27350 | 27250 | 3762 |
| 566 | 20241121 | 092500 | 7132607150 | 27250 | 27200 | 27300 | 27150 | 8641 |
| 567 | 20241121 | 092400 | 6897352950 | 27200 | 27200 | 27250 | 27100 | 4998 |
| 568 | 20241121 | 092300 | 6761546700 | 27200 | 27250 | 27300 | 27050 | 3765 |
| 569 | 20241121 | 092200 | 6659163650 | 27250 | 27200 | 27300 | 27150 | 5448 |
| 570 | 20241121 | 092100 | 6510750150 | 27150 | 26900 | 27200 | 26800 | 18785 |
| 571 | 20241121 | 092000 | 6005390300 | 26900 | 27250 | 27250 | 26900 | 48210 |
| 572 | 20241121 | 091900 | 4701827050 | 27250 | 27300 | 27300 | 27200 | 6127 |
| 573 | 20241121 | 091800 | 4535017650 | 27300 | 27250 | 27350 | 27250 | 2420 |
| 574 | 20241121 | 091700 | 4468967200 | 27250 | 27300 | 27350 | 27200 | 10031 |
| 575 | 20241121 | 091600 | 4195411950 | 27300 | 27350 | 27400 | 27300 | 4197 |
| 576 | 20241121 | 091500 | 4080638100 | 27350 | 27400 | 27400 | 27300 | 5513 |
| 577 | 20241121 | 091400 | 3929780450 | 27400 | 27300 | 27400 | 27250 | 4637 |
| 578 | 20241121 | 091300 | 3803106250 | 27300 | 27450 | 27450 | 27300 | 4674 |
| 579 | 20241121 | 091200 | 3675164950 | 27400 | 27450 | 27450 | 27350 | 5186 |
| 580 | 20241121 | 091100 | 3532982950 | 27400 | 27450 | 27500 | 27400 | 12942 |
| 581 | 20241121 | 091000 | 3177541150 | 27400 | 27200 | 27400 | 27150 | 12569 |
| 582 | 20241121 | 090900 | 2834359650 | 27150 | 27100 | 27250 | 27050 | 8970 |
| 583 | 20241121 | 090800 | 2591118900 | 27100 | 27200 | 27250 | 27100 | 9885 |
| 584 | 20241121 | 090700 | 2322616300 | 27250 | 27400 | 27400 | 27200 | 13209 |
| 585 | 20241121 | 090600 | 1961657050 | 27400 | 27300 | 27400 | 27250 | 8895 |
| 586 | 20241121 | 090500 | 1718513000 | 27250 | 27200 | 27250 | 27100 | 3931 |
| 587 | 20241121 | 090400 | 1611637650 | 27200 | 27050 | 27250 | 27050 | 10041 |
| 588 | 20241121 | 090300 | 1338961200 | 27050 | 26800 | 27050 | 26800 | 9656 |
| 589 | 20241121 | 090200 | 1079202900 | 26800 | 26750 | 26850 | 26700 | 9725 |
| 590 | 20241121 | 090100 | 818892550 | 26750 | 26900 | 26900 | 26700 | 17077 |
| 591 | 20241121 | 090000 | 361684850 | 26900 | 26950 | 27000 | 26850 | 13316 |