34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 192800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 11444 |
| 3 | 20241120 | 192700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20241120 | 192600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20241120 | 192500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20241120 | 192400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20241120 | 192300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20241120 | 192200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20241120 | 192100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20241120 | 192000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20241120 | 191900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20241120 | 191800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20241120 | 191700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20241120 | 191600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20241120 | 191500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20241120 | 191400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20241120 | 191300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20241120 | 191200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20241120 | 191100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20241120 | 191000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20241120 | 190900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20241120 | 190800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20241120 | 190700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20241120 | 190600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20241120 | 190500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20241120 | 190400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20241120 | 190300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20241120 | 190200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20241120 | 190100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20241120 | 190000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20241120 | 185900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20241120 | 185800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 11444 |
| 33 | 20241120 | 185700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20241120 | 185600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20241120 | 185500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20241120 | 185400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20241120 | 185300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20241120 | 185200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20241120 | 185100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20241120 | 185000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20241120 | 184900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20241120 | 184800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20241120 | 184700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20241120 | 184600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20241120 | 184500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20241120 | 184400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20241120 | 184300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20241120 | 184200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20241120 | 184100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20241120 | 184000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20241120 | 183900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20241120 | 183800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20241120 | 183700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20241120 | 183600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20241120 | 183500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20241120 | 183400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20241120 | 183300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20241120 | 183200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20241120 | 183100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20241120 | 183000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20241120 | 182900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20241120 | 182800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 11444 |
| 63 | 20241120 | 182700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20241120 | 182600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20241120 | 182500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20241120 | 182400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20241120 | 182300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20241120 | 182200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20241120 | 182100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20241120 | 182000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20241120 | 181900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20241120 | 181800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20241120 | 181700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20241120 | 181600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20241120 | 181500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20241120 | 181400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20241120 | 181300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20241120 | 181200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20241120 | 181100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20241120 | 181000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20241120 | 180900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20241120 | 180800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20241120 | 180700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20241120 | 180600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20241120 | 180500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20241120 | 180400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20241120 | 180300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20241120 | 180200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20241120 | 180100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20241120 | 180000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20241120 | 175900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20241120 | 175800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 11444 |
| 93 | 20241120 | 175700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20241120 | 175600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20241120 | 175500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20241120 | 175400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20241120 | 175300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20241120 | 175200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20241120 | 175100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20241120 | 175000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20241120 | 174900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20241120 | 174800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20241120 | 174700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20241120 | 174600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20241120 | 174500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20241120 | 174400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20241120 | 174300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20241120 | 174200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20241120 | 174100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20241120 | 174000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20241120 | 173900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20241120 | 173800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20241120 | 173700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20241120 | 173600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20241120 | 173500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20241120 | 173400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20241120 | 173300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20241120 | 173200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20241120 | 173100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20241120 | 173000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20241120 | 172900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20241120 | 172800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 11444 |
| 123 | 20241120 | 172700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20241120 | 172600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20241120 | 172500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20241120 | 172400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20241120 | 172300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20241120 | 172200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20241120 | 172100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20241120 | 172000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20241120 | 171900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20241120 | 171800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20241120 | 171700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20241120 | 171600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20241120 | 171500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20241120 | 171400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20241120 | 171300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20241120 | 171200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20241120 | 171100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20241120 | 171000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20241120 | 170900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20241120 | 170800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20241120 | 170700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20241120 | 170600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20241120 | 170500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20241120 | 170400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20241120 | 170300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20241120 | 170200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20241120 | 170100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20241120 | 170000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20241120 | 165900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20241120 | 165800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 11444 |
| 153 | 20241120 | 165700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20241120 | 165600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20241120 | 165500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20241120 | 165400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20241120 | 165300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20241120 | 165200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20241120 | 165100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20241120 | 165000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20241120 | 164900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20241120 | 164800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20241120 | 164700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20241120 | 164600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20241120 | 164500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20241120 | 164400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20241120 | 164300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20241120 | 164200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20241120 | 164100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20241120 | 164000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20241120 | 163900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20241120 | 163800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20241120 | 163700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20241120 | 163600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20241120 | 163500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20241120 | 163400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20241120 | 163300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20241120 | 163200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20241120 | 163100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20241120 | 163000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20241120 | 162900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20241120 | 162800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 11444 |
| 183 | 20241120 | 162700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20241120 | 162600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20241120 | 162500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20241120 | 162400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20241120 | 162300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20241120 | 162200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20241120 | 162100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20241120 | 162000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20241120 | 161900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20241120 | 161800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20241120 | 161700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20241120 | 161600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20241120 | 161500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20241120 | 161400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20241120 | 161300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20241120 | 161200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20241120 | 161100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20241120 | 161000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20241120 | 160900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20241120 | 160800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20241120 | 160700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20241120 | 160600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20241120 | 160500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20241120 | 160400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20241120 | 160300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20241120 | 160200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20241120 | 160100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20241120 | 160000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20241120 | 155900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20241120 | 155800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 11444 |
| 213 | 20241120 | 155700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20241120 | 155600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20241120 | 155500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20241120 | 155400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20241120 | 155300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20241120 | 155200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20241120 | 155100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20241120 | 155000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20241120 | 154900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20241120 | 154800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20241120 | 154700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20241120 | 154600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20241120 | 154500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20241120 | 154400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20241120 | 154300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20241120 | 154200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20241120 | 154100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20241120 | 154000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20241120 | 153900 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20241120 | 153800 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20241120 | 153700 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20241120 | 153600 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20241120 | 153500 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20241120 | 153400 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20241120 | 153300 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20241120 | 153200 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20241120 | 153100 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20241120 | 153000 | 15643115100 | 21500 | 21500 | 21500 | 21500 | 11444 |
| 241 | 20241120 | 152900 | 15397069100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20241120 | 152800 | 15397069100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 243 | 20241120 | 152700 | 15397069100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20241120 | 152600 | 15397069100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20241120 | 152500 | 15397069100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20241120 | 152400 | 15397069100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20241120 | 152300 | 15397069100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20241120 | 152200 | 15397069100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20241120 | 152100 | 15397069100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20241120 | 152000 | 15397069100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20241120 | 151900 | 15397069100 | 21700 | 21650 | 21700 | 21600 | 5388 |
| 252 | 20241120 | 151800 | 15280319600 | 21700 | 21500 | 21700 | 21500 | 4309 |
| 253 | 20241120 | 151700 | 15187214900 | 21500 | 21550 | 21550 | 21400 | 2344 |
| 254 | 20241120 | 151600 | 15136921650 | 21450 | 21500 | 21500 | 21450 | 1399 |
| 255 | 20241120 | 151500 | 15106860450 | 21450 | 21300 | 21500 | 21250 | 4472 |
| 256 | 20241120 | 151400 | 15011190950 | 21300 | 21250 | 21300 | 21250 | 2139 |
| 257 | 20241120 | 151300 | 14965714150 | 21250 | 21250 | 21250 | 21250 | 75 |
| 258 | 20241120 | 151200 | 14964120400 | 21250 | 21250 | 21250 | 21200 | 1959 |
| 259 | 20241120 | 151100 | 14922524500 | 21250 | 21250 | 21250 | 21200 | 293 |
| 260 | 20241120 | 151000 | 14916308250 | 21250 | 21300 | 21300 | 21200 | 739 |
| 261 | 20241120 | 150900 | 14900599900 | 21250 | 21200 | 21250 | 21200 | 2650 |
| 262 | 20241120 | 150800 | 14844407850 | 21200 | 21300 | 21300 | 21200 | 2812 |
| 263 | 20241120 | 150700 | 14784782750 | 21300 | 21250 | 21300 | 21250 | 2358 |
| 264 | 20241120 | 150600 | 14734666550 | 21250 | 21300 | 21300 | 21250 | 541 |
| 265 | 20241120 | 150500 | 14723166100 | 21300 | 21300 | 21300 | 21300 | 645 |
| 266 | 20241120 | 150400 | 14709427600 | 21300 | 21250 | 21350 | 21250 | 1344 |
| 267 | 20241120 | 150300 | 14680787500 | 21250 | 21350 | 21350 | 21250 | 3957 |
| 268 | 20241120 | 150200 | 14596560050 | 21350 | 21350 | 21350 | 21300 | 164 |
| 269 | 20241120 | 150100 | 14593062150 | 21350 | 21350 | 21400 | 21350 | 1203 |
| 270 | 20241120 | 150000 | 14567372550 | 21350 | 21400 | 21400 | 21350 | 482 |
| 271 | 20241120 | 145900 | 14557076450 | 21350 | 21350 | 21350 | 21350 | 513 |
| 272 | 20241120 | 145800 | 14546123900 | 21350 | 21350 | 21350 | 21300 | 569 |
| 273 | 20241120 | 145700 | 14533976000 | 21350 | 21400 | 21400 | 21350 | 1120 |
| 274 | 20241120 | 145600 | 14510062100 | 21350 | 21400 | 21450 | 21350 | 1259 |
| 275 | 20241120 | 145500 | 14483096400 | 21400 | 21450 | 21450 | 21400 | 304 |
| 276 | 20241120 | 145400 | 14476579400 | 21450 | 21350 | 21450 | 21350 | 1781 |
| 277 | 20241120 | 145300 | 14438464700 | 21350 | 21350 | 21350 | 21350 | 524 |
| 278 | 20241120 | 145200 | 14427277300 | 21350 | 21350 | 21350 | 21300 | 829 |
| 279 | 20241120 | 145100 | 14409585950 | 21350 | 21350 | 21350 | 21350 | 177 |
| 280 | 20241120 | 145000 | 14405807000 | 21350 | 21400 | 21400 | 21350 | 262 |
| 281 | 20241120 | 144900 | 14400207800 | 21350 | 21350 | 21350 | 21350 | 1947 |
| 282 | 20241120 | 144800 | 14358639350 | 21400 | 21350 | 21400 | 21350 | 76 |
| 283 | 20241120 | 144700 | 14357015450 | 21350 | 21350 | 21400 | 21350 | 241 |
| 284 | 20241120 | 144600 | 14351866000 | 21350 | 21350 | 21350 | 21300 | 1629 |
| 285 | 20241120 | 144500 | 14317092900 | 21300 | 21350 | 21350 | 21300 | 531 |
| 286 | 20241120 | 144400 | 14305762500 | 21300 | 21350 | 21400 | 21300 | 3274 |
| 287 | 20241120 | 144300 | 14235894450 | 21350 | 21400 | 21400 | 21350 | 1355 |
| 288 | 20241120 | 144200 | 14206938400 | 21400 | 21400 | 21400 | 21350 | 187 |
| 289 | 20241120 | 144100 | 14202939650 | 21350 | 21400 | 21450 | 21350 | 745 |
| 290 | 20241120 | 144000 | 14186992850 | 21400 | 21400 | 21450 | 21350 | 322 |
| 291 | 20241120 | 143900 | 14180103100 | 21450 | 21450 | 21450 | 21350 | 1426 |
| 292 | 20241120 | 143800 | 14149598400 | 21450 | 21450 | 21450 | 21450 | 135 |
| 293 | 20241120 | 143700 | 14146702650 | 21450 | 21400 | 21450 | 21400 | 206 |
| 294 | 20241120 | 143600 | 14142292250 | 21400 | 21350 | 21450 | 21350 | 333 |
| 295 | 20241120 | 143500 | 14135170200 | 21350 | 21350 | 21350 | 21350 | 1138 |
| 296 | 20241120 | 143400 | 14110873900 | 21350 | 21400 | 21400 | 21350 | 2526 |
| 297 | 20241120 | 143300 | 14056872000 | 21400 | 21450 | 21450 | 21400 | 597 |
| 298 | 20241120 | 143200 | 14044088450 | 21450 | 21450 | 21450 | 21450 | 476 |
| 299 | 20241120 | 143100 | 14033878250 | 21450 | 21450 | 21450 | 21450 | 1315 |
| 300 | 20241120 | 143000 | 14005671500 | 21450 | 21500 | 21500 | 21450 | 1796 |
| 301 | 20241120 | 142900 | 13967115650 | 21500 | 21500 | 21500 | 21500 | 849 |
| 302 | 20241120 | 142800 | 13948862150 | 21450 | 21500 | 21500 | 21450 | 374 |
| 303 | 20241120 | 142700 | 13940822300 | 21450 | 21500 | 21500 | 21450 | 692 |
| 304 | 20241120 | 142600 | 13925947250 | 21500 | 21500 | 21500 | 21450 | 830 |
| 305 | 20241120 | 142500 | 13908102400 | 21500 | 21500 | 21550 | 21500 | 352 |
| 306 | 20241120 | 142400 | 13900528400 | 21500 | 21500 | 21550 | 21450 | 875 |
| 307 | 20241120 | 142300 | 13881713000 | 21550 | 21500 | 21550 | 21450 | 568 |
| 308 | 20241120 | 142200 | 13869506800 | 21500 | 21600 | 21600 | 21500 | 2662 |
| 309 | 20241120 | 142100 | 13812223600 | 21600 | 21550 | 21600 | 21550 | 589 |
| 310 | 20241120 | 142000 | 13799516700 | 21550 | 21500 | 21650 | 21500 | 3905 |
| 311 | 20241120 | 141900 | 13715271500 | 21550 | 21600 | 21600 | 21550 | 554 |
| 312 | 20241120 | 141800 | 13703315150 | 21600 | 21700 | 21700 | 21600 | 1755 |
| 313 | 20241120 | 141700 | 13665283100 | 21700 | 21700 | 21750 | 21700 | 3173 |
| 314 | 20241120 | 141600 | 13596402250 | 21700 | 21900 | 21900 | 21700 | 3357 |
| 315 | 20241120 | 141500 | 13523265150 | 21850 | 21650 | 21950 | 21650 | 10769 |
| 316 | 20241120 | 141400 | 13288436500 | 21650 | 21650 | 21700 | 21650 | 830 |
| 317 | 20241120 | 141300 | 13270455300 | 21650 | 21650 | 21700 | 21650 | 1396 |
| 318 | 20241120 | 141200 | 13240195050 | 21650 | 21550 | 21650 | 21550 | 1557 |
| 319 | 20241120 | 141100 | 13206583550 | 21600 | 21650 | 21650 | 21600 | 543 |
| 320 | 20241120 | 141000 | 13194847400 | 21650 | 21650 | 21650 | 21600 | 740 |
| 321 | 20241120 | 140900 | 13178849900 | 21650 | 21700 | 21700 | 21650 | 466 |
| 322 | 20241120 | 140800 | 13168754350 | 21700 | 21650 | 21700 | 21650 | 359 |
| 323 | 20241120 | 140700 | 13160979000 | 21650 | 21650 | 21650 | 21650 | 1068 |
| 324 | 20241120 | 140600 | 13137856800 | 21650 | 21650 | 21700 | 21650 | 724 |
| 325 | 20241120 | 140500 | 13122182150 | 21650 | 21650 | 21650 | 21600 | 214 |
| 326 | 20241120 | 140400 | 13117551450 | 21650 | 21650 | 21650 | 21600 | 780 |
| 327 | 20241120 | 140300 | 13100665450 | 21650 | 21650 | 21650 | 21650 | 666 |
| 328 | 20241120 | 140200 | 13086246550 | 21650 | 21600 | 21650 | 21600 | 402 |
| 329 | 20241120 | 140100 | 13077555700 | 21600 | 21500 | 21600 | 21450 | 3298 |
| 330 | 20241120 | 140000 | 13006499550 | 21500 | 21450 | 21500 | 21400 | 1474 |
| 331 | 20241120 | 135900 | 12974932600 | 21450 | 21500 | 21500 | 21450 | 1678 |
| 332 | 20241120 | 135800 | 12938933700 | 21500 | 21500 | 21500 | 21500 | 120 |
| 333 | 20241120 | 135700 | 12936353700 | 21500 | 21500 | 21500 | 21500 | 82 |
| 334 | 20241120 | 135600 | 12934590700 | 21500 | 21500 | 21500 | 21450 | 561 |
| 335 | 20241120 | 135500 | 12922541450 | 21500 | 21500 | 21500 | 21500 | 1880 |
| 336 | 20241120 | 135400 | 12882121450 | 21500 | 21500 | 21500 | 21500 | 348 |
| 337 | 20241120 | 135300 | 12874639450 | 21500 | 21550 | 21550 | 21500 | 1572 |
| 338 | 20241120 | 135200 | 12840771250 | 21550 | 21550 | 21550 | 21550 | 674 |
| 339 | 20241120 | 135100 | 12826246550 | 21600 | 21600 | 21600 | 21550 | 58 |
| 340 | 20241120 | 135000 | 12824994000 | 21600 | 21600 | 21650 | 21550 | 644 |
| 341 | 20241120 | 134900 | 12811081750 | 21600 | 21550 | 21600 | 21550 | 865 |
| 342 | 20241120 | 134800 | 12792408700 | 21550 | 21550 | 21550 | 21550 | 796 |
| 343 | 20241120 | 134700 | 12775254900 | 21600 | 21600 | 21600 | 21600 | 18 |
| 344 | 20241120 | 134600 | 12774866100 | 21550 | 21600 | 21600 | 21550 | 53 |
| 345 | 20241120 | 134500 | 12773723800 | 21600 | 21600 | 21600 | 21600 | 31 |
| 346 | 20241120 | 134400 | 12773054200 | 21600 | 21550 | 21600 | 21550 | 200 |
| 347 | 20241120 | 134300 | 12768742650 | 21550 | 21600 | 21600 | 21550 | 242 |
| 348 | 20241120 | 134200 | 12763516500 | 21600 | 21550 | 21600 | 21550 | 1791 |
| 349 | 20241120 | 134100 | 12724831300 | 21550 | 21600 | 21600 | 21550 | 149 |
| 350 | 20241120 | 134000 | 12721619850 | 21600 | 21550 | 21600 | 21550 | 525 |
| 351 | 20241120 | 133900 | 12710306000 | 21550 | 21600 | 21600 | 21550 | 26 |
| 352 | 20241120 | 133800 | 12709745300 | 21600 | 21600 | 21600 | 21500 | 406 |
| 353 | 20241120 | 133700 | 12700996200 | 21600 | 21600 | 21650 | 21550 | 639 |
| 354 | 20241120 | 133600 | 12687215750 | 21600 | 21650 | 21650 | 21600 | 620 |
| 355 | 20241120 | 133500 | 12673820100 | 21600 | 21650 | 21650 | 21600 | 973 |
| 356 | 20241120 | 133400 | 12652762900 | 21650 | 21700 | 21700 | 21650 | 990 |
| 357 | 20241120 | 133300 | 12631297650 | 21600 | 21650 | 21700 | 21600 | 1797 |
| 358 | 20241120 | 133200 | 12592321650 | 21650 | 21650 | 21650 | 21600 | 2129 |
| 359 | 20241120 | 133100 | 12546239000 | 21650 | 21600 | 21650 | 21550 | 591 |
| 360 | 20241120 | 133000 | 12533473500 | 21600 | 21550 | 21600 | 21500 | 935 |
| 361 | 20241120 | 132900 | 12513332350 | 21550 | 21600 | 21600 | 21550 | 1248 |
| 362 | 20241120 | 132800 | 12486426550 | 21600 | 21600 | 21600 | 21550 | 314 |
| 363 | 20241120 | 132700 | 12479647200 | 21600 | 21600 | 21600 | 21550 | 90 |
| 364 | 20241120 | 132600 | 12477705400 | 21600 | 21550 | 21600 | 21550 | 304 |
| 365 | 20241120 | 132500 | 12471154050 | 21550 | 21550 | 21550 | 21500 | 248 |
| 366 | 20241120 | 132400 | 12465811700 | 21500 | 21450 | 21500 | 21450 | 204 |
| 367 | 20241120 | 132300 | 12461431450 | 21500 | 21500 | 21500 | 21500 | 133 |
| 368 | 20241120 | 132200 | 12458571950 | 21500 | 21500 | 21500 | 21500 | 111 |
| 369 | 20241120 | 132100 | 12456185450 | 21500 | 21450 | 21500 | 21450 | 17 |
| 370 | 20241120 | 132000 | 12455820650 | 21500 | 21500 | 21500 | 21500 | 206 |
| 371 | 20241120 | 131900 | 12451391650 | 21500 | 21500 | 21500 | 21500 | 726 |
| 372 | 20241120 | 131800 | 12435782650 | 21450 | 21500 | 21500 | 21450 | 1019 |
| 373 | 20241120 | 131700 | 12413918450 | 21550 | 21500 | 21550 | 21500 | 145 |
| 374 | 20241120 | 131600 | 12410796350 | 21450 | 21500 | 21500 | 21450 | 531 |
| 375 | 20241120 | 131500 | 12399379900 | 21550 | 21550 | 21550 | 21500 | 628 |
| 376 | 20241120 | 131400 | 12385859650 | 21550 | 21600 | 21600 | 21550 | 306 |
| 377 | 20241120 | 131300 | 12379264900 | 21600 | 21550 | 21600 | 21550 | 138 |
| 378 | 20241120 | 131200 | 12376284300 | 21550 | 21500 | 21550 | 21500 | 134 |
| 379 | 20241120 | 131100 | 12373399600 | 21500 | 21450 | 21500 | 21450 | 1939 |
| 380 | 20241120 | 131000 | 12331718200 | 21450 | 21450 | 21450 | 21450 | 704 |
| 381 | 20241120 | 130900 | 12316617400 | 21500 | 21450 | 21500 | 21450 | 60 |
| 382 | 20241120 | 130800 | 12315328100 | 21450 | 21450 | 21500 | 21450 | 108 |
| 383 | 20241120 | 130700 | 12313011450 | 21500 | 21450 | 21500 | 21450 | 389 |
| 384 | 20241120 | 130600 | 12304660800 | 21450 | 21500 | 21500 | 21450 | 91 |
| 385 | 20241120 | 130500 | 12302708600 | 21450 | 21450 | 21450 | 21450 | 158 |
| 386 | 20241120 | 130400 | 12299319500 | 21450 | 21450 | 21500 | 21450 | 207 |
| 387 | 20241120 | 130300 | 12294870000 | 21450 | 21500 | 21500 | 21450 | 2139 |
| 388 | 20241120 | 130200 | 12248944750 | 21550 | 21600 | 21600 | 21550 | 718 |
| 389 | 20241120 | 130100 | 12233463650 | 21600 | 21650 | 21650 | 21550 | 2812 |
| 390 | 20241120 | 130000 | 12172679400 | 21600 | 21650 | 21700 | 21600 | 2902 |
| 391 | 20241120 | 125900 | 12109790800 | 21650 | 21600 | 21650 | 21600 | 1721 |
| 392 | 20241120 | 125800 | 12072538550 | 21600 | 21500 | 21600 | 21500 | 1202 |
| 393 | 20241120 | 125700 | 12046625850 | 21550 | 21550 | 21550 | 21500 | 724 |
| 394 | 20241120 | 125600 | 12031024500 | 21550 | 21500 | 21550 | 21450 | 780 |
| 395 | 20241120 | 125500 | 12014229800 | 21500 | 21500 | 21500 | 21500 | 284 |
| 396 | 20241120 | 125400 | 12008123800 | 21550 | 21550 | 21550 | 21500 | 751 |
| 397 | 20241120 | 125300 | 11991943500 | 21550 | 21450 | 21600 | 21450 | 2042 |
| 398 | 20241120 | 125200 | 11947953300 | 21450 | 21450 | 21450 | 21450 | 579 |
| 399 | 20241120 | 125100 | 11935533750 | 21350 | 21350 | 21350 | 21350 | 186 |
| 400 | 20241120 | 125000 | 11931562650 | 21400 | 21300 | 21400 | 21300 | 667 |
| 401 | 20241120 | 124900 | 11917291350 | 21300 | 21350 | 21350 | 21300 | 518 |
| 402 | 20241120 | 124800 | 11906242500 | 21350 | 21350 | 21400 | 21350 | 655 |
| 403 | 20241120 | 124700 | 11892258100 | 21350 | 21350 | 21350 | 21350 | 57 |
| 404 | 20241120 | 124600 | 11891041150 | 21350 | 21400 | 21400 | 21350 | 74 |
| 405 | 20241120 | 124500 | 11889461200 | 21400 | 21400 | 21400 | 21400 | 247 |
| 406 | 20241120 | 124400 | 11884175400 | 21450 | 21400 | 21450 | 21400 | 538 |
| 407 | 20241120 | 124300 | 11872660400 | 21450 | 21450 | 21450 | 21400 | 614 |
| 408 | 20241120 | 124200 | 11859515100 | 21450 | 21450 | 21500 | 21400 | 5850 |
| 409 | 20241120 | 124100 | 11734032050 | 21400 | 21450 | 21450 | 21350 | 303 |
| 410 | 20241120 | 124000 | 11727543400 | 21450 | 21350 | 21450 | 21350 | 906 |
| 411 | 20241120 | 123900 | 11708161850 | 21350 | 21350 | 21350 | 21350 | 49 |
| 412 | 20241120 | 123800 | 11707115700 | 21350 | 21400 | 21400 | 21350 | 169 |
| 413 | 20241120 | 123700 | 11703507300 | 21400 | 21350 | 21400 | 21350 | 412 |
| 414 | 20241120 | 123600 | 11694691950 | 21400 | 21300 | 21400 | 21300 | 120 |
| 415 | 20241120 | 123500 | 11692129950 | 21300 | 21350 | 21400 | 21300 | 104 |
| 416 | 20241120 | 123400 | 11689909450 | 21350 | 21350 | 21350 | 21350 | 108 |
| 417 | 20241120 | 123300 | 11687603650 | 21350 | 21400 | 21400 | 21350 | 87 |
| 418 | 20241120 | 123200 | 11685745000 | 21350 | 21300 | 21350 | 21300 | 1050 |
| 419 | 20241120 | 123100 | 11663333400 | 21300 | 21350 | 21350 | 21300 | 412 |
| 420 | 20241120 | 123000 | 11654537250 | 21350 | 21350 | 21350 | 21350 | 69 |
| 421 | 20241120 | 122900 | 11653064100 | 21350 | 21300 | 21350 | 21300 | 136 |
| 422 | 20241120 | 122800 | 11650162000 | 21350 | 21350 | 21350 | 21350 | 101 |
| 423 | 20241120 | 122700 | 11648005650 | 21300 | 21350 | 21350 | 21300 | 1011 |
| 424 | 20241120 | 122600 | 11626459300 | 21350 | 21300 | 21350 | 21300 | 547 |
| 425 | 20241120 | 122500 | 11614790850 | 21300 | 21300 | 21300 | 21300 | 435 |
| 426 | 20241120 | 122400 | 11605525350 | 21300 | 21300 | 21300 | 21300 | 1739 |
| 427 | 20241120 | 122300 | 11568484650 | 21350 | 21350 | 21350 | 21350 | 346 |
| 428 | 20241120 | 122200 | 11561097550 | 21350 | 21350 | 21350 | 21350 | 151 |
| 429 | 20241120 | 122100 | 11557873700 | 21400 | 21350 | 21400 | 21350 | 57 |
| 430 | 20241120 | 122000 | 11556656600 | 21400 | 21400 | 21400 | 21300 | 657 |
| 431 | 20241120 | 121900 | 11542628650 | 21400 | 21450 | 21450 | 21400 | 494 |
| 432 | 20241120 | 121800 | 11532057000 | 21400 | 21400 | 21400 | 21400 | 51 |
| 433 | 20241120 | 121700 | 11530965600 | 21400 | 21400 | 21400 | 21400 | 610 |
| 434 | 20241120 | 121600 | 11517911600 | 21400 | 21350 | 21400 | 21350 | 65 |
| 435 | 20241120 | 121500 | 11516523600 | 21350 | 21400 | 21400 | 21350 | 261 |
| 436 | 20241120 | 121400 | 11510950700 | 21400 | 21400 | 21450 | 21400 | 902 |
| 437 | 20241120 | 121300 | 11491642900 | 21400 | 21350 | 21400 | 21350 | 1335 |
| 438 | 20241120 | 121200 | 11463124100 | 21350 | 21300 | 21350 | 21300 | 203 |
| 439 | 20241120 | 121100 | 11458793900 | 21300 | 21300 | 21350 | 21300 | 1121 |
| 440 | 20241120 | 121000 | 11434891550 | 21300 | 21350 | 21350 | 21300 | 235 |
| 441 | 20241120 | 120900 | 11429885250 | 21350 | 21300 | 21350 | 21300 | 271 |
| 442 | 20241120 | 120800 | 11424107650 | 21300 | 21300 | 21300 | 21250 | 1129 |
| 443 | 20241120 | 120700 | 11400063250 | 21350 | 21300 | 21350 | 21300 | 533 |
| 444 | 20241120 | 120600 | 11388706850 | 21300 | 21350 | 21400 | 21300 | 443 |
| 445 | 20241120 | 120500 | 11379248800 | 21350 | 21400 | 21450 | 21350 | 1064 |
| 446 | 20241120 | 120400 | 11356455750 | 21400 | 21450 | 21450 | 21400 | 927 |
| 447 | 20241120 | 120300 | 11336611300 | 21500 | 21400 | 21650 | 21350 | 6662 |
| 448 | 20241120 | 120200 | 11193118450 | 21350 | 21450 | 21450 | 21350 | 900 |
| 449 | 20241120 | 120100 | 11173861000 | 21450 | 21450 | 21450 | 21350 | 89 |
| 450 | 20241120 | 120000 | 11171952450 | 21350 | 21400 | 21450 | 21350 | 182 |
| 451 | 20241120 | 115900 | 11168061500 | 21450 | 21400 | 21450 | 21400 | 1367 |
| 452 | 20241120 | 115800 | 11138807350 | 21400 | 21400 | 21400 | 21300 | 330 |
| 453 | 20241120 | 115700 | 11131764200 | 21400 | 21400 | 21400 | 21400 | 1177 |
| 454 | 20241120 | 115600 | 11106576400 | 21400 | 21350 | 21400 | 21350 | 547 |
| 455 | 20241120 | 115500 | 11094872900 | 21300 | 21350 | 21350 | 21300 | 494 |
| 456 | 20241120 | 115400 | 11084327500 | 21350 | 21350 | 21350 | 21300 | 86 |
| 457 | 20241120 | 115300 | 11082492350 | 21350 | 21300 | 21400 | 21300 | 559 |
| 458 | 20241120 | 115200 | 11070559500 | 21300 | 21400 | 21400 | 21300 | 1479 |
| 459 | 20241120 | 115100 | 11038991200 | 21400 | 21450 | 21450 | 21350 | 3045 |
| 460 | 20241120 | 115000 | 10973816200 | 21400 | 21400 | 21500 | 21400 | 5049 |
| 461 | 20241120 | 114900 | 10865542000 | 21400 | 21300 | 21400 | 21250 | 2797 |
| 462 | 20241120 | 114800 | 10805815100 | 21300 | 21200 | 21300 | 21200 | 7885 |
| 463 | 20241120 | 114700 | 10638173950 | 21200 | 21150 | 21200 | 21150 | 6099 |
| 464 | 20241120 | 114600 | 10508994550 | 21150 | 21000 | 21150 | 21000 | 1889 |
| 465 | 20241120 | 114500 | 10469134300 | 21000 | 21100 | 21100 | 21000 | 5717 |
| 466 | 20241120 | 114400 | 10348997750 | 21100 | 21100 | 21100 | 21100 | 78 |
| 467 | 20241120 | 114300 | 10347351950 | 21050 | 21050 | 21100 | 21050 | 30 |
| 468 | 20241120 | 114200 | 10346720400 | 21050 | 21050 | 21100 | 21050 | 216 |
| 469 | 20241120 | 114100 | 10342166750 | 21050 | 21050 | 21100 | 21050 | 298 |
| 470 | 20241120 | 114000 | 10335890150 | 21050 | 21050 | 21050 | 21050 | 126 |
| 471 | 20241120 | 113900 | 10333237850 | 21050 | 21050 | 21100 | 21050 | 326 |
| 472 | 20241120 | 113800 | 10326375300 | 21050 | 21050 | 21100 | 21000 | 344 |
| 473 | 20241120 | 113700 | 10319133850 | 21050 | 21050 | 21050 | 21050 | 1333 |
| 474 | 20241120 | 113600 | 10291074200 | 21100 | 21050 | 21150 | 21050 | 874 |
| 475 | 20241120 | 113500 | 10272642750 | 21050 | 21100 | 21100 | 21050 | 15 |
| 476 | 20241120 | 113400 | 10272326600 | 21050 | 21100 | 21100 | 21050 | 1084 |
| 477 | 20241120 | 113300 | 10249491650 | 21100 | 21150 | 21150 | 21100 | 769 |
| 478 | 20241120 | 113200 | 10233233150 | 21150 | 21150 | 21150 | 21100 | 702 |
| 479 | 20241120 | 113100 | 10218386650 | 21100 | 21050 | 21150 | 21050 | 122 |
| 480 | 20241120 | 113000 | 10215811350 | 21050 | 21050 | 21100 | 21050 | 992 |
| 481 | 20241120 | 112900 | 10194904750 | 21050 | 21100 | 21100 | 21050 | 344 |
| 482 | 20241120 | 112800 | 10187660900 | 21100 | 21050 | 21100 | 21000 | 2358 |
| 483 | 20241120 | 112700 | 10138002700 | 21000 | 21000 | 21050 | 21000 | 867 |
| 484 | 20241120 | 112600 | 10119795650 | 21000 | 21050 | 21050 | 21000 | 645 |
| 485 | 20241120 | 112500 | 10106241300 | 21050 | 21000 | 21050 | 21000 | 1167 |
| 486 | 20241120 | 112400 | 10081707800 | 21000 | 21050 | 21050 | 21000 | 1492 |
| 487 | 20241120 | 112300 | 10050368450 | 21050 | 21000 | 21050 | 21000 | 799 |
| 488 | 20241120 | 112200 | 10033557150 | 21000 | 21050 | 21050 | 21000 | 264 |
| 489 | 20241120 | 112100 | 10028006050 | 21050 | 21050 | 21050 | 21000 | 920 |
| 490 | 20241120 | 112000 | 10008676150 | 21050 | 21050 | 21050 | 21050 | 1031 |
| 491 | 20241120 | 111900 | 9986973600 | 21050 | 21100 | 21100 | 21050 | 283 |
| 492 | 20241120 | 111800 | 9981014550 | 21100 | 21150 | 21150 | 21100 | 892 |
| 493 | 20241120 | 111700 | 9962165900 | 21150 | 21150 | 21150 | 21100 | 1225 |
| 494 | 20241120 | 111600 | 9936266050 | 21150 | 21200 | 21200 | 21150 | 332 |
| 495 | 20241120 | 111500 | 9929240000 | 21200 | 21150 | 21200 | 21150 | 282 |
| 496 | 20241120 | 111400 | 9923275650 | 21150 | 21150 | 21150 | 21100 | 274 |
| 497 | 20241120 | 111300 | 9917484450 | 21200 | 21100 | 21200 | 21100 | 489 |
| 498 | 20241120 | 111200 | 9907148500 | 21100 | 21100 | 21150 | 21100 | 579 |
| 499 | 20241120 | 111100 | 9894912800 | 21100 | 21100 | 21100 | 21050 | 909 |
| 500 | 20241120 | 111000 | 9875733650 | 21050 | 21050 | 21100 | 21050 | 357 |
| 501 | 20241120 | 110900 | 9868212600 | 21050 | 21050 | 21100 | 21000 | 1632 |
| 502 | 20241120 | 110800 | 9833861400 | 21050 | 21050 | 21050 | 21050 | 522 |
| 503 | 20241120 | 110700 | 9822873300 | 21050 | 21100 | 21100 | 21050 | 817 |
| 504 | 20241120 | 110600 | 9805635600 | 21050 | 21050 | 21050 | 21050 | 353 |
| 505 | 20241120 | 110500 | 9798204950 | 21050 | 21050 | 21100 | 21050 | 958 |
| 506 | 20241120 | 110400 | 9778038950 | 21100 | 21100 | 21100 | 21100 | 858 |
| 507 | 20241120 | 110300 | 9759935150 | 21100 | 21050 | 21100 | 21050 | 874 |
| 508 | 20241120 | 110200 | 9741519200 | 21050 | 21100 | 21100 | 21050 | 1416 |
| 509 | 20241120 | 110100 | 9711641900 | 21100 | 21100 | 21150 | 21100 | 947 |
| 510 | 20241120 | 110000 | 9691648700 | 21100 | 21100 | 21150 | 21100 | 445 |
| 511 | 20241120 | 105900 | 9682259000 | 21150 | 21100 | 21150 | 21100 | 409 |
| 512 | 20241120 | 105800 | 9673609450 | 21150 | 21200 | 21200 | 21100 | 1184 |
| 513 | 20241120 | 105700 | 9648570350 | 21200 | 21150 | 21200 | 21150 | 10231 |
| 514 | 20241120 | 105600 | 9432110500 | 21100 | 21150 | 21150 | 21100 | 905 |
| 515 | 20241120 | 105500 | 9412975000 | 21150 | 21100 | 21150 | 21050 | 2087 |
| 516 | 20241120 | 105400 | 9368915500 | 21100 | 21050 | 21150 | 21050 | 1414 |
| 517 | 20241120 | 105300 | 9339090900 | 21050 | 21050 | 21050 | 21000 | 813 |
| 518 | 20241120 | 105200 | 9321996550 | 20950 | 21000 | 21000 | 20950 | 1516 |
| 519 | 20241120 | 105100 | 9290214050 | 20950 | 21050 | 21050 | 20950 | 14813 |
| 520 | 20241120 | 105000 | 8979243500 | 21050 | 21050 | 21100 | 21050 | 736 |
| 521 | 20241120 | 104900 | 8963734550 | 21100 | 21100 | 21100 | 21050 | 847 |
| 522 | 20241120 | 104800 | 8945889150 | 21100 | 21100 | 21100 | 21050 | 457 |
| 523 | 20241120 | 104700 | 8936253400 | 21100 | 21100 | 21100 | 21050 | 835 |
| 524 | 20241120 | 104600 | 8918652650 | 21100 | 21050 | 21100 | 21050 | 2891 |
| 525 | 20241120 | 104500 | 8857711900 | 21050 | 21050 | 21050 | 21000 | 6982 |
| 526 | 20241120 | 104400 | 8710752250 | 21050 | 21150 | 21200 | 21050 | 7080 |
| 527 | 20241120 | 104300 | 8561400200 | 21150 | 21200 | 21250 | 21150 | 1273 |
| 528 | 20241120 | 104200 | 8534456250 | 21200 | 21200 | 21200 | 21200 | 457 |
| 529 | 20241120 | 104100 | 8524767850 | 21200 | 21300 | 21300 | 21200 | 1789 |
| 530 | 20241120 | 104000 | 8486778500 | 21300 | 21250 | 21300 | 21250 | 324 |
| 531 | 20241120 | 103900 | 8479889800 | 21250 | 21250 | 21250 | 21250 | 613 |
| 532 | 20241120 | 103800 | 8466863550 | 21250 | 21300 | 21300 | 21250 | 326 |
| 533 | 20241120 | 103700 | 8459931500 | 21300 | 21300 | 21350 | 21300 | 262 |
| 534 | 20241120 | 103600 | 8454350850 | 21300 | 21300 | 21300 | 21300 | 328 |
| 535 | 20241120 | 103500 | 8447364450 | 21300 | 21300 | 21300 | 21250 | 326 |
| 536 | 20241120 | 103400 | 8440433100 | 21300 | 21300 | 21350 | 21300 | 992 |
| 537 | 20241120 | 103300 | 8419301450 | 21300 | 21350 | 21350 | 21300 | 475 |
| 538 | 20241120 | 103200 | 8409177000 | 21350 | 21300 | 21350 | 21300 | 1281 |
| 539 | 20241120 | 103100 | 8381856800 | 21300 | 21300 | 21350 | 21300 | 63 |
| 540 | 20241120 | 103000 | 8380514300 | 21300 | 21250 | 21300 | 21250 | 692 |
| 541 | 20241120 | 102900 | 8365780550 | 21250 | 21250 | 21300 | 21250 | 794 |
| 542 | 20241120 | 102800 | 8348888650 | 21250 | 21250 | 21300 | 21250 | 670 |
| 543 | 20241120 | 102700 | 8334651100 | 21250 | 21250 | 21300 | 21250 | 220 |
| 544 | 20241120 | 102600 | 8329975350 | 21250 | 21200 | 21300 | 21200 | 178 |
| 545 | 20241120 | 102500 | 8326200500 | 21200 | 21250 | 21250 | 21200 | 1217 |
| 546 | 20241120 | 102400 | 8300340800 | 21300 | 21300 | 21350 | 21300 | 128 |
| 547 | 20241120 | 102300 | 8297614200 | 21300 | 21350 | 21350 | 21300 | 160 |
| 548 | 20241120 | 102200 | 8294203200 | 21350 | 21350 | 21350 | 21200 | 548 |
| 549 | 20241120 | 102100 | 8282509850 | 21350 | 21250 | 21350 | 21200 | 729 |
| 550 | 20241120 | 102000 | 8266996400 | 21250 | 21200 | 21250 | 21200 | 82 |
| 551 | 20241120 | 101900 | 8265256350 | 21200 | 21250 | 21250 | 21200 | 793 |
| 552 | 20241120 | 101800 | 8248438400 | 21150 | 21250 | 21300 | 21150 | 5179 |
| 553 | 20241120 | 101700 | 8138665700 | 21250 | 21250 | 21300 | 21250 | 200 |
| 554 | 20241120 | 101600 | 8134415300 | 21250 | 21250 | 21300 | 21250 | 1008 |
| 555 | 20241120 | 101500 | 8112994950 | 21300 | 21300 | 21300 | 21250 | 1027 |
| 556 | 20241120 | 101400 | 8091166300 | 21300 | 21250 | 21300 | 21250 | 1377 |
| 557 | 20241120 | 101300 | 8061879800 | 21250 | 21400 | 21400 | 21250 | 6201 |
| 558 | 20241120 | 101200 | 7929889700 | 21400 | 21400 | 21400 | 21350 | 460 |
| 559 | 20241120 | 101100 | 7920067050 | 21400 | 21450 | 21450 | 21400 | 1892 |
| 560 | 20241120 | 101000 | 7879577150 | 21400 | 21450 | 21450 | 21400 | 515 |
| 561 | 20241120 | 100900 | 7868535000 | 21450 | 21400 | 21450 | 21400 | 162 |
| 562 | 20241120 | 100800 | 7865061450 | 21450 | 21500 | 21500 | 21450 | 708 |
| 563 | 20241120 | 100700 | 7849874050 | 21500 | 21400 | 21500 | 21400 | 1310 |
| 564 | 20241120 | 100600 | 7821779000 | 21400 | 21400 | 21400 | 21350 | 658 |
| 565 | 20241120 | 100500 | 7807725500 | 21400 | 21450 | 21450 | 21350 | 1912 |
| 566 | 20241120 | 100400 | 7766808350 | 21400 | 21400 | 21450 | 21400 | 2074 |
| 567 | 20241120 | 100300 | 7722391100 | 21400 | 21400 | 21400 | 21350 | 148 |
| 568 | 20241120 | 100200 | 7719227200 | 21350 | 21350 | 21350 | 21300 | 1370 |
| 569 | 20241120 | 100100 | 7690025050 | 21350 | 21350 | 21350 | 21350 | 160 |
| 570 | 20241120 | 100000 | 7686609050 | 21350 | 21350 | 21400 | 21350 | 492 |
| 571 | 20241120 | 095900 | 7676103850 | 21350 | 21400 | 21400 | 21350 | 325 |
| 572 | 20241120 | 095800 | 7669164100 | 21400 | 21400 | 21400 | 21350 | 318 |
| 573 | 20241120 | 095700 | 7662367800 | 21400 | 21350 | 21400 | 21300 | 1545 |
| 574 | 20241120 | 095600 | 7629360050 | 21300 | 21250 | 21350 | 21250 | 549 |
| 575 | 20241120 | 095500 | 7617651100 | 21300 | 21300 | 21350 | 21300 | 1704 |
| 576 | 20241120 | 095400 | 7581332650 | 21350 | 21400 | 21400 | 21300 | 1147 |
| 577 | 20241120 | 095300 | 7556851950 | 21400 | 21250 | 21400 | 21250 | 6513 |
| 578 | 20241120 | 095200 | 7417850750 | 21250 | 21250 | 21300 | 21250 | 2100 |
| 579 | 20241120 | 095100 | 7373225700 | 21250 | 21300 | 21300 | 21250 | 530 |
| 580 | 20241120 | 095000 | 7361961750 | 21300 | 21300 | 21350 | 21250 | 5806 |
| 581 | 20241120 | 094900 | 7238223500 | 21300 | 21400 | 21400 | 21300 | 788 |
| 582 | 20241120 | 094800 | 7221398550 | 21300 | 21400 | 21400 | 21300 | 1942 |
| 583 | 20241120 | 094700 | 7179949000 | 21400 | 21300 | 21400 | 21300 | 163 |
| 584 | 20241120 | 094600 | 7176468650 | 21300 | 21300 | 21350 | 21300 | 1407 |
| 585 | 20241120 | 094500 | 7146437100 | 21300 | 21400 | 21400 | 21300 | 670 |
| 586 | 20241120 | 094400 | 7132163450 | 21400 | 21350 | 21400 | 21300 | 1582 |
| 587 | 20241120 | 094300 | 7098438600 | 21400 | 21300 | 21450 | 21300 | 2364 |
| 588 | 20241120 | 094200 | 7047886550 | 21300 | 21300 | 21350 | 21300 | 646 |
| 589 | 20241120 | 094100 | 7034123650 | 21300 | 21350 | 21400 | 21300 | 2264 |
| 590 | 20241120 | 094000 | 6985829600 | 21350 | 21500 | 21500 | 21350 | 1699 |
| 591 | 20241120 | 093900 | 6949479750 | 21500 | 21350 | 21500 | 21350 | 3039 |
| 592 | 20241120 | 093800 | 6884361600 | 21350 | 21350 | 21400 | 21200 | 3135 |
| 593 | 20241120 | 093700 | 6817547100 | 21350 | 21400 | 21450 | 21350 | 438 |
| 594 | 20241120 | 093600 | 6808184900 | 21400 | 21500 | 21500 | 21400 | 1335 |
| 595 | 20241120 | 093500 | 6779532950 | 21500 | 21350 | 21500 | 21300 | 969 |
| 596 | 20241120 | 093400 | 6758799700 | 21350 | 21300 | 21400 | 21300 | 1340 |
| 597 | 20241120 | 093300 | 6730231800 | 21300 | 21300 | 21400 | 21200 | 2363 |
| 598 | 20241120 | 093200 | 6679885600 | 21300 | 21350 | 21350 | 21300 | 1094 |
| 599 | 20241120 | 093100 | 6656580500 | 21350 | 21250 | 21350 | 21200 | 1307 |
| 600 | 20241120 | 093000 | 6628831600 | 21200 | 21100 | 21300 | 21100 | 2767 |
| 601 | 20241120 | 092900 | 6570344000 | 21100 | 21250 | 21250 | 21100 | 3737 |
| 602 | 20241120 | 092800 | 6491151700 | 21250 | 21300 | 21350 | 21250 | 1949 |
| 603 | 20241120 | 092700 | 6449659400 | 21350 | 21400 | 21450 | 21300 | 1656 |
| 604 | 20241120 | 092600 | 6414307800 | 21350 | 21250 | 21400 | 21250 | 3526 |
| 605 | 20241120 | 092500 | 6339165450 | 21250 | 21250 | 21350 | 21200 | 2412 |
| 606 | 20241120 | 092400 | 6287917800 | 21200 | 21400 | 21400 | 21200 | 6218 |
| 607 | 20241120 | 092300 | 6155343800 | 21450 | 21450 | 21500 | 21400 | 5156 |
| 608 | 20241120 | 092200 | 6044743550 | 21450 | 21300 | 21450 | 21300 | 4769 |
| 609 | 20241120 | 092100 | 5943043200 | 21300 | 21250 | 21400 | 21250 | 3388 |
| 610 | 20241120 | 092000 | 5870866950 | 21250 | 21150 | 21300 | 21100 | 6128 |
| 611 | 20241120 | 091900 | 5741082300 | 21150 | 21400 | 21400 | 21150 | 11445 |
| 612 | 20241120 | 091800 | 5497951650 | 21350 | 21450 | 21450 | 21350 | 2999 |
| 613 | 20241120 | 091700 | 5433774850 | 21450 | 21400 | 21450 | 21350 | 3087 |
| 614 | 20241120 | 091600 | 5367709500 | 21400 | 21500 | 21550 | 21400 | 4894 |
| 615 | 20241120 | 091500 | 5262752650 | 21500 | 21500 | 21550 | 21400 | 8666 |
| 616 | 20241120 | 091400 | 5076761950 | 21500 | 21800 | 21800 | 21450 | 14166 |
| 617 | 20241120 | 091300 | 4771168700 | 21850 | 21700 | 22000 | 21650 | 5947 |
| 618 | 20241120 | 091200 | 4641569950 | 21700 | 21750 | 21900 | 21700 | 4118 |
| 619 | 20241120 | 091100 | 4551911850 | 21750 | 22000 | 22000 | 21750 | 5754 |
| 620 | 20241120 | 091000 | 4426030700 | 22000 | 22100 | 22200 | 21950 | 11858 |
| 621 | 20241120 | 090900 | 4164041900 | 22200 | 22300 | 22400 | 21900 | 24081 |
| 622 | 20241120 | 090800 | 3629080700 | 22250 | 22100 | 22350 | 22050 | 24799 |
| 623 | 20241120 | 090700 | 3078777350 | 22050 | 21800 | 22100 | 21650 | 13872 |
| 624 | 20241120 | 090600 | 2775522150 | 21800 | 21750 | 21950 | 21700 | 21995 |
| 625 | 20241120 | 090500 | 2295554750 | 21750 | 21750 | 21800 | 21500 | 8133 |
| 626 | 20241120 | 090400 | 2119288500 | 21750 | 21550 | 21850 | 21500 | 11843 |
| 627 | 20241120 | 090300 | 1862802650 | 21500 | 21600 | 21800 | 21500 | 12842 |
| 628 | 20241120 | 090200 | 1584893350 | 21700 | 21600 | 21800 | 21350 | 23110 |
| 629 | 20241120 | 090100 | 1085554750 | 21550 | 21050 | 21650 | 20950 | 25194 |
| 630 | 20241120 | 090000 | 548363500 | 21000 | 21200 | 21300 | 20950 | 25906 |