36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 202900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 2308 |
| 3 | 20241120 | 202800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20241120 | 202700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20241120 | 202600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20241120 | 202500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20241120 | 202400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20241120 | 202300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20241120 | 202200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20241120 | 202100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20241120 | 202000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20241120 | 201900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20241120 | 201800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20241120 | 201700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20241120 | 201600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20241120 | 201500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20241120 | 201400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20241120 | 201300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20241120 | 201200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20241120 | 201100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20241120 | 201000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20241120 | 200900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20241120 | 200800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20241120 | 200700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20241120 | 200600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20241120 | 200500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20241120 | 200400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20241120 | 200300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20241120 | 200200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20241120 | 200100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20241120 | 200000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20241120 | 195900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 2308 |
| 33 | 20241120 | 195800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20241120 | 195700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20241120 | 195600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20241120 | 195500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20241120 | 195400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20241120 | 195300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20241120 | 195200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20241120 | 195100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20241120 | 195000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20241120 | 194900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20241120 | 194800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20241120 | 194700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20241120 | 194600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20241120 | 194500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20241120 | 194400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20241120 | 194300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20241120 | 194200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20241120 | 194100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20241120 | 194000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20241120 | 193900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20241120 | 193800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20241120 | 193700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20241120 | 193600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20241120 | 193500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20241120 | 193400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20241120 | 193300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20241120 | 193200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20241120 | 193100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20241120 | 193000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20241120 | 192900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 2308 |
| 63 | 20241120 | 192800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20241120 | 192700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20241120 | 192600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20241120 | 192500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20241120 | 192400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20241120 | 192300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20241120 | 192200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20241120 | 192100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20241120 | 192000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20241120 | 191900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20241120 | 191800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20241120 | 191700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20241120 | 191600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20241120 | 191500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20241120 | 191400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20241120 | 191300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20241120 | 191200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20241120 | 191100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20241120 | 191000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20241120 | 190900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20241120 | 190800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20241120 | 190700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20241120 | 190600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20241120 | 190500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20241120 | 190400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20241120 | 190300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20241120 | 190200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20241120 | 190100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20241120 | 190000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20241120 | 185900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 2308 |
| 93 | 20241120 | 185800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20241120 | 185700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20241120 | 185600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20241120 | 185500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20241120 | 185400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20241120 | 185300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20241120 | 185200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20241120 | 185100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20241120 | 185000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20241120 | 184900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20241120 | 184800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20241120 | 184700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20241120 | 184600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20241120 | 184500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20241120 | 184400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20241120 | 184300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20241120 | 184200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20241120 | 184100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20241120 | 184000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20241120 | 183900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20241120 | 183800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20241120 | 183700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20241120 | 183600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20241120 | 183500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20241120 | 183400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20241120 | 183300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20241120 | 183200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20241120 | 183100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20241120 | 183000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20241120 | 182900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 2308 |
| 123 | 20241120 | 182800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20241120 | 182700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20241120 | 182600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20241120 | 182500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20241120 | 182400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20241120 | 182300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20241120 | 182200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20241120 | 182100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20241120 | 182000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20241120 | 181900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20241120 | 181800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20241120 | 181700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20241120 | 181600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20241120 | 181500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20241120 | 181400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20241120 | 181300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20241120 | 181200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20241120 | 181100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20241120 | 181000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20241120 | 180900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20241120 | 180800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20241120 | 180700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20241120 | 180600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20241120 | 180500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20241120 | 180400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20241120 | 180300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20241120 | 180200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20241120 | 180100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20241120 | 180000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20241120 | 175900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 2308 |
| 153 | 20241120 | 175800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20241120 | 175700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20241120 | 175600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20241120 | 175500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20241120 | 175400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20241120 | 175300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20241120 | 175200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20241120 | 175100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20241120 | 175000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20241120 | 174900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20241120 | 174800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20241120 | 174700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20241120 | 174600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20241120 | 174500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20241120 | 174400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20241120 | 174300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20241120 | 174200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20241120 | 174100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20241120 | 174000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20241120 | 173900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20241120 | 173800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20241120 | 173700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20241120 | 173600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20241120 | 173500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20241120 | 173400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20241120 | 173300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20241120 | 173200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20241120 | 173100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20241120 | 173000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20241120 | 172900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 2308 |
| 183 | 20241120 | 172800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20241120 | 172700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20241120 | 172600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20241120 | 172500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20241120 | 172400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20241120 | 172300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20241120 | 172200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20241120 | 172100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20241120 | 172000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20241120 | 171900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20241120 | 171800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20241120 | 171700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20241120 | 171600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20241120 | 171500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20241120 | 171400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20241120 | 171300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20241120 | 171200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20241120 | 171100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20241120 | 171000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20241120 | 170900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20241120 | 170800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20241120 | 170700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20241120 | 170600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20241120 | 170500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20241120 | 170400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20241120 | 170300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20241120 | 170200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20241120 | 170100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20241120 | 170000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20241120 | 165900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 2308 |
| 213 | 20241120 | 165800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20241120 | 165700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20241120 | 165600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20241120 | 165500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20241120 | 165400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20241120 | 165300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20241120 | 165200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20241120 | 165100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20241120 | 165000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20241120 | 164900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20241120 | 164800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20241120 | 164700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20241120 | 164600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20241120 | 164500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20241120 | 164400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20241120 | 164300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20241120 | 164200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20241120 | 164100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20241120 | 164000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20241120 | 163900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20241120 | 163800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20241120 | 163700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20241120 | 163600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20241120 | 163500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20241120 | 163400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20241120 | 163300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20241120 | 163200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20241120 | 163100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20241120 | 163000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20241120 | 162900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 2308 |
| 243 | 20241120 | 162800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20241120 | 162700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 245 | 20241120 | 162600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 246 | 20241120 | 162500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 247 | 20241120 | 162400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 248 | 20241120 | 162300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 249 | 20241120 | 162200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 250 | 20241120 | 162100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 251 | 20241120 | 162000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 252 | 20241120 | 161900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 253 | 20241120 | 161800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 254 | 20241120 | 161700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 255 | 20241120 | 161600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 256 | 20241120 | 161500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 257 | 20241120 | 161400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 258 | 20241120 | 161300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 259 | 20241120 | 161200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 260 | 20241120 | 161100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 261 | 20241120 | 161000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 262 | 20241120 | 160900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 263 | 20241120 | 160800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 264 | 20241120 | 160700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 265 | 20241120 | 160600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 266 | 20241120 | 160500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 267 | 20241120 | 160400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 268 | 20241120 | 160300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 269 | 20241120 | 160200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 270 | 20241120 | 160100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 271 | 20241120 | 160000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 272 | 20241120 | 155900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 2308 |
| 273 | 20241120 | 155800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 274 | 20241120 | 155700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 275 | 20241120 | 155600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 276 | 20241120 | 155500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 277 | 20241120 | 155400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 278 | 20241120 | 155300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 279 | 20241120 | 155200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 280 | 20241120 | 155100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 281 | 20241120 | 155000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 282 | 20241120 | 154900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 283 | 20241120 | 154800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 284 | 20241120 | 154700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 285 | 20241120 | 154600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 286 | 20241120 | 154500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 287 | 20241120 | 154400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 288 | 20241120 | 154300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 289 | 20241120 | 154200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 290 | 20241120 | 154100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 291 | 20241120 | 154000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 292 | 20241120 | 153900 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 293 | 20241120 | 153800 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 294 | 20241120 | 153700 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 295 | 20241120 | 153600 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 296 | 20241120 | 153500 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 297 | 20241120 | 153400 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 298 | 20241120 | 153300 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 299 | 20241120 | 153200 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 300 | 20241120 | 153100 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 301 | 20241120 | 153000 | 5389620300 | 42700 | 42700 | 42700 | 42700 | 2308 |
| 302 | 20241120 | 152900 | 5291068700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 303 | 20241120 | 152800 | 5291068700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 304 | 20241120 | 152700 | 5291068700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 305 | 20241120 | 152600 | 5291068700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 306 | 20241120 | 152500 | 5291068700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 307 | 20241120 | 152400 | 5291068700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 308 | 20241120 | 152300 | 5291068700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 309 | 20241120 | 152200 | 5291068700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 310 | 20241120 | 152100 | 5291068700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 311 | 20241120 | 152000 | 5291068700 | 42700 | 42700 | 42700 | 42700 | 0 |
| 312 | 20241120 | 151900 | 5291068700 | 42700 | 42750 | 42750 | 42700 | 206 |
| 313 | 20241120 | 151800 | 5282264450 | 42700 | 42750 | 42750 | 42700 | 282 |
| 314 | 20241120 | 151700 | 5270210450 | 42750 | 42750 | 42800 | 42750 | 910 |
| 315 | 20241120 | 151600 | 5231307450 | 42750 | 42750 | 42800 | 42750 | 45 |
| 316 | 20241120 | 151500 | 5229382800 | 42750 | 42700 | 42800 | 42700 | 216 |
| 317 | 20241120 | 151400 | 5220148450 | 42750 | 42700 | 42750 | 42700 | 48 |
| 318 | 20241120 | 151300 | 5218097500 | 42700 | 42750 | 42750 | 42700 | 248 |
| 319 | 20241120 | 151200 | 5207499600 | 42750 | 42750 | 42750 | 42750 | 1382 |
| 320 | 20241120 | 151100 | 5148419100 | 42750 | 42750 | 42750 | 42750 | 207 |
| 321 | 20241120 | 151000 | 5139569850 | 42800 | 42750 | 42800 | 42750 | 265 |
| 322 | 20241120 | 150900 | 5128240600 | 42750 | 42800 | 42800 | 42750 | 6 |
| 323 | 20241120 | 150800 | 5127984050 | 42750 | 42800 | 42800 | 42750 | 2495 |
| 324 | 20241120 | 150700 | 5021225200 | 42800 | 42850 | 42850 | 42800 | 659 |
| 325 | 20241120 | 150600 | 4992987600 | 42850 | 42850 | 42850 | 42850 | 189 |
| 326 | 20241120 | 150500 | 4984888950 | 42850 | 42850 | 42900 | 42850 | 186 |
| 327 | 20241120 | 150400 | 4976916350 | 42850 | 42900 | 42900 | 42850 | 210 |
| 328 | 20241120 | 150300 | 4967907400 | 42900 | 42900 | 42900 | 42900 | 229 |
| 329 | 20241120 | 150200 | 4958083300 | 42900 | 42850 | 42900 | 42850 | 63 |
| 330 | 20241120 | 150100 | 4955380650 | 42900 | 42900 | 42900 | 42900 | 124 |
| 331 | 20241120 | 150000 | 4950061050 | 42900 | 42850 | 42950 | 42850 | 38 |
| 332 | 20241120 | 145900 | 4948432400 | 42850 | 42850 | 42850 | 42850 | 13 |
| 333 | 20241120 | 145800 | 4947875350 | 42850 | 42950 | 42950 | 42850 | 42 |
| 334 | 20241120 | 145700 | 4946073100 | 42900 | 42850 | 42900 | 42850 | 72 |
| 335 | 20241120 | 145600 | 4942984700 | 42900 | 42850 | 42900 | 42850 | 164 |
| 336 | 20241120 | 145500 | 4935955150 | 42800 | 42800 | 42850 | 42800 | 37 |
| 337 | 20241120 | 145400 | 4934370850 | 42800 | 42800 | 42800 | 42800 | 6 |
| 338 | 20241120 | 145300 | 4934114050 | 42800 | 42850 | 42850 | 42800 | 93 |
| 339 | 20241120 | 145200 | 4930130800 | 42850 | 42800 | 42850 | 42800 | 282 |
| 340 | 20241120 | 145100 | 4918057400 | 42800 | 42850 | 42850 | 42800 | 42 |
| 341 | 20241120 | 145000 | 4916258250 | 42800 | 42850 | 42900 | 42800 | 593 |
| 342 | 20241120 | 144900 | 4890858150 | 42850 | 42900 | 42900 | 42850 | 1005 |
| 343 | 20241120 | 144800 | 4847793350 | 42850 | 42900 | 42900 | 42850 | 394 |
| 344 | 20241120 | 144700 | 4830901200 | 42900 | 42850 | 42900 | 42850 | 337 |
| 345 | 20241120 | 144600 | 4816459950 | 42850 | 42900 | 42900 | 42850 | 41 |
| 346 | 20241120 | 144500 | 4814702450 | 42850 | 42900 | 42900 | 42850 | 17 |
| 347 | 20241120 | 144400 | 4813973950 | 42900 | 42850 | 42900 | 42850 | 16 |
| 348 | 20241120 | 144300 | 4813287650 | 42850 | 42850 | 42900 | 42850 | 155 |
| 349 | 20241120 | 144200 | 4806642000 | 42850 | 42900 | 42950 | 42850 | 33 |
| 350 | 20241120 | 144100 | 4805227200 | 42900 | 42900 | 42900 | 42850 | 132 |
| 351 | 20241120 | 144000 | 4799564550 | 42900 | 42950 | 42950 | 42900 | 383 |
| 352 | 20241120 | 143900 | 4783133400 | 42900 | 42900 | 42900 | 42900 | 19 |
| 353 | 20241120 | 143800 | 4782318300 | 42950 | 42900 | 42950 | 42900 | 31 |
| 354 | 20241120 | 143700 | 4780988300 | 42900 | 42900 | 42950 | 42900 | 22 |
| 355 | 20241120 | 143600 | 4780044050 | 42900 | 42900 | 42900 | 42900 | 20 |
| 356 | 20241120 | 143500 | 4779186050 | 42900 | 42900 | 42950 | 42900 | 33 |
| 357 | 20241120 | 143400 | 4777769650 | 42900 | 42900 | 42950 | 42900 | 17 |
| 358 | 20241120 | 143300 | 4777039850 | 42950 | 42950 | 42950 | 42900 | 58 |
| 359 | 20241120 | 143200 | 4774548900 | 42900 | 42900 | 42900 | 42900 | 24 |
| 360 | 20241120 | 143100 | 4773519300 | 42900 | 42950 | 42950 | 42900 | 166 |
| 361 | 20241120 | 143000 | 4766390550 | 42950 | 42950 | 42950 | 42900 | 105 |
| 362 | 20241120 | 142900 | 4761880900 | 42950 | 42950 | 42950 | 42950 | 839 |
| 363 | 20241120 | 142800 | 4725845850 | 43000 | 42950 | 43000 | 42950 | 32 |
| 364 | 20241120 | 142700 | 4724470950 | 42950 | 43000 | 43000 | 42950 | 11 |
| 365 | 20241120 | 142600 | 4723998100 | 43000 | 43000 | 43050 | 42950 | 336 |
| 366 | 20241120 | 142500 | 4709549850 | 42950 | 42950 | 42950 | 42950 | 23 |
| 367 | 20241120 | 142400 | 4708562000 | 42950 | 42950 | 42950 | 42900 | 47 |
| 368 | 20241120 | 142300 | 4706543400 | 42900 | 42900 | 42950 | 42900 | 54 |
| 369 | 20241120 | 142200 | 4704226650 | 42900 | 42950 | 42950 | 42900 | 32 |
| 370 | 20241120 | 142100 | 4702853050 | 42900 | 42900 | 42950 | 42900 | 109 |
| 371 | 20241120 | 142000 | 4698176900 | 42900 | 43000 | 43000 | 42900 | 1313 |
| 372 | 20241120 | 141900 | 4641744050 | 43050 | 43000 | 43050 | 43000 | 79 |
| 373 | 20241120 | 141800 | 4638346350 | 43000 | 43050 | 43100 | 43000 | 135 |
| 374 | 20241120 | 141700 | 4632534750 | 43050 | 43000 | 43050 | 43000 | 24 |
| 375 | 20241120 | 141600 | 4631501800 | 43000 | 43000 | 43050 | 43000 | 315 |
| 376 | 20241120 | 141500 | 4617941450 | 43000 | 43000 | 43050 | 43000 | 45 |
| 377 | 20241120 | 141400 | 4616006000 | 43000 | 43000 | 43050 | 43000 | 50 |
| 378 | 20241120 | 141300 | 4613854550 | 43000 | 43050 | 43050 | 43000 | 10 |
| 379 | 20241120 | 141200 | 4613424300 | 43100 | 43000 | 43100 | 43000 | 112 |
| 380 | 20241120 | 141100 | 4608603500 | 43000 | 43000 | 43000 | 43000 | 109 |
| 381 | 20241120 | 141000 | 4603916500 | 43000 | 43000 | 43050 | 43000 | 62 |
| 382 | 20241120 | 140900 | 4601250050 | 43000 | 43000 | 43050 | 43000 | 17 |
| 383 | 20241120 | 140800 | 4600518900 | 43000 | 43000 | 43050 | 43000 | 103 |
| 384 | 20241120 | 140700 | 4596087100 | 43000 | 43000 | 43000 | 43000 | 5 |
| 385 | 20241120 | 140600 | 4595872100 | 43000 | 43000 | 43050 | 43000 | 184 |
| 386 | 20241120 | 140500 | 4587959600 | 43000 | 43000 | 43050 | 43000 | 119 |
| 387 | 20241120 | 140400 | 4582842550 | 42950 | 43000 | 43050 | 42950 | 85 |
| 388 | 20241120 | 140300 | 4579188400 | 43050 | 43000 | 43050 | 43000 | 19 |
| 389 | 20241120 | 140200 | 4578370800 | 43050 | 43000 | 43050 | 43000 | 20 |
| 390 | 20241120 | 140100 | 4577510750 | 43000 | 43000 | 43050 | 43000 | 285 |
| 391 | 20241120 | 140000 | 4565255200 | 43000 | 43000 | 43000 | 43000 | 40 |
| 392 | 20241120 | 135900 | 4563535200 | 43000 | 43050 | 43050 | 43000 | 21 |
| 393 | 20241120 | 135800 | 4562631300 | 43050 | 43050 | 43050 | 43000 | 177 |
| 394 | 20241120 | 135700 | 4555012350 | 43050 | 43100 | 43100 | 43050 | 75 |
| 395 | 20241120 | 135600 | 4551782550 | 43100 | 43100 | 43150 | 43100 | 271 |
| 396 | 20241120 | 135500 | 4540100350 | 43100 | 43000 | 43150 | 43000 | 824 |
| 397 | 20241120 | 135400 | 4504591150 | 43050 | 43050 | 43050 | 43000 | 130 |
| 398 | 20241120 | 135300 | 4498995650 | 43050 | 43050 | 43050 | 43000 | 99 |
| 399 | 20241120 | 135200 | 4494733900 | 43000 | 43000 | 43050 | 43000 | 22 |
| 400 | 20241120 | 135100 | 4493787450 | 43000 | 42950 | 43050 | 42950 | 727 |
| 401 | 20241120 | 135000 | 4462514200 | 42950 | 42900 | 42950 | 42900 | 129 |
| 402 | 20241120 | 134900 | 4456973850 | 42900 | 42900 | 42900 | 42850 | 386 |
| 403 | 20241120 | 134800 | 4440416400 | 42900 | 42950 | 42950 | 42900 | 28 |
| 404 | 20241120 | 134700 | 4439214650 | 42900 | 42900 | 42900 | 42900 | 14 |
| 405 | 20241120 | 134600 | 4438614050 | 42900 | 42900 | 42900 | 42900 | 171 |
| 406 | 20241120 | 134500 | 4431278150 | 42950 | 42900 | 42950 | 42900 | 94 |
| 407 | 20241120 | 134400 | 4427243600 | 42950 | 42950 | 42950 | 42900 | 41 |
| 408 | 20241120 | 134300 | 4425483050 | 42900 | 42950 | 42950 | 42900 | 34 |
| 409 | 20241120 | 134200 | 4424022900 | 42900 | 42950 | 42950 | 42900 | 21 |
| 410 | 20241120 | 134100 | 4423121300 | 42950 | 42950 | 43000 | 42900 | 206 |
| 411 | 20241120 | 134000 | 4414273450 | 42900 | 42900 | 42950 | 42900 | 65 |
| 412 | 20241120 | 133900 | 4411484750 | 42900 | 42900 | 42950 | 42900 | 100 |
| 413 | 20241120 | 133800 | 4407194700 | 42900 | 42850 | 42900 | 42850 | 39 |
| 414 | 20241120 | 133700 | 4405522450 | 42850 | 42900 | 42900 | 42850 | 125 |
| 415 | 20241120 | 133600 | 4400160250 | 42900 | 42850 | 42900 | 42850 | 226 |
| 416 | 20241120 | 133500 | 4390475600 | 42900 | 42900 | 42900 | 42900 | 193 |
| 417 | 20241120 | 133400 | 4382195900 | 42900 | 42900 | 42950 | 42900 | 27 |
| 418 | 20241120 | 133300 | 4381037150 | 42900 | 42950 | 42950 | 42900 | 26 |
| 419 | 20241120 | 133200 | 4379921250 | 42900 | 42900 | 42950 | 42850 | 125 |
| 420 | 20241120 | 133100 | 4374553400 | 42900 | 42900 | 42900 | 42900 | 37 |
| 421 | 20241120 | 133000 | 4372966100 | 42900 | 42900 | 42950 | 42900 | 70 |
| 422 | 20241120 | 132900 | 4369962500 | 42900 | 42900 | 42900 | 42900 | 70 |
| 423 | 20241120 | 132800 | 4366959500 | 42900 | 42900 | 42950 | 42900 | 413 |
| 424 | 20241120 | 132700 | 4349241650 | 42900 | 42850 | 42900 | 42850 | 219 |
| 425 | 20241120 | 132600 | 4339850050 | 42850 | 42850 | 42900 | 42850 | 18 |
| 426 | 20241120 | 132500 | 4339078650 | 42850 | 42850 | 42900 | 42850 | 118 |
| 427 | 20241120 | 132400 | 4334021200 | 42850 | 42850 | 42850 | 42850 | 29 |
| 428 | 20241120 | 132300 | 4332778550 | 42850 | 42850 | 42900 | 42850 | 24 |
| 429 | 20241120 | 132200 | 4331749650 | 42850 | 42850 | 42850 | 42850 | 4 |
| 430 | 20241120 | 132100 | 4331578250 | 42850 | 42850 | 42900 | 42850 | 30 |
| 431 | 20241120 | 132000 | 4330292050 | 42850 | 42850 | 42850 | 42850 | 9 |
| 432 | 20241120 | 131900 | 4329906400 | 42850 | 42850 | 42850 | 42850 | 14 |
| 433 | 20241120 | 131800 | 4329306500 | 42900 | 42850 | 42900 | 42850 | 54 |
| 434 | 20241120 | 131700 | 4326991750 | 42850 | 42800 | 42900 | 42800 | 161 |
| 435 | 20241120 | 131600 | 4320088050 | 42800 | 42850 | 42900 | 42800 | 275 |
| 436 | 20241120 | 131500 | 4308307700 | 42850 | 42850 | 42850 | 42850 | 17 |
| 437 | 20241120 | 131400 | 4307579250 | 42850 | 42900 | 42900 | 42850 | 105 |
| 438 | 20241120 | 131300 | 4303074800 | 42900 | 42900 | 42900 | 42850 | 12 |
| 439 | 20241120 | 131200 | 4302560450 | 42900 | 42900 | 42900 | 42850 | 71 |
| 440 | 20241120 | 131100 | 4299516850 | 42900 | 42900 | 42900 | 42900 | 59 |
| 441 | 20241120 | 131000 | 4296985750 | 42900 | 42950 | 42950 | 42900 | 343 |
| 442 | 20241120 | 130900 | 4282265550 | 42950 | 42950 | 42950 | 42900 | 55 |
| 443 | 20241120 | 130800 | 4279903450 | 42950 | 42950 | 42950 | 42950 | 123 |
| 444 | 20241120 | 130700 | 4274620600 | 42950 | 42900 | 42950 | 42900 | 401 |
| 445 | 20241120 | 130600 | 4257417250 | 42850 | 42850 | 42850 | 42850 | 49 |
| 446 | 20241120 | 130500 | 4255317600 | 42850 | 42850 | 42850 | 42800 | 134 |
| 447 | 20241120 | 130400 | 4249577200 | 42850 | 42850 | 42900 | 42850 | 82 |
| 448 | 20241120 | 130300 | 4246063450 | 42850 | 42900 | 42900 | 42850 | 65 |
| 449 | 20241120 | 130200 | 4243277600 | 42850 | 42800 | 42850 | 42800 | 29 |
| 450 | 20241120 | 130100 | 4242035100 | 42800 | 42850 | 42850 | 42800 | 11 |
| 451 | 20241120 | 130000 | 4241564200 | 42850 | 42800 | 42850 | 42800 | 64 |
| 452 | 20241120 | 125900 | 4238823650 | 42800 | 42800 | 42850 | 42800 | 42 |
| 453 | 20241120 | 125800 | 4237025950 | 42850 | 42850 | 42850 | 42800 | 48 |
| 454 | 20241120 | 125700 | 4234969900 | 42800 | 42800 | 42850 | 42800 | 90 |
| 455 | 20241120 | 125600 | 4231115850 | 42800 | 42800 | 42850 | 42800 | 40 |
| 456 | 20241120 | 125500 | 4229403350 | 42800 | 42850 | 42850 | 42800 | 18 |
| 457 | 20241120 | 125400 | 4228632150 | 42850 | 42900 | 42900 | 42850 | 67 |
| 458 | 20241120 | 125300 | 4225760750 | 42850 | 42850 | 42850 | 42850 | 242 |
| 459 | 20241120 | 125200 | 4215391050 | 42850 | 42850 | 42900 | 42850 | 33 |
| 460 | 20241120 | 125100 | 4213976750 | 42900 | 42850 | 42900 | 42850 | 172 |
| 461 | 20241120 | 125000 | 4206601100 | 42850 | 42950 | 42950 | 42850 | 145 |
| 462 | 20241120 | 124900 | 4200387500 | 42900 | 42900 | 42900 | 42850 | 142 |
| 463 | 20241120 | 124800 | 4194296650 | 42850 | 42850 | 42900 | 42850 | 52 |
| 464 | 20241120 | 124700 | 4192068400 | 42850 | 42950 | 42950 | 42850 | 716 |
| 465 | 20241120 | 124600 | 4161356450 | 42950 | 42950 | 42950 | 42900 | 501 |
| 466 | 20241120 | 124500 | 4139839650 | 42950 | 42950 | 43000 | 42950 | 203 |
| 467 | 20241120 | 124400 | 4131112550 | 42950 | 42950 | 42950 | 42950 | 31 |
| 468 | 20241120 | 124300 | 4129781100 | 42950 | 43000 | 43000 | 42950 | 48 |
| 469 | 20241120 | 124200 | 4127719450 | 43000 | 42950 | 43000 | 42950 | 36 |
| 470 | 20241120 | 124100 | 4126172650 | 42950 | 42950 | 42950 | 42950 | 29 |
| 471 | 20241120 | 124000 | 4124927100 | 42950 | 42950 | 43000 | 42950 | 125 |
| 472 | 20241120 | 123900 | 4119557900 | 42950 | 42950 | 42950 | 42900 | 37 |
| 473 | 20241120 | 123800 | 4117969800 | 42950 | 42950 | 42950 | 42950 | 7 |
| 474 | 20241120 | 123700 | 4117669150 | 42900 | 42950 | 42950 | 42900 | 52 |
| 475 | 20241120 | 123600 | 4115438000 | 42950 | 42900 | 42950 | 42900 | 33 |
| 476 | 20241120 | 123500 | 4114021250 | 42900 | 42900 | 42900 | 42900 | 16 |
| 477 | 20241120 | 123400 | 4113334850 | 42900 | 42950 | 42950 | 42900 | 37 |
| 478 | 20241120 | 123300 | 4111747200 | 43000 | 42950 | 43000 | 42950 | 73 |
| 479 | 20241120 | 123200 | 4108611400 | 42950 | 42950 | 42950 | 42950 | 55 |
| 480 | 20241120 | 123100 | 4106249150 | 42950 | 42900 | 42950 | 42900 | 57 |
| 481 | 20241120 | 123000 | 4103803300 | 42950 | 42950 | 42950 | 42950 | 94 |
| 482 | 20241120 | 122900 | 4099766000 | 42950 | 42900 | 42950 | 42900 | 55 |
| 483 | 20241120 | 122800 | 4097405550 | 42900 | 42950 | 42950 | 42900 | 23 |
| 484 | 20241120 | 122700 | 4096418750 | 42900 | 42950 | 43000 | 42900 | 62 |
| 485 | 20241120 | 122600 | 4093757050 | 42950 | 42950 | 42950 | 42950 | 80 |
| 486 | 20241120 | 122500 | 4090321050 | 42950 | 42950 | 42950 | 42900 | 38 |
| 487 | 20241120 | 122400 | 4088689600 | 42900 | 42900 | 43000 | 42900 | 18 |
| 488 | 20241120 | 122300 | 4087916550 | 42900 | 43000 | 43000 | 42900 | 69 |
| 489 | 20241120 | 122200 | 4084954250 | 42950 | 42950 | 42950 | 42900 | 118 |
| 490 | 20241120 | 122100 | 4079886350 | 42950 | 42950 | 43000 | 42950 | 92 |
| 491 | 20241120 | 122000 | 4075932700 | 43000 | 42950 | 43000 | 42950 | 87 |
| 492 | 20241120 | 121900 | 4072192650 | 43000 | 42950 | 43000 | 42950 | 224 |
| 493 | 20241120 | 121800 | 4062571100 | 43000 | 42950 | 43050 | 42950 | 34 |
| 494 | 20241120 | 121700 | 4061108700 | 42950 | 42900 | 43050 | 42900 | 238 |
| 495 | 20241120 | 121600 | 4050866400 | 42950 | 43000 | 43000 | 42950 | 191 |
| 496 | 20241120 | 121500 | 4042662850 | 43000 | 43000 | 43000 | 42950 | 100 |
| 497 | 20241120 | 121400 | 4038365050 | 43000 | 43000 | 43000 | 43000 | 19 |
| 498 | 20241120 | 121300 | 4037548050 | 43000 | 42950 | 43000 | 42950 | 27 |
| 499 | 20241120 | 121200 | 4036388050 | 42950 | 43000 | 43000 | 42950 | 52 |
| 500 | 20241120 | 121100 | 4034152800 | 43000 | 43000 | 43050 | 43000 | 46 |
| 501 | 20241120 | 121000 | 4032174350 | 43000 | 43000 | 43000 | 43000 | 435 |
| 502 | 20241120 | 120900 | 4013469350 | 43000 | 43000 | 43050 | 43000 | 75 |
| 503 | 20241120 | 120800 | 4010243850 | 43000 | 43000 | 43000 | 43000 | 6 |
| 504 | 20241120 | 120700 | 4009985850 | 43000 | 43000 | 43000 | 43000 | 20 |
| 505 | 20241120 | 120600 | 4009125850 | 43050 | 43000 | 43050 | 43000 | 111 |
| 506 | 20241120 | 120500 | 4004350850 | 43050 | 43050 | 43050 | 43000 | 53 |
| 507 | 20241120 | 120400 | 4002070400 | 43050 | 43050 | 43150 | 43050 | 49 |
| 508 | 20241120 | 120300 | 3999960300 | 43150 | 42950 | 43150 | 42950 | 928 |
| 509 | 20241120 | 120200 | 3960040550 | 42900 | 42900 | 42950 | 42850 | 432 |
| 510 | 20241120 | 120100 | 3941506000 | 42850 | 42750 | 42850 | 42750 | 490 |
| 511 | 20241120 | 120000 | 3920518050 | 42800 | 42750 | 42800 | 42750 | 76 |
| 512 | 20241120 | 115900 | 3917265600 | 42750 | 42850 | 42850 | 42750 | 152 |
| 513 | 20241120 | 115800 | 3910763700 | 42800 | 42800 | 42850 | 42800 | 142 |
| 514 | 20241120 | 115700 | 3904685850 | 42850 | 42800 | 42850 | 42750 | 130 |
| 515 | 20241120 | 115600 | 3899122600 | 42850 | 42750 | 42850 | 42750 | 401 |
| 516 | 20241120 | 115500 | 3881962900 | 42750 | 42750 | 42800 | 42750 | 116 |
| 517 | 20241120 | 115400 | 3877003200 | 42750 | 42750 | 42750 | 42750 | 110 |
| 518 | 20241120 | 115300 | 3872300700 | 42750 | 42800 | 42800 | 42750 | 113 |
| 519 | 20241120 | 115200 | 3867468550 | 42750 | 42750 | 42800 | 42750 | 215 |
| 520 | 20241120 | 115100 | 3858277050 | 42750 | 42750 | 42800 | 42750 | 29 |
| 521 | 20241120 | 115000 | 3857036800 | 42750 | 42800 | 42800 | 42750 | 91 |
| 522 | 20241120 | 114900 | 3853146250 | 42800 | 42800 | 42800 | 42750 | 137 |
| 523 | 20241120 | 114800 | 3847288450 | 42800 | 42850 | 42850 | 42750 | 137 |
| 524 | 20241120 | 114700 | 3841424850 | 42800 | 42750 | 42800 | 42750 | 89 |
| 525 | 20241120 | 114600 | 3837617900 | 42800 | 42750 | 42800 | 42750 | 118 |
| 526 | 20241120 | 114500 | 3832572950 | 42750 | 42750 | 42800 | 42750 | 133 |
| 527 | 20241120 | 114400 | 3826886950 | 42750 | 42800 | 42800 | 42750 | 131 |
| 528 | 20241120 | 114300 | 3821285700 | 42750 | 42750 | 42750 | 42750 | 58 |
| 529 | 20241120 | 114200 | 3818806200 | 42750 | 42700 | 42800 | 42700 | 107 |
| 530 | 20241120 | 114100 | 3814232700 | 42750 | 42750 | 42750 | 42750 | 526 |
| 531 | 20241120 | 114000 | 3791746200 | 42750 | 42750 | 42750 | 42700 | 75 |
| 532 | 20241120 | 113900 | 3788542200 | 42750 | 42750 | 42750 | 42700 | 74 |
| 533 | 20241120 | 113800 | 3785379600 | 42700 | 42700 | 42700 | 42700 | 173 |
| 534 | 20241120 | 113700 | 3777992500 | 42700 | 42650 | 42700 | 42650 | 138 |
| 535 | 20241120 | 113600 | 3772105750 | 42650 | 42650 | 42650 | 42650 | 157 |
| 536 | 20241120 | 113500 | 3765409700 | 42700 | 42650 | 42750 | 42650 | 38 |
| 537 | 20241120 | 113400 | 3763787550 | 42700 | 42750 | 42750 | 42700 | 171 |
| 538 | 20241120 | 113300 | 3756485800 | 42700 | 42700 | 42750 | 42700 | 171 |
| 539 | 20241120 | 113200 | 3749183650 | 42700 | 42700 | 42750 | 42700 | 93 |
| 540 | 20241120 | 113100 | 3745212200 | 42750 | 42750 | 42800 | 42750 | 122 |
| 541 | 20241120 | 113000 | 3739996650 | 42700 | 42700 | 42750 | 42700 | 155 |
| 542 | 20241120 | 112900 | 3733376700 | 42700 | 42750 | 42750 | 42700 | 101 |
| 543 | 20241120 | 112800 | 3729063700 | 42700 | 42650 | 42750 | 42650 | 231 |
| 544 | 20241120 | 112700 | 3719200250 | 42650 | 42650 | 42700 | 42650 | 120 |
| 545 | 20241120 | 112600 | 3714082000 | 42650 | 42650 | 42700 | 42650 | 66 |
| 546 | 20241120 | 112500 | 3711264850 | 42700 | 42650 | 42700 | 42650 | 149 |
| 547 | 20241120 | 112400 | 3704908350 | 42650 | 42700 | 42700 | 42650 | 172 |
| 548 | 20241120 | 112300 | 3697571050 | 42700 | 42650 | 42700 | 42650 | 165 |
| 549 | 20241120 | 112200 | 3690531400 | 42650 | 42650 | 42650 | 42650 | 96 |
| 550 | 20241120 | 112100 | 3686437000 | 42700 | 42650 | 42700 | 42650 | 171 |
| 551 | 20241120 | 112000 | 3679143400 | 42650 | 42700 | 42700 | 42650 | 91 |
| 552 | 20241120 | 111900 | 3675262100 | 42700 | 42750 | 42750 | 42700 | 530 |
| 553 | 20241120 | 111800 | 3652629900 | 42750 | 42700 | 42750 | 42700 | 54 |
| 554 | 20241120 | 111700 | 3650323100 | 42700 | 42700 | 42750 | 42700 | 133 |
| 555 | 20241120 | 111600 | 3644643500 | 42700 | 42700 | 42750 | 42700 | 173 |
| 556 | 20241120 | 111500 | 3637253600 | 42700 | 42700 | 42750 | 42700 | 168 |
| 557 | 20241120 | 111400 | 3630079600 | 42700 | 42700 | 42750 | 42700 | 44 |
| 558 | 20241120 | 111300 | 3628200750 | 42700 | 42700 | 42750 | 42700 | 80 |
| 559 | 20241120 | 111200 | 3624784150 | 42750 | 42800 | 42800 | 42700 | 121 |
| 560 | 20241120 | 111100 | 3619616450 | 42800 | 42700 | 42800 | 42700 | 355 |
| 561 | 20241120 | 111000 | 3604444950 | 42700 | 42700 | 42750 | 42700 | 79 |
| 562 | 20241120 | 110900 | 3601070500 | 42700 | 42750 | 42750 | 42700 | 108 |
| 563 | 20241120 | 110800 | 3596458650 | 42700 | 42700 | 42750 | 42700 | 167 |
| 564 | 20241120 | 110700 | 3589327250 | 42700 | 42700 | 42750 | 42700 | 119 |
| 565 | 20241120 | 110600 | 3584245400 | 42750 | 42750 | 42800 | 42750 | 173 |
| 566 | 20241120 | 110500 | 3576847000 | 42750 | 42750 | 42750 | 42750 | 226 |
| 567 | 20241120 | 110400 | 3567185500 | 42750 | 42750 | 42750 | 42750 | 103 |
| 568 | 20241120 | 110300 | 3562782250 | 42700 | 42750 | 42750 | 42700 | 107 |
| 569 | 20241120 | 110200 | 3558210000 | 42750 | 42700 | 42750 | 42700 | 189 |
| 570 | 20241120 | 110100 | 3550137350 | 42750 | 42700 | 42750 | 42650 | 172 |
| 571 | 20241120 | 110000 | 3542787450 | 42700 | 42700 | 42700 | 42650 | 137 |
| 572 | 20241120 | 105900 | 3536939700 | 42700 | 42700 | 42700 | 42650 | 241 |
| 573 | 20241120 | 105800 | 3526657200 | 42650 | 42650 | 42700 | 42650 | 171 |
| 574 | 20241120 | 105700 | 3519363950 | 42650 | 42650 | 42700 | 42650 | 135 |
| 575 | 20241120 | 105600 | 3513603450 | 42650 | 42650 | 42700 | 42650 | 184 |
| 576 | 20241120 | 105500 | 3505755750 | 42650 | 42650 | 42750 | 42650 | 326 |
| 577 | 20241120 | 105400 | 3491845500 | 42700 | 42650 | 42700 | 42650 | 200 |
| 578 | 20241120 | 105300 | 3483314950 | 42650 | 42700 | 42700 | 42650 | 85 |
| 579 | 20241120 | 105200 | 3479689450 | 42650 | 42700 | 42700 | 42650 | 166 |
| 580 | 20241120 | 105100 | 3472608100 | 42650 | 42600 | 42650 | 42600 | 1160 |
| 581 | 20241120 | 105000 | 3423148500 | 42650 | 42600 | 42650 | 42600 | 433 |
| 582 | 20241120 | 104900 | 3404690500 | 42650 | 42700 | 42700 | 42600 | 1896 |
| 583 | 20241120 | 104800 | 3323829600 | 42650 | 42700 | 42750 | 42650 | 1369 |
| 584 | 20241120 | 104700 | 3265377800 | 42750 | 42700 | 42750 | 42700 | 212 |
| 585 | 20241120 | 104600 | 3256325100 | 42700 | 42750 | 42750 | 42700 | 333 |
| 586 | 20241120 | 104500 | 3242102750 | 42750 | 42750 | 42750 | 42700 | 376 |
| 587 | 20241120 | 104400 | 3226038250 | 42750 | 42800 | 42800 | 42750 | 174 |
| 588 | 20241120 | 104300 | 3218594700 | 42800 | 42750 | 42800 | 42750 | 155 |
| 589 | 20241120 | 104200 | 3211967500 | 42750 | 42800 | 42800 | 42750 | 411 |
| 590 | 20241120 | 104100 | 3194396250 | 42750 | 42750 | 42800 | 42750 | 93 |
| 591 | 20241120 | 104000 | 3190420100 | 42750 | 42750 | 42750 | 42750 | 174 |
| 592 | 20241120 | 103900 | 3182981600 | 42800 | 42750 | 42800 | 42750 | 729 |
| 593 | 20241120 | 103800 | 3151816000 | 42750 | 42800 | 42800 | 42750 | 445 |
| 594 | 20241120 | 103700 | 3132778300 | 42750 | 42750 | 42800 | 42750 | 974 |
| 595 | 20241120 | 103600 | 3091139700 | 42800 | 42800 | 42800 | 42750 | 463 |
| 596 | 20241120 | 103500 | 3071325900 | 42800 | 42800 | 42850 | 42800 | 285 |
| 597 | 20241120 | 103400 | 3059121600 | 42800 | 42900 | 42900 | 42800 | 206 |
| 598 | 20241120 | 103300 | 3050301700 | 42900 | 42950 | 43050 | 42900 | 450 |
| 599 | 20241120 | 103200 | 3030982400 | 43000 | 42950 | 43000 | 42950 | 313 |
| 600 | 20241120 | 103100 | 3017528750 | 42950 | 42950 | 43000 | 42900 | 189 |
| 601 | 20241120 | 103000 | 3009411800 | 42900 | 42850 | 43000 | 42850 | 410 |
| 602 | 20241120 | 102900 | 2991820200 | 42850 | 42750 | 42850 | 42750 | 171 |
| 603 | 20241120 | 102800 | 2984500550 | 42750 | 42850 | 42850 | 42750 | 96 |
| 604 | 20241120 | 102700 | 2980394450 | 42850 | 42750 | 42850 | 42750 | 449 |
| 605 | 20241120 | 102600 | 2961187050 | 42750 | 42750 | 42750 | 42750 | 130 |
| 606 | 20241120 | 102500 | 2955629550 | 42750 | 42800 | 42800 | 42750 | 189 |
| 607 | 20241120 | 102400 | 2947544800 | 42800 | 42800 | 42800 | 42800 | 64 |
| 608 | 20241120 | 102300 | 2944805600 | 42850 | 42750 | 42850 | 42750 | 364 |
| 609 | 20241120 | 102200 | 2929212050 | 42750 | 42700 | 42800 | 42700 | 169 |
| 610 | 20241120 | 102100 | 2921989900 | 42750 | 42700 | 42750 | 42650 | 448 |
| 611 | 20241120 | 102000 | 2902864950 | 42700 | 42750 | 42850 | 42700 | 554 |
| 612 | 20241120 | 101900 | 2879205400 | 42750 | 42700 | 42800 | 42650 | 341 |
| 613 | 20241120 | 101800 | 2864640200 | 42700 | 42750 | 42750 | 42650 | 2310 |
| 614 | 20241120 | 101700 | 2766018750 | 42750 | 42750 | 42800 | 42700 | 604 |
| 615 | 20241120 | 101600 | 2740212750 | 42800 | 42750 | 42800 | 42750 | 99 |
| 616 | 20241120 | 101500 | 2735979300 | 42750 | 42750 | 42750 | 42700 | 483 |
| 617 | 20241120 | 101400 | 2715337050 | 42750 | 42850 | 42900 | 42750 | 1856 |
| 618 | 20241120 | 101300 | 2635928700 | 42850 | 42900 | 42900 | 42850 | 265 |
| 619 | 20241120 | 101200 | 2624571100 | 42900 | 42900 | 42950 | 42850 | 264 |
| 620 | 20241120 | 101100 | 2613245350 | 42900 | 43100 | 43100 | 42900 | 740 |
| 621 | 20241120 | 101000 | 2581454050 | 43100 | 42950 | 43150 | 42950 | 1063 |
| 622 | 20241120 | 100900 | 2535731550 | 42950 | 42950 | 42950 | 42900 | 416 |
| 623 | 20241120 | 100800 | 2517879650 | 42950 | 42900 | 42950 | 42850 | 173 |
| 624 | 20241120 | 100700 | 2510457450 | 42900 | 42950 | 42950 | 42900 | 71 |
| 625 | 20241120 | 100600 | 2507411000 | 42900 | 42850 | 42900 | 42850 | 262 |
| 626 | 20241120 | 100500 | 2496177600 | 42850 | 42850 | 42900 | 42850 | 174 |
| 627 | 20241120 | 100400 | 2488720050 | 42850 | 42900 | 42900 | 42850 | 93 |
| 628 | 20241120 | 100300 | 2484733150 | 42900 | 42800 | 42950 | 42800 | 570 |
| 629 | 20241120 | 100200 | 2460283650 | 42850 | 42800 | 42850 | 42750 | 545 |
| 630 | 20241120 | 100100 | 2436943350 | 42800 | 42800 | 42800 | 42750 | 89 |
| 631 | 20241120 | 100000 | 2433136400 | 42800 | 42750 | 42800 | 42750 | 192 |
| 632 | 20241120 | 095900 | 2424926600 | 42800 | 42750 | 42800 | 42750 | 646 |
| 633 | 20241120 | 095800 | 2397301650 | 42750 | 42800 | 42800 | 42750 | 149 |
| 634 | 20241120 | 095700 | 2390930650 | 42750 | 42800 | 42850 | 42750 | 142 |
| 635 | 20241120 | 095600 | 2384853750 | 42800 | 42800 | 42850 | 42800 | 195 |
| 636 | 20241120 | 095500 | 2376507050 | 42800 | 42800 | 42850 | 42750 | 174 |
| 637 | 20241120 | 095400 | 2369061600 | 42750 | 42750 | 42750 | 42700 | 594 |
| 638 | 20241120 | 095300 | 2343692050 | 42700 | 42750 | 42800 | 42650 | 321 |
| 639 | 20241120 | 095200 | 2329979250 | 42750 | 42650 | 42800 | 42650 | 791 |
| 640 | 20241120 | 095100 | 2296202600 | 42650 | 42650 | 42700 | 42650 | 547 |
| 641 | 20241120 | 095000 | 2272872150 | 42650 | 42750 | 42800 | 42650 | 2087 |
| 642 | 20241120 | 094900 | 2183716750 | 42750 | 42750 | 42800 | 42700 | 379 |
| 643 | 20241120 | 094800 | 2167518100 | 42750 | 42750 | 42750 | 42700 | 307 |
| 644 | 20241120 | 094700 | 2154398600 | 42750 | 42850 | 42850 | 42700 | 2374 |
| 645 | 20241120 | 094600 | 2052853800 | 42850 | 42850 | 42850 | 42800 | 302 |
| 646 | 20241120 | 094500 | 2039926000 | 42800 | 42800 | 42850 | 42800 | 253 |
| 647 | 20241120 | 094400 | 2029097000 | 42800 | 42800 | 42850 | 42800 | 229 |
| 648 | 20241120 | 094300 | 2019295750 | 42850 | 42800 | 42850 | 42800 | 216 |
| 649 | 20241120 | 094200 | 2010049450 | 42850 | 42850 | 42850 | 42800 | 341 |
| 650 | 20241120 | 094100 | 1995453950 | 42800 | 42850 | 42850 | 42800 | 237 |
| 651 | 20241120 | 094000 | 1985308350 | 42800 | 42750 | 42850 | 42750 | 725 |
| 652 | 20241120 | 093900 | 1954278200 | 42800 | 42800 | 42800 | 42750 | 577 |
| 653 | 20241120 | 093800 | 1929588450 | 42800 | 42800 | 42850 | 42800 | 159 |
| 654 | 20241120 | 093700 | 1922782750 | 42800 | 42850 | 42850 | 42800 | 301 |
| 655 | 20241120 | 093600 | 1909898650 | 42800 | 42850 | 42900 | 42800 | 363 |
| 656 | 20241120 | 093500 | 1894338050 | 42900 | 42900 | 42900 | 42900 | 282 |
| 657 | 20241120 | 093400 | 1882240250 | 42900 | 42850 | 42900 | 42850 | 325 |
| 658 | 20241120 | 093300 | 1868304950 | 42900 | 42850 | 42900 | 42800 | 628 |
| 659 | 20241120 | 093200 | 1841384900 | 42900 | 42850 | 42950 | 42850 | 281 |
| 660 | 20241120 | 093100 | 1829332700 | 42850 | 42800 | 42850 | 42750 | 560 |
| 661 | 20241120 | 093000 | 1805367450 | 42800 | 42750 | 42800 | 42750 | 183 |
| 662 | 20241120 | 092900 | 1797543900 | 42700 | 42850 | 42850 | 42700 | 2082 |
| 663 | 20241120 | 092800 | 1708543200 | 42800 | 42900 | 42950 | 42800 | 4843 |
| 664 | 20241120 | 092700 | 1501047900 | 42950 | 42900 | 42950 | 42900 | 298 |
| 665 | 20241120 | 092600 | 1488259850 | 42900 | 42950 | 42950 | 42900 | 361 |
| 666 | 20241120 | 092500 | 1472771200 | 42950 | 42950 | 43000 | 42900 | 395 |
| 667 | 20241120 | 092400 | 1455811550 | 42900 | 42900 | 42950 | 42850 | 1761 |
| 668 | 20241120 | 092300 | 1380256600 | 42900 | 43000 | 43000 | 42900 | 909 |
| 669 | 20241120 | 092200 | 1341216200 | 43000 | 43100 | 43100 | 42950 | 3870 |
| 670 | 20241120 | 092100 | 1174801700 | 43050 | 43150 | 43150 | 43050 | 996 |
| 671 | 20241120 | 092000 | 1131879100 | 43150 | 43200 | 43200 | 43100 | 309 |
| 672 | 20241120 | 091900 | 1118556950 | 43100 | 43300 | 43300 | 43100 | 1903 |
| 673 | 20241120 | 091800 | 1036358650 | 43300 | 43250 | 43300 | 43200 | 868 |
| 674 | 20241120 | 091700 | 998835000 | 43300 | 43350 | 43450 | 43300 | 1180 |
| 675 | 20241120 | 091600 | 947680150 | 43350 | 43450 | 43450 | 43300 | 305 |
| 676 | 20241120 | 091500 | 934465250 | 43350 | 43250 | 43350 | 43150 | 963 |
| 677 | 20241120 | 091400 | 892850950 | 43200 | 43200 | 43250 | 43100 | 1559 |
| 678 | 20241120 | 091300 | 825570800 | 43250 | 43200 | 43250 | 43150 | 307 |
| 679 | 20241120 | 091200 | 812308700 | 43200 | 43300 | 43350 | 43150 | 344 |
| 680 | 20241120 | 091100 | 797431850 | 43300 | 43350 | 43400 | 43150 | 2303 |
| 681 | 20241120 | 091000 | 697777350 | 43350 | 43400 | 43450 | 43300 | 1118 |
| 682 | 20241120 | 090900 | 649320650 | 43400 | 43500 | 43650 | 43350 | 1695 |
| 683 | 20241120 | 090800 | 575617500 | 43500 | 43650 | 43650 | 43450 | 1653 |
| 684 | 20241120 | 090700 | 503638100 | 43650 | 43750 | 43800 | 43650 | 2250 |
| 685 | 20241120 | 090600 | 405287150 | 43750 | 43800 | 44000 | 43750 | 610 |
| 686 | 20241120 | 090500 | 378568850 | 43800 | 43900 | 43900 | 43750 | 519 |
| 687 | 20241120 | 090400 | 355808500 | 43900 | 43750 | 43900 | 43700 | 951 |
| 688 | 20241120 | 090300 | 314180200 | 43700 | 43950 | 44000 | 43650 | 2431 |
| 689 | 20241120 | 090200 | 207559350 | 44050 | 43900 | 44100 | 43850 | 785 |
| 690 | 20241120 | 090100 | 173081700 | 43850 | 44200 | 44200 | 43850 | 959 |
| 691 | 20241120 | 090000 | 130814950 | 44100 | 44800 | 45200 | 44100 | 2934 |