38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 204900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 1297 |
| 3 | 20241120 | 204800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 4 | 20241120 | 204700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 5 | 20241120 | 204600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 6 | 20241120 | 204500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 7 | 20241120 | 204400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 8 | 20241120 | 204300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 9 | 20241120 | 204200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 10 | 20241120 | 204100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 11 | 20241120 | 204000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 12 | 20241120 | 203900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 13 | 20241120 | 203800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 14 | 20241120 | 203700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 15 | 20241120 | 203600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 16 | 20241120 | 203500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 17 | 20241120 | 203400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 18 | 20241120 | 203300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 19 | 20241120 | 203200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 20 | 20241120 | 203100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 21 | 20241120 | 203000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 22 | 20241120 | 202900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 23 | 20241120 | 202800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 24 | 20241120 | 202700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 25 | 20241120 | 202600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 26 | 20241120 | 202500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 27 | 20241120 | 202400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 28 | 20241120 | 202300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 29 | 20241120 | 202200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 30 | 20241120 | 202100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 31 | 20241120 | 202000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 32 | 20241120 | 201900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 1297 |
| 33 | 20241120 | 201800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 34 | 20241120 | 201700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 35 | 20241120 | 201600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 36 | 20241120 | 201500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 37 | 20241120 | 201400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 38 | 20241120 | 201300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 39 | 20241120 | 201200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 40 | 20241120 | 201100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 41 | 20241120 | 201000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 42 | 20241120 | 200900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 43 | 20241120 | 200800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 44 | 20241120 | 200700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 45 | 20241120 | 200600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 46 | 20241120 | 200500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 47 | 20241120 | 200400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 48 | 20241120 | 200300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 49 | 20241120 | 200200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 50 | 20241120 | 200100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 51 | 20241120 | 200000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 52 | 20241120 | 195900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 53 | 20241120 | 195800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 54 | 20241120 | 195700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 55 | 20241120 | 195600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 56 | 20241120 | 195500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 57 | 20241120 | 195400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 58 | 20241120 | 195300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 59 | 20241120 | 195200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 60 | 20241120 | 195100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 61 | 20241120 | 195000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 62 | 20241120 | 194900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 1297 |
| 63 | 20241120 | 194800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 64 | 20241120 | 194700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 65 | 20241120 | 194600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 66 | 20241120 | 194500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 67 | 20241120 | 194400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 68 | 20241120 | 194300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 69 | 20241120 | 194200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 70 | 20241120 | 194100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 71 | 20241120 | 194000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 72 | 20241120 | 193900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 73 | 20241120 | 193800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 74 | 20241120 | 193700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 75 | 20241120 | 193600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 76 | 20241120 | 193500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 77 | 20241120 | 193400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 78 | 20241120 | 193300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 79 | 20241120 | 193200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 80 | 20241120 | 193100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 81 | 20241120 | 193000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 82 | 20241120 | 192900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 83 | 20241120 | 192800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 84 | 20241120 | 192700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 85 | 20241120 | 192600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 86 | 20241120 | 192500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 87 | 20241120 | 192400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 88 | 20241120 | 192300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 89 | 20241120 | 192200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 90 | 20241120 | 192100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 91 | 20241120 | 192000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 92 | 20241120 | 191900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 1297 |
| 93 | 20241120 | 191800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 94 | 20241120 | 191700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 95 | 20241120 | 191600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 96 | 20241120 | 191500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 97 | 20241120 | 191400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 98 | 20241120 | 191300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 99 | 20241120 | 191200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 100 | 20241120 | 191100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 101 | 20241120 | 191000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 102 | 20241120 | 190900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 103 | 20241120 | 190800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 104 | 20241120 | 190700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 105 | 20241120 | 190600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 106 | 20241120 | 190500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 107 | 20241120 | 190400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 108 | 20241120 | 190300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 109 | 20241120 | 190200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 110 | 20241120 | 190100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 111 | 20241120 | 190000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 112 | 20241120 | 185900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 113 | 20241120 | 185800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 114 | 20241120 | 185700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 115 | 20241120 | 185600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 116 | 20241120 | 185500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 117 | 20241120 | 185400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 118 | 20241120 | 185300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 119 | 20241120 | 185200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 120 | 20241120 | 185100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 121 | 20241120 | 185000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 122 | 20241120 | 184900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 1297 |
| 123 | 20241120 | 184800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 124 | 20241120 | 184700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 125 | 20241120 | 184600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 126 | 20241120 | 184500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 127 | 20241120 | 184400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 128 | 20241120 | 184300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 129 | 20241120 | 184200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 130 | 20241120 | 184100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 131 | 20241120 | 184000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 132 | 20241120 | 183900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 133 | 20241120 | 183800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 134 | 20241120 | 183700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 135 | 20241120 | 183600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 136 | 20241120 | 183500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 137 | 20241120 | 183400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 138 | 20241120 | 183300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 139 | 20241120 | 183200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 140 | 20241120 | 183100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 141 | 20241120 | 183000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 142 | 20241120 | 182900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 143 | 20241120 | 182800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 144 | 20241120 | 182700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 145 | 20241120 | 182600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 146 | 20241120 | 182500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 147 | 20241120 | 182400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 148 | 20241120 | 182300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 149 | 20241120 | 182200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 150 | 20241120 | 182100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 151 | 20241120 | 182000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 152 | 20241120 | 181900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 1297 |
| 153 | 20241120 | 181800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 154 | 20241120 | 181700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 155 | 20241120 | 181600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 156 | 20241120 | 181500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 157 | 20241120 | 181400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 158 | 20241120 | 181300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 159 | 20241120 | 181200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 160 | 20241120 | 181100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 161 | 20241120 | 181000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 162 | 20241120 | 180900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 163 | 20241120 | 180800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 164 | 20241120 | 180700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 165 | 20241120 | 180600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 166 | 20241120 | 180500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 167 | 20241120 | 180400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 168 | 20241120 | 180300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 169 | 20241120 | 180200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 170 | 20241120 | 180100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 171 | 20241120 | 180000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 172 | 20241120 | 175900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 173 | 20241120 | 175800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 174 | 20241120 | 175700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 175 | 20241120 | 175600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 176 | 20241120 | 175500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 177 | 20241120 | 175400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 178 | 20241120 | 175300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 179 | 20241120 | 175200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 180 | 20241120 | 175100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 181 | 20241120 | 175000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 182 | 20241120 | 174900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 1297 |
| 183 | 20241120 | 174800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 184 | 20241120 | 174700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 185 | 20241120 | 174600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 186 | 20241120 | 174500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 187 | 20241120 | 174400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 188 | 20241120 | 174300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 189 | 20241120 | 174200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 190 | 20241120 | 174100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 191 | 20241120 | 174000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 192 | 20241120 | 173900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 193 | 20241120 | 173800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 194 | 20241120 | 173700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 195 | 20241120 | 173600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 196 | 20241120 | 173500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 197 | 20241120 | 173400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 198 | 20241120 | 173300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 199 | 20241120 | 173200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 200 | 20241120 | 173100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 201 | 20241120 | 173000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 202 | 20241120 | 172900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 203 | 20241120 | 172800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 204 | 20241120 | 172700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 205 | 20241120 | 172600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 206 | 20241120 | 172500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 207 | 20241120 | 172400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 208 | 20241120 | 172300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 209 | 20241120 | 172200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 210 | 20241120 | 172100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 211 | 20241120 | 172000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 212 | 20241120 | 171900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 1297 |
| 213 | 20241120 | 171800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 214 | 20241120 | 171700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 215 | 20241120 | 171600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 216 | 20241120 | 171500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 217 | 20241120 | 171400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 218 | 20241120 | 171300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 219 | 20241120 | 171200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 220 | 20241120 | 171100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 221 | 20241120 | 171000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 222 | 20241120 | 170900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 223 | 20241120 | 170800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 224 | 20241120 | 170700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 225 | 20241120 | 170600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 226 | 20241120 | 170500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 227 | 20241120 | 170400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 228 | 20241120 | 170300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 229 | 20241120 | 170200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 230 | 20241120 | 170100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 231 | 20241120 | 170000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 232 | 20241120 | 165900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 233 | 20241120 | 165800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 234 | 20241120 | 165700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 235 | 20241120 | 165600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 236 | 20241120 | 165500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 237 | 20241120 | 165400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 238 | 20241120 | 165300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 239 | 20241120 | 165200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 240 | 20241120 | 165100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 241 | 20241120 | 165000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 242 | 20241120 | 164900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 1297 |
| 243 | 20241120 | 164800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 244 | 20241120 | 164700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 245 | 20241120 | 164600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 246 | 20241120 | 164500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 247 | 20241120 | 164400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 248 | 20241120 | 164300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 249 | 20241120 | 164200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 250 | 20241120 | 164100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 251 | 20241120 | 164000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 252 | 20241120 | 163900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 253 | 20241120 | 163800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 254 | 20241120 | 163700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 255 | 20241120 | 163600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 256 | 20241120 | 163500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 257 | 20241120 | 163400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 258 | 20241120 | 163300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 259 | 20241120 | 163200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 260 | 20241120 | 163100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 261 | 20241120 | 163000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 262 | 20241120 | 162900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 263 | 20241120 | 162800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 264 | 20241120 | 162700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 265 | 20241120 | 162600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 266 | 20241120 | 162500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 267 | 20241120 | 162400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 268 | 20241120 | 162300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 269 | 20241120 | 162200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 270 | 20241120 | 162100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 271 | 20241120 | 162000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 272 | 20241120 | 161900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 1297 |
| 273 | 20241120 | 161800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 274 | 20241120 | 161700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 275 | 20241120 | 161600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 276 | 20241120 | 161500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 277 | 20241120 | 161400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 278 | 20241120 | 161300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 279 | 20241120 | 161200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 280 | 20241120 | 161100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 281 | 20241120 | 161000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 282 | 20241120 | 160900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 283 | 20241120 | 160800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 284 | 20241120 | 160700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 285 | 20241120 | 160600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 286 | 20241120 | 160500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 287 | 20241120 | 160400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 288 | 20241120 | 160300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 289 | 20241120 | 160200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 290 | 20241120 | 160100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 291 | 20241120 | 160000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 292 | 20241120 | 155900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 293 | 20241120 | 155800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 294 | 20241120 | 155700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 295 | 20241120 | 155600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 296 | 20241120 | 155500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 297 | 20241120 | 155400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 298 | 20241120 | 155300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 299 | 20241120 | 155200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 300 | 20241120 | 155100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 301 | 20241120 | 155000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 302 | 20241120 | 154900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 1297 |
| 303 | 20241120 | 154800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 304 | 20241120 | 154700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 305 | 20241120 | 154600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 306 | 20241120 | 154500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 307 | 20241120 | 154400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 308 | 20241120 | 154300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 309 | 20241120 | 154200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 310 | 20241120 | 154100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 311 | 20241120 | 154000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 312 | 20241120 | 153900 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 313 | 20241120 | 153800 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 314 | 20241120 | 153700 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 315 | 20241120 | 153600 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 316 | 20241120 | 153500 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 317 | 20241120 | 153400 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 318 | 20241120 | 153300 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 319 | 20241120 | 153200 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 320 | 20241120 | 153100 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 321 | 20241120 | 153000 | 5663917850 | 45500 | 45500 | 45500 | 45500 | 1297 |
| 322 | 20241120 | 152900 | 5604904350 | 45900 | 45900 | 45900 | 45900 | 0 |
| 323 | 20241120 | 152800 | 5604904350 | 45900 | 45900 | 45900 | 45900 | 0 |
| 324 | 20241120 | 152700 | 5604904350 | 45900 | 45900 | 45900 | 45900 | 0 |
| 325 | 20241120 | 152600 | 5604904350 | 45900 | 45900 | 45900 | 45900 | 0 |
| 326 | 20241120 | 152500 | 5604904350 | 45900 | 45900 | 45900 | 45900 | 0 |
| 327 | 20241120 | 152400 | 5604904350 | 45900 | 45900 | 45900 | 45900 | 0 |
| 328 | 20241120 | 152300 | 5604904350 | 45900 | 45900 | 45900 | 45900 | 0 |
| 329 | 20241120 | 152200 | 5604904350 | 45900 | 45900 | 45900 | 45900 | 0 |
| 330 | 20241120 | 152100 | 5604904350 | 45900 | 45900 | 45900 | 45900 | 0 |
| 331 | 20241120 | 152000 | 5604904350 | 45900 | 45900 | 45900 | 45900 | 0 |
| 332 | 20241120 | 151900 | 5604904350 | 45900 | 45900 | 45950 | 45850 | 244 |
| 333 | 20241120 | 151800 | 5593698200 | 45900 | 45900 | 45950 | 45850 | 639 |
| 334 | 20241120 | 151700 | 5564370050 | 45900 | 45900 | 45950 | 45850 | 187 |
| 335 | 20241120 | 151600 | 5555789100 | 45900 | 45700 | 45900 | 45700 | 30 |
| 336 | 20241120 | 151500 | 5554412900 | 45900 | 45850 | 45950 | 45550 | 650 |
| 337 | 20241120 | 151400 | 5524677600 | 45850 | 45950 | 46000 | 45850 | 1278 |
| 338 | 20241120 | 151300 | 5465954400 | 45950 | 45800 | 45950 | 45750 | 237 |
| 339 | 20241120 | 151200 | 5455078450 | 45800 | 45750 | 45800 | 45550 | 546 |
| 340 | 20241120 | 151100 | 5430138950 | 45750 | 45850 | 45850 | 45750 | 318 |
| 341 | 20241120 | 151000 | 5415566200 | 45900 | 45900 | 46000 | 45900 | 251 |
| 342 | 20241120 | 150900 | 5404038750 | 45900 | 46000 | 46000 | 45900 | 244 |
| 343 | 20241120 | 150800 | 5392824250 | 46000 | 45900 | 46000 | 45900 | 391 |
| 344 | 20241120 | 150700 | 5374870650 | 45950 | 45950 | 46000 | 45950 | 606 |
| 345 | 20241120 | 150600 | 5347020850 | 45900 | 45950 | 45950 | 45900 | 309 |
| 346 | 20241120 | 150500 | 5332832500 | 45950 | 46000 | 46000 | 45900 | 97 |
| 347 | 20241120 | 150400 | 5328373000 | 45900 | 46000 | 46000 | 45900 | 51 |
| 348 | 20241120 | 150300 | 5326027450 | 46000 | 46050 | 46050 | 45900 | 177 |
| 349 | 20241120 | 150200 | 5317895400 | 46050 | 46000 | 46050 | 46000 | 130 |
| 350 | 20241120 | 150100 | 5311914150 | 46000 | 46050 | 46050 | 45950 | 319 |
| 351 | 20241120 | 150000 | 5297240050 | 46050 | 46100 | 46150 | 46050 | 218 |
| 352 | 20241120 | 145900 | 5287195850 | 46000 | 46100 | 46150 | 46000 | 330 |
| 353 | 20241120 | 145800 | 5271982850 | 46100 | 46150 | 46150 | 46050 | 276 |
| 354 | 20241120 | 145700 | 5259252700 | 46150 | 46050 | 46150 | 46050 | 249 |
| 355 | 20241120 | 145600 | 5247765600 | 46100 | 46100 | 46200 | 46050 | 3104 |
| 356 | 20241120 | 145500 | 5104531900 | 46050 | 46000 | 46100 | 46000 | 1922 |
| 357 | 20241120 | 145400 | 5015944100 | 46000 | 46000 | 46050 | 46000 | 266 |
| 358 | 20241120 | 145300 | 5003698150 | 46000 | 46000 | 46050 | 46000 | 1637 |
| 359 | 20241120 | 145200 | 4928388850 | 46000 | 45900 | 46000 | 45900 | 5095 |
| 360 | 20241120 | 145100 | 4694163500 | 45900 | 45850 | 45900 | 45850 | 229 |
| 361 | 20241120 | 145000 | 4683654400 | 45900 | 45850 | 45900 | 45850 | 262 |
| 362 | 20241120 | 144900 | 4671630700 | 45900 | 45900 | 45900 | 45850 | 331 |
| 363 | 20241120 | 144800 | 4656438550 | 45900 | 45900 | 45900 | 45850 | 239 |
| 364 | 20241120 | 144700 | 4645470400 | 45900 | 45900 | 45900 | 45850 | 312 |
| 365 | 20241120 | 144600 | 4631152750 | 45900 | 45800 | 45900 | 45800 | 225 |
| 366 | 20241120 | 144500 | 4620837000 | 45850 | 45800 | 45850 | 45800 | 330 |
| 367 | 20241120 | 144400 | 4605709350 | 45850 | 45800 | 45850 | 45800 | 216 |
| 368 | 20241120 | 144300 | 4595811750 | 45800 | 45750 | 45800 | 45750 | 1165 |
| 369 | 20241120 | 144200 | 4542456900 | 45800 | 45750 | 45800 | 45700 | 199 |
| 370 | 20241120 | 144100 | 4533349450 | 45750 | 45750 | 45800 | 45700 | 473 |
| 371 | 20241120 | 144000 | 4511718650 | 45800 | 45700 | 45800 | 45700 | 279 |
| 372 | 20241120 | 143900 | 4498955250 | 45750 | 45700 | 45750 | 45650 | 108 |
| 373 | 20241120 | 143800 | 4494020850 | 45700 | 45700 | 45700 | 45650 | 259 |
| 374 | 20241120 | 143700 | 4482185450 | 45650 | 45700 | 45800 | 45650 | 181 |
| 375 | 20241120 | 143600 | 4473912350 | 45650 | 45750 | 45800 | 45650 | 256 |
| 376 | 20241120 | 143500 | 4462208550 | 45750 | 45750 | 45800 | 45700 | 124 |
| 377 | 20241120 | 143400 | 4456534650 | 45750 | 45800 | 45800 | 45750 | 261 |
| 378 | 20241120 | 143300 | 4444585550 | 45800 | 45750 | 45800 | 45750 | 215 |
| 379 | 20241120 | 143200 | 4434740750 | 45750 | 45800 | 45800 | 45700 | 333 |
| 380 | 20241120 | 143100 | 4419501500 | 45800 | 45800 | 45800 | 45750 | 263 |
| 381 | 20241120 | 143000 | 4407458050 | 45700 | 45800 | 45800 | 45700 | 166 |
| 382 | 20241120 | 142900 | 4399859600 | 45750 | 45800 | 45800 | 45750 | 213 |
| 383 | 20241120 | 142800 | 4390106200 | 45750 | 45800 | 45800 | 45700 | 195 |
| 384 | 20241120 | 142700 | 4381183850 | 45750 | 45750 | 45800 | 45750 | 274 |
| 385 | 20241120 | 142600 | 4368639950 | 45700 | 45750 | 45750 | 45700 | 225 |
| 386 | 20241120 | 142500 | 4358348550 | 45750 | 45750 | 45750 | 45700 | 183 |
| 387 | 20241120 | 142400 | 4349977650 | 45750 | 45700 | 45750 | 45650 | 157 |
| 388 | 20241120 | 142300 | 4342805050 | 45700 | 45600 | 45700 | 45550 | 1151 |
| 389 | 20241120 | 142200 | 4290283800 | 45550 | 45550 | 45600 | 45550 | 161 |
| 390 | 20241120 | 142100 | 4282942700 | 45550 | 45600 | 45600 | 45550 | 350 |
| 391 | 20241120 | 142000 | 4266990150 | 45550 | 45550 | 45600 | 45550 | 218 |
| 392 | 20241120 | 141900 | 4257052200 | 45600 | 45650 | 45650 | 45550 | 244 |
| 393 | 20241120 | 141800 | 4245926700 | 45650 | 45600 | 45650 | 45550 | 177 |
| 394 | 20241120 | 141700 | 4237852500 | 45650 | 45600 | 45650 | 45600 | 59 |
| 395 | 20241120 | 141600 | 4235161050 | 45650 | 45650 | 45750 | 45650 | 123 |
| 396 | 20241120 | 141500 | 4229542550 | 45600 | 45600 | 45750 | 45600 | 122 |
| 397 | 20241120 | 141400 | 4223972250 | 45600 | 45700 | 45750 | 45600 | 92 |
| 398 | 20241120 | 141300 | 4219768750 | 45600 | 45700 | 45700 | 45600 | 61 |
| 399 | 20241120 | 141200 | 4216984950 | 45750 | 45700 | 45750 | 45600 | 194 |
| 400 | 20241120 | 141100 | 4208115700 | 45600 | 45700 | 45750 | 45600 | 119 |
| 401 | 20241120 | 141000 | 4202684950 | 45600 | 45550 | 45700 | 45550 | 98 |
| 402 | 20241120 | 140900 | 4198213750 | 45550 | 45550 | 45700 | 45550 | 120 |
| 403 | 20241120 | 140800 | 4192737450 | 45700 | 45600 | 45700 | 45600 | 81 |
| 404 | 20241120 | 140700 | 4189040100 | 45600 | 45600 | 45700 | 45600 | 152 |
| 405 | 20241120 | 140600 | 4182103350 | 45600 | 45550 | 45700 | 45550 | 79 |
| 406 | 20241120 | 140500 | 4178501000 | 45700 | 45550 | 45700 | 45550 | 58 |
| 407 | 20241120 | 140400 | 4175856500 | 45600 | 45600 | 45750 | 45550 | 295 |
| 408 | 20241120 | 140300 | 4162394100 | 45600 | 45750 | 45750 | 45550 | 99 |
| 409 | 20241120 | 140200 | 4157879400 | 45750 | 45700 | 45750 | 45600 | 107 |
| 410 | 20241120 | 140100 | 4152990500 | 45700 | 45600 | 45700 | 45450 | 217 |
| 411 | 20241120 | 140000 | 4143118650 | 45650 | 45600 | 45700 | 45600 | 160 |
| 412 | 20241120 | 135900 | 4135814700 | 45500 | 45650 | 45650 | 45500 | 70 |
| 413 | 20241120 | 135800 | 4132624000 | 45700 | 45550 | 45700 | 45500 | 108 |
| 414 | 20241120 | 135700 | 4127696750 | 45500 | 45600 | 45600 | 45500 | 112 |
| 415 | 20241120 | 135600 | 4122591600 | 45550 | 45600 | 45600 | 45550 | 68 |
| 416 | 20241120 | 135500 | 4119492250 | 45600 | 45500 | 45600 | 45450 | 167 |
| 417 | 20241120 | 135400 | 4111884800 | 45550 | 45450 | 45550 | 45450 | 111 |
| 418 | 20241120 | 135300 | 4106830250 | 45500 | 45550 | 45550 | 45450 | 177 |
| 419 | 20241120 | 135200 | 4098774850 | 45550 | 45500 | 45550 | 45500 | 445 |
| 420 | 20241120 | 135100 | 4078525000 | 45550 | 45600 | 45600 | 45500 | 146 |
| 421 | 20241120 | 135000 | 4071874600 | 45550 | 45600 | 45600 | 45550 | 155 |
| 422 | 20241120 | 134900 | 4064810600 | 45600 | 45550 | 45600 | 45500 | 177 |
| 423 | 20241120 | 134800 | 4056748050 | 45500 | 45550 | 45600 | 45500 | 63 |
| 424 | 20241120 | 134700 | 4053879300 | 45550 | 45500 | 45600 | 45450 | 454 |
| 425 | 20241120 | 134600 | 4033226650 | 45500 | 45550 | 45600 | 45450 | 544 |
| 426 | 20241120 | 134500 | 4008471050 | 45550 | 45600 | 45600 | 45550 | 158 |
| 427 | 20241120 | 134400 | 4001272250 | 45550 | 45500 | 45600 | 45500 | 68 |
| 428 | 20241120 | 134300 | 3998175550 | 45600 | 45700 | 45750 | 45500 | 736 |
| 429 | 20241120 | 134200 | 3964620750 | 45700 | 45700 | 45700 | 45650 | 94 |
| 430 | 20241120 | 134100 | 3960325000 | 45700 | 45700 | 45700 | 45600 | 133 |
| 431 | 20241120 | 134000 | 3954251200 | 45700 | 45700 | 45700 | 45650 | 131 |
| 432 | 20241120 | 133900 | 3948266550 | 45700 | 45650 | 45750 | 45650 | 76 |
| 433 | 20241120 | 133800 | 3944793400 | 45750 | 45700 | 45750 | 45650 | 109 |
| 434 | 20241120 | 133700 | 3939811200 | 45700 | 45650 | 45700 | 45600 | 55 |
| 435 | 20241120 | 133600 | 3937300300 | 45600 | 45700 | 45750 | 45600 | 104 |
| 436 | 20241120 | 133500 | 3932544950 | 45700 | 45750 | 45750 | 45600 | 116 |
| 437 | 20241120 | 133400 | 3927248200 | 45750 | 45600 | 45750 | 45600 | 79 |
| 438 | 20241120 | 133300 | 3923638850 | 45750 | 45600 | 45750 | 45600 | 85 |
| 439 | 20241120 | 133200 | 3919756650 | 45600 | 45750 | 45750 | 45600 | 43 |
| 440 | 20241120 | 133100 | 3917794650 | 45600 | 45600 | 45750 | 45600 | 226 |
| 441 | 20241120 | 133000 | 3907476100 | 45600 | 45700 | 45700 | 45600 | 81 |
| 442 | 20241120 | 132900 | 3903777200 | 45700 | 45700 | 45750 | 45650 | 195 |
| 443 | 20241120 | 132800 | 3894871750 | 45700 | 45650 | 45750 | 45650 | 110 |
| 444 | 20241120 | 132700 | 3889845800 | 45700 | 45650 | 45800 | 45650 | 93 |
| 445 | 20241120 | 132600 | 3885592100 | 45650 | 45700 | 45800 | 45650 | 145 |
| 446 | 20241120 | 132500 | 3878969000 | 45650 | 45700 | 45750 | 45650 | 85 |
| 447 | 20241120 | 132400 | 3875085500 | 45800 | 45700 | 45800 | 45650 | 136 |
| 448 | 20241120 | 132300 | 3868868750 | 45700 | 45750 | 45750 | 45650 | 46 |
| 449 | 20241120 | 132200 | 3866766950 | 45800 | 45800 | 45800 | 45650 | 109 |
| 450 | 20241120 | 132100 | 3861780050 | 45800 | 45750 | 45800 | 45650 | 87 |
| 451 | 20241120 | 132000 | 3857802050 | 45700 | 45800 | 45900 | 45700 | 2218 |
| 452 | 20241120 | 131900 | 3756337250 | 45750 | 45750 | 45800 | 45750 | 161 |
| 453 | 20241120 | 131800 | 3748965900 | 45800 | 45750 | 45800 | 45750 | 157 |
| 454 | 20241120 | 131700 | 3741777150 | 45800 | 45750 | 45800 | 45750 | 263 |
| 455 | 20241120 | 131600 | 3729739800 | 45800 | 45800 | 45800 | 45750 | 34 |
| 456 | 20241120 | 131500 | 3728182650 | 45750 | 45850 | 45850 | 45750 | 118 |
| 457 | 20241120 | 131400 | 3722778000 | 45900 | 45750 | 45900 | 45750 | 363 |
| 458 | 20241120 | 131300 | 3706149650 | 45800 | 45750 | 45850 | 45750 | 159 |
| 459 | 20241120 | 131200 | 3698868700 | 45800 | 45900 | 45900 | 45750 | 82 |
| 460 | 20241120 | 131100 | 3695112600 | 45850 | 45800 | 45900 | 45750 | 106 |
| 461 | 20241120 | 131000 | 3690254100 | 45850 | 45900 | 45900 | 45850 | 45 |
| 462 | 20241120 | 130900 | 3688189550 | 45850 | 45850 | 45900 | 45750 | 209 |
| 463 | 20241120 | 130800 | 3678619250 | 45800 | 45800 | 45850 | 45750 | 95 |
| 464 | 20241120 | 130700 | 3674266500 | 45850 | 45850 | 45900 | 45800 | 87 |
| 465 | 20241120 | 130600 | 3670278100 | 45800 | 45800 | 45850 | 45800 | 65 |
| 466 | 20241120 | 130500 | 3667300700 | 45900 | 45800 | 45900 | 45750 | 79 |
| 467 | 20241120 | 130400 | 3663677450 | 45800 | 45900 | 45900 | 45800 | 65 |
| 468 | 20241120 | 130300 | 3660697000 | 45900 | 45850 | 45900 | 45750 | 73 |
| 469 | 20241120 | 130200 | 3657352000 | 45850 | 45900 | 45900 | 45850 | 297 |
| 470 | 20241120 | 130100 | 3643732550 | 45850 | 45900 | 45900 | 45850 | 88 |
| 471 | 20241120 | 130000 | 3639695550 | 45900 | 45900 | 45950 | 45850 | 112 |
| 472 | 20241120 | 125900 | 3634552850 | 45950 | 45900 | 45950 | 45900 | 108 |
| 473 | 20241120 | 125800 | 3629592700 | 45850 | 45900 | 45900 | 45800 | 100 |
| 474 | 20241120 | 125700 | 3625004950 | 45900 | 45900 | 45900 | 45850 | 42 |
| 475 | 20241120 | 125600 | 3623077200 | 45750 | 45950 | 45950 | 45750 | 85 |
| 476 | 20241120 | 125500 | 3619180300 | 45750 | 45900 | 45950 | 45750 | 196 |
| 477 | 20241120 | 125400 | 3610189800 | 45900 | 45900 | 45900 | 45850 | 21 |
| 478 | 20241120 | 125300 | 3609226000 | 45900 | 45900 | 45900 | 45900 | 48 |
| 479 | 20241120 | 125200 | 3607022800 | 45900 | 45950 | 45950 | 45900 | 136 |
| 480 | 20241120 | 125100 | 3600777000 | 45950 | 45900 | 45950 | 45900 | 88 |
| 481 | 20241120 | 125000 | 3596733650 | 45900 | 45900 | 45950 | 45900 | 49 |
| 482 | 20241120 | 124900 | 3594483750 | 45950 | 45900 | 45950 | 45900 | 73 |
| 483 | 20241120 | 124800 | 3591132650 | 45900 | 45850 | 45900 | 45850 | 135 |
| 484 | 20241120 | 124700 | 3584940900 | 45850 | 45800 | 45850 | 45800 | 35 |
| 485 | 20241120 | 124600 | 3583336250 | 45850 | 45850 | 45850 | 45850 | 55 |
| 486 | 20241120 | 124500 | 3580814500 | 45850 | 45950 | 45950 | 45850 | 106 |
| 487 | 20241120 | 124400 | 3575945500 | 45950 | 45850 | 45950 | 45750 | 373 |
| 488 | 20241120 | 124300 | 3558857150 | 45950 | 45950 | 45950 | 45900 | 60 |
| 489 | 20241120 | 124200 | 3556100500 | 45950 | 45950 | 45950 | 45900 | 98 |
| 490 | 20241120 | 124100 | 3551597500 | 45950 | 45950 | 45950 | 45950 | 34 |
| 491 | 20241120 | 124000 | 3550035200 | 45950 | 45900 | 45950 | 45850 | 159 |
| 492 | 20241120 | 123900 | 3542734950 | 45950 | 45950 | 45950 | 45900 | 31 |
| 493 | 20241120 | 123800 | 3541310600 | 45950 | 46000 | 46000 | 45850 | 128 |
| 494 | 20241120 | 123700 | 3535429800 | 46000 | 45950 | 46000 | 45950 | 148 |
| 495 | 20241120 | 123600 | 3528623650 | 45950 | 45900 | 45950 | 45900 | 100 |
| 496 | 20241120 | 123500 | 3524028750 | 45950 | 46000 | 46000 | 45950 | 96 |
| 497 | 20241120 | 123400 | 3519612900 | 45900 | 45950 | 46000 | 45900 | 174 |
| 498 | 20241120 | 123300 | 3511610550 | 46000 | 45950 | 46000 | 45950 | 152 |
| 499 | 20241120 | 123200 | 3504623050 | 45950 | 45950 | 45950 | 45950 | 104 |
| 500 | 20241120 | 123100 | 3499844250 | 45950 | 45950 | 45950 | 45950 | 105 |
| 501 | 20241120 | 123000 | 3495019500 | 45950 | 45950 | 45950 | 45900 | 129 |
| 502 | 20241120 | 122900 | 3489092950 | 45950 | 45950 | 45950 | 45900 | 171 |
| 503 | 20241120 | 122800 | 3481236000 | 45950 | 45950 | 45950 | 45950 | 131 |
| 504 | 20241120 | 122700 | 3475216550 | 45950 | 45950 | 45950 | 45900 | 81 |
| 505 | 20241120 | 122600 | 3471495350 | 45900 | 45950 | 45950 | 45900 | 144 |
| 506 | 20241120 | 122500 | 3464881650 | 45950 | 45950 | 45950 | 45900 | 59 |
| 507 | 20241120 | 122400 | 3462170900 | 46000 | 45950 | 46000 | 45850 | 66 |
| 508 | 20241120 | 122300 | 3459137800 | 46000 | 45950 | 46000 | 45950 | 74 |
| 509 | 20241120 | 122200 | 3455737150 | 45950 | 45950 | 45950 | 45850 | 198 |
| 510 | 20241120 | 122100 | 3446649000 | 45950 | 45950 | 45950 | 45950 | 110 |
| 511 | 20241120 | 122000 | 3441594500 | 45950 | 45950 | 45950 | 45950 | 70 |
| 512 | 20241120 | 121900 | 3438378000 | 45950 | 45900 | 45950 | 45900 | 225 |
| 513 | 20241120 | 121800 | 3428042300 | 45900 | 45950 | 45950 | 45900 | 67 |
| 514 | 20241120 | 121700 | 3424964250 | 45950 | 45950 | 45950 | 45950 | 38 |
| 515 | 20241120 | 121600 | 3423218150 | 45950 | 45950 | 45950 | 45850 | 48 |
| 516 | 20241120 | 121500 | 3421013400 | 45850 | 45950 | 46000 | 45850 | 315 |
| 517 | 20241120 | 121400 | 3406540900 | 45950 | 45950 | 45950 | 45950 | 201 |
| 518 | 20241120 | 121300 | 3397304950 | 45950 | 45950 | 45950 | 45900 | 52 |
| 519 | 20241120 | 121200 | 3394915650 | 45950 | 45950 | 45950 | 45900 | 36 |
| 520 | 20241120 | 121100 | 3393261750 | 45950 | 45950 | 45950 | 45900 | 108 |
| 521 | 20241120 | 121000 | 3388299300 | 45950 | 45950 | 45950 | 45900 | 59 |
| 522 | 20241120 | 120900 | 3385588300 | 45950 | 45950 | 45950 | 45900 | 86 |
| 523 | 20241120 | 120800 | 3381637100 | 45900 | 45950 | 45950 | 45900 | 58 |
| 524 | 20241120 | 120700 | 3378972050 | 45950 | 45900 | 45950 | 45900 | 103 |
| 525 | 20241120 | 120600 | 3374240200 | 45950 | 45950 | 45950 | 45900 | 72 |
| 526 | 20241120 | 120500 | 3370932850 | 45950 | 45950 | 45950 | 45950 | 61 |
| 527 | 20241120 | 120400 | 3368129900 | 45950 | 45900 | 46000 | 45900 | 91 |
| 528 | 20241120 | 120300 | 3363948600 | 45950 | 45950 | 45950 | 45950 | 105 |
| 529 | 20241120 | 120200 | 3359123850 | 45900 | 45950 | 45950 | 45900 | 88 |
| 530 | 20241120 | 120100 | 3355080400 | 45950 | 45900 | 45950 | 45900 | 99 |
| 531 | 20241120 | 120000 | 3350531400 | 45950 | 45900 | 45950 | 45900 | 61 |
| 532 | 20241120 | 115900 | 3347728550 | 45900 | 45950 | 45950 | 45800 | 124 |
| 533 | 20241120 | 115800 | 3342034600 | 45900 | 45900 | 45950 | 45850 | 306 |
| 534 | 20241120 | 115700 | 3327977650 | 45900 | 45900 | 45950 | 45900 | 84 |
| 535 | 20241120 | 115600 | 3324118300 | 45900 | 45900 | 45950 | 45900 | 473 |
| 536 | 20241120 | 115500 | 3302385250 | 45900 | 45850 | 45950 | 45800 | 117 |
| 537 | 20241120 | 115400 | 3297012600 | 45950 | 45850 | 45950 | 45850 | 73 |
| 538 | 20241120 | 115300 | 3293661700 | 45900 | 45850 | 45900 | 45850 | 105 |
| 539 | 20241120 | 115200 | 3288842550 | 45900 | 45950 | 45950 | 45900 | 58 |
| 540 | 20241120 | 115100 | 3286178500 | 45900 | 45850 | 45900 | 45850 | 116 |
| 541 | 20241120 | 115000 | 3280857800 | 45850 | 45850 | 45850 | 45800 | 152 |
| 542 | 20241120 | 114900 | 3273889400 | 45850 | 45850 | 45850 | 45800 | 35 |
| 543 | 20241120 | 114800 | 3272284800 | 45850 | 45850 | 45900 | 45750 | 51 |
| 544 | 20241120 | 114700 | 3269946950 | 45800 | 45800 | 45800 | 45800 | 209 |
| 545 | 20241120 | 114600 | 3260374750 | 45800 | 45800 | 45800 | 45750 | 82 |
| 546 | 20241120 | 114500 | 3256619550 | 45800 | 45800 | 45800 | 45750 | 240 |
| 547 | 20241120 | 114400 | 3245635600 | 45800 | 45800 | 45850 | 45750 | 56 |
| 548 | 20241120 | 114300 | 3243070650 | 45850 | 45800 | 45850 | 45800 | 138 |
| 549 | 20241120 | 114200 | 3236743500 | 45800 | 45850 | 45850 | 45800 | 67 |
| 550 | 20241120 | 114100 | 3233671800 | 45800 | 45800 | 45850 | 45800 | 42 |
| 551 | 20241120 | 114000 | 3231746500 | 45800 | 45850 | 45850 | 45750 | 141 |
| 552 | 20241120 | 113900 | 3225287950 | 45850 | 45850 | 45850 | 45800 | 117 |
| 553 | 20241120 | 113800 | 3219923850 | 45850 | 45850 | 45900 | 45850 | 71 |
| 554 | 20241120 | 113700 | 3216667700 | 45850 | 46000 | 46000 | 45850 | 69 |
| 555 | 20241120 | 113600 | 3213496450 | 45900 | 46000 | 46000 | 45900 | 89 |
| 556 | 20241120 | 113500 | 3209405900 | 45950 | 45950 | 46000 | 45900 | 110 |
| 557 | 20241120 | 113400 | 3204351300 | 45950 | 45900 | 45950 | 45900 | 34 |
| 558 | 20241120 | 113300 | 3202789200 | 45950 | 45950 | 45950 | 45900 | 41 |
| 559 | 20241120 | 113200 | 3200906200 | 45950 | 45900 | 45950 | 45900 | 106 |
| 560 | 20241120 | 113100 | 3196035950 | 45900 | 45950 | 45950 | 45900 | 603 |
| 561 | 20241120 | 113000 | 3168356850 | 45950 | 45950 | 45950 | 45900 | 74 |
| 562 | 20241120 | 112900 | 3164956600 | 45950 | 45950 | 45950 | 45900 | 128 |
| 563 | 20241120 | 112800 | 3159075650 | 45950 | 45950 | 45950 | 45900 | 162 |
| 564 | 20241120 | 112700 | 3151634050 | 45900 | 45950 | 45950 | 45900 | 32 |
| 565 | 20241120 | 112600 | 3150164150 | 45950 | 45900 | 46000 | 45900 | 305 |
| 566 | 20241120 | 112500 | 3136151050 | 45950 | 45900 | 45950 | 45900 | 220 |
| 567 | 20241120 | 112400 | 3126052000 | 45850 | 45750 | 45850 | 45750 | 1744 |
| 568 | 20241120 | 112300 | 3046168550 | 45800 | 45750 | 45800 | 45750 | 94 |
| 569 | 20241120 | 112200 | 3041863450 | 45750 | 45800 | 45800 | 45750 | 50 |
| 570 | 20241120 | 112100 | 3039573950 | 45800 | 45800 | 45800 | 45750 | 109 |
| 571 | 20241120 | 112000 | 3034581850 | 45800 | 45800 | 45800 | 45750 | 118 |
| 572 | 20241120 | 111900 | 3029179250 | 45800 | 45800 | 45800 | 45750 | 58 |
| 573 | 20241120 | 111800 | 3026524250 | 45800 | 45800 | 45800 | 45750 | 94 |
| 574 | 20241120 | 111700 | 3022220400 | 45800 | 45750 | 45800 | 45700 | 111 |
| 575 | 20241120 | 111600 | 3017141350 | 45750 | 45750 | 45750 | 45700 | 129 |
| 576 | 20241120 | 111500 | 3011240200 | 45750 | 45750 | 45750 | 45700 | 70 |
| 577 | 20241120 | 111400 | 3008040200 | 45700 | 45750 | 45750 | 45700 | 63 |
| 578 | 20241120 | 111300 | 3005158400 | 45750 | 45750 | 45750 | 45700 | 137 |
| 579 | 20241120 | 111200 | 2998890700 | 45700 | 45750 | 45750 | 45700 | 68 |
| 580 | 20241120 | 111100 | 2995781650 | 45750 | 45750 | 45750 | 45700 | 80 |
| 581 | 20241120 | 111000 | 2992122000 | 45750 | 45750 | 45750 | 45700 | 108 |
| 582 | 20241120 | 110900 | 2987181100 | 45750 | 45650 | 45750 | 45650 | 79 |
| 583 | 20241120 | 110800 | 2983569150 | 45700 | 45700 | 45700 | 45700 | 65 |
| 584 | 20241120 | 110700 | 2980598650 | 45700 | 45700 | 45750 | 45700 | 104 |
| 585 | 20241120 | 110600 | 2975844550 | 45700 | 45650 | 45700 | 45650 | 65 |
| 586 | 20241120 | 110500 | 2972874250 | 45650 | 45750 | 45750 | 45650 | 92 |
| 587 | 20241120 | 110400 | 2968670150 | 45700 | 45750 | 45750 | 45700 | 57 |
| 588 | 20241120 | 110300 | 2966062450 | 45700 | 45750 | 45750 | 45700 | 69 |
| 589 | 20241120 | 110200 | 2962906100 | 45650 | 45750 | 45750 | 45550 | 120 |
| 590 | 20241120 | 110100 | 2957425250 | 45700 | 45750 | 45750 | 45650 | 89 |
| 591 | 20241120 | 110000 | 2953356900 | 45750 | 45700 | 45750 | 45650 | 88 |
| 592 | 20241120 | 105900 | 2949333300 | 45750 | 45750 | 45750 | 45700 | 127 |
| 593 | 20241120 | 105800 | 2943525950 | 45800 | 45750 | 45800 | 45700 | 101 |
| 594 | 20241120 | 105700 | 2938903300 | 45750 | 45750 | 45800 | 45700 | 119 |
| 595 | 20241120 | 105600 | 2933457650 | 45800 | 45800 | 45800 | 45750 | 39 |
| 596 | 20241120 | 105500 | 2931672550 | 45800 | 45800 | 45800 | 45750 | 59 |
| 597 | 20241120 | 105400 | 2928972500 | 45750 | 45800 | 45800 | 45700 | 198 |
| 598 | 20241120 | 105300 | 2919904800 | 45750 | 45800 | 45800 | 45500 | 248 |
| 599 | 20241120 | 105200 | 2908604500 | 45800 | 45800 | 45800 | 45600 | 443 |
| 600 | 20241120 | 105100 | 2888325200 | 45750 | 45750 | 45750 | 45600 | 57 |
| 601 | 20241120 | 105000 | 2885717600 | 45800 | 45750 | 45800 | 45550 | 137 |
| 602 | 20241120 | 104900 | 2879463600 | 45850 | 45650 | 45900 | 45650 | 108 |
| 603 | 20241120 | 104800 | 2874514450 | 45800 | 45700 | 45800 | 45650 | 119 |
| 604 | 20241120 | 104700 | 2869072150 | 45700 | 45650 | 45700 | 45650 | 46 |
| 605 | 20241120 | 104600 | 2866970450 | 45700 | 45700 | 45700 | 45650 | 118 |
| 606 | 20241120 | 104500 | 2861579750 | 45700 | 45600 | 45700 | 45600 | 485 |
| 607 | 20241120 | 104400 | 2839438350 | 45650 | 45650 | 45650 | 45550 | 199 |
| 608 | 20241120 | 104300 | 2830365350 | 45650 | 45650 | 45700 | 45600 | 142 |
| 609 | 20241120 | 104200 | 2823884850 | 45650 | 45600 | 45650 | 45600 | 194 |
| 610 | 20241120 | 104100 | 2815036500 | 45700 | 45600 | 45700 | 45500 | 255 |
| 611 | 20241120 | 104000 | 2803410100 | 45650 | 45550 | 45650 | 45500 | 234 |
| 612 | 20241120 | 103900 | 2792754100 | 45600 | 45800 | 45800 | 45550 | 504 |
| 613 | 20241120 | 103800 | 2769786550 | 45600 | 45550 | 45700 | 45550 | 95 |
| 614 | 20241120 | 103700 | 2765450500 | 45550 | 45700 | 45700 | 45550 | 1539 |
| 615 | 20241120 | 103600 | 2695229700 | 45700 | 45700 | 45800 | 45700 | 86 |
| 616 | 20241120 | 103500 | 2691295800 | 45800 | 45700 | 45900 | 45700 | 142 |
| 617 | 20241120 | 103400 | 2684798100 | 45700 | 45800 | 45850 | 45700 | 258 |
| 618 | 20241120 | 103300 | 2672969900 | 45650 | 45850 | 45900 | 45650 | 803 |
| 619 | 20241120 | 103200 | 2636233300 | 45850 | 46100 | 46150 | 45850 | 756 |
| 620 | 20241120 | 103100 | 2601519400 | 46100 | 46100 | 46100 | 46000 | 83 |
| 621 | 20241120 | 103000 | 2597695950 | 46150 | 46050 | 46150 | 45900 | 974 |
| 622 | 20241120 | 102900 | 2552842600 | 46100 | 46100 | 46150 | 46000 | 236 |
| 623 | 20241120 | 102800 | 2541961950 | 46050 | 46050 | 46100 | 45950 | 289 |
| 624 | 20241120 | 102700 | 2528653050 | 46000 | 46050 | 46150 | 46000 | 250 |
| 625 | 20241120 | 102600 | 2517133300 | 46050 | 45950 | 46100 | 45950 | 375 |
| 626 | 20241120 | 102500 | 2499868350 | 45950 | 46100 | 46100 | 45950 | 1190 |
| 627 | 20241120 | 102400 | 2445126750 | 46100 | 46000 | 46100 | 45950 | 381 |
| 628 | 20241120 | 102300 | 2427584300 | 46050 | 46100 | 46100 | 45950 | 304 |
| 629 | 20241120 | 102200 | 2413583950 | 46050 | 46100 | 46100 | 46000 | 322 |
| 630 | 20241120 | 102100 | 2398748450 | 46000 | 45950 | 46100 | 45950 | 268 |
| 631 | 20241120 | 102000 | 2386405100 | 46000 | 46000 | 46050 | 45950 | 291 |
| 632 | 20241120 | 101900 | 2373023950 | 46000 | 46000 | 46100 | 45900 | 276 |
| 633 | 20241120 | 101800 | 2360325050 | 45950 | 46000 | 46050 | 45900 | 272 |
| 634 | 20241120 | 101700 | 2347813450 | 46050 | 46000 | 46050 | 45900 | 484 |
| 635 | 20241120 | 101600 | 2325560750 | 46000 | 46000 | 46000 | 45900 | 782 |
| 636 | 20241120 | 101500 | 2289625300 | 46000 | 46100 | 46100 | 45950 | 380 |
| 637 | 20241120 | 101400 | 2272136150 | 46000 | 46100 | 46100 | 46000 | 359 |
| 638 | 20241120 | 101300 | 2255596950 | 46100 | 46100 | 46200 | 46100 | 209 |
| 639 | 20241120 | 101200 | 2245949450 | 46100 | 45950 | 46150 | 45950 | 306 |
| 640 | 20241120 | 101100 | 2231847600 | 46000 | 46100 | 46100 | 46000 | 701 |
| 641 | 20241120 | 101000 | 2199584850 | 46100 | 46150 | 46200 | 46050 | 637 |
| 642 | 20241120 | 100900 | 2170208450 | 46150 | 46100 | 46150 | 46050 | 439 |
| 643 | 20241120 | 100800 | 2149969750 | 46150 | 46200 | 46200 | 46050 | 1058 |
| 644 | 20241120 | 100700 | 2101173350 | 46200 | 46200 | 46250 | 46150 | 336 |
| 645 | 20241120 | 100600 | 2085648750 | 46200 | 46200 | 46200 | 46150 | 455 |
| 646 | 20241120 | 100500 | 2064627800 | 46200 | 46200 | 46200 | 46150 | 332 |
| 647 | 20241120 | 100400 | 2049289750 | 46200 | 46200 | 46200 | 46150 | 445 |
| 648 | 20241120 | 100300 | 2028733800 | 46200 | 46200 | 46200 | 46150 | 411 |
| 649 | 20241120 | 100200 | 2009752550 | 46200 | 46200 | 46200 | 46150 | 440 |
| 650 | 20241120 | 100100 | 1989428650 | 46150 | 46200 | 46200 | 46150 | 566 |
| 651 | 20241120 | 100000 | 1963279900 | 46200 | 46200 | 46200 | 46100 | 483 |
| 652 | 20241120 | 095900 | 1940978150 | 46200 | 46150 | 46200 | 46100 | 172 |
| 653 | 20241120 | 095800 | 1933039400 | 46200 | 46100 | 46200 | 46100 | 205 |
| 654 | 20241120 | 095700 | 1923577050 | 46100 | 46150 | 46150 | 46100 | 574 |
| 655 | 20241120 | 095600 | 1897115100 | 46150 | 46150 | 46250 | 46050 | 3951 |
| 656 | 20241120 | 095500 | 1714779200 | 46100 | 46150 | 46150 | 46100 | 152 |
| 657 | 20241120 | 095400 | 1707767450 | 46100 | 46100 | 46100 | 46050 | 623 |
| 658 | 20241120 | 095300 | 1679047600 | 46100 | 46100 | 46100 | 46050 | 807 |
| 659 | 20241120 | 095200 | 1641872100 | 46100 | 46000 | 46100 | 45950 | 990 |
| 660 | 20241120 | 095100 | 1596324650 | 46000 | 45950 | 46100 | 45950 | 759 |
| 661 | 20241120 | 095000 | 1561359150 | 46000 | 46050 | 46050 | 45800 | 878 |
| 662 | 20241120 | 094900 | 1521096450 | 46000 | 46050 | 46100 | 46000 | 185 |
| 663 | 20241120 | 094800 | 1512582250 | 46100 | 46100 | 46100 | 46050 | 139 |
| 664 | 20241120 | 094700 | 1506175400 | 46050 | 46050 | 46100 | 46000 | 1138 |
| 665 | 20241120 | 094600 | 1453727700 | 46050 | 46100 | 46100 | 46000 | 404 |
| 666 | 20241120 | 094500 | 1435119900 | 46100 | 46000 | 46100 | 46000 | 1466 |
| 667 | 20241120 | 094400 | 1367643150 | 45950 | 45950 | 45950 | 45900 | 428 |
| 668 | 20241120 | 094300 | 1347978400 | 45950 | 45900 | 45950 | 45900 | 340 |
| 669 | 20241120 | 094200 | 1332363000 | 45850 | 45900 | 45900 | 45850 | 54 |
| 670 | 20241120 | 094100 | 1329884850 | 45900 | 45900 | 45950 | 45900 | 1331 |
| 671 | 20241120 | 094000 | 1268749850 | 45900 | 45950 | 45950 | 45900 | 178 |
| 672 | 20241120 | 093900 | 1260571400 | 45950 | 45850 | 46000 | 45850 | 1185 |
| 673 | 20241120 | 093800 | 1206125400 | 45850 | 45650 | 45850 | 45600 | 879 |
| 674 | 20241120 | 093700 | 1165959350 | 45650 | 45800 | 45800 | 45600 | 584 |
| 675 | 20241120 | 093600 | 1139297150 | 45800 | 45750 | 45800 | 45650 | 858 |
| 676 | 20241120 | 093500 | 1100088850 | 45750 | 45850 | 45850 | 45750 | 293 |
| 677 | 20241120 | 093400 | 1086666050 | 45800 | 45750 | 45950 | 45750 | 1861 |
| 678 | 20241120 | 093300 | 1001246450 | 45750 | 45750 | 45800 | 45650 | 572 |
| 679 | 20241120 | 093200 | 975080200 | 45650 | 45700 | 45700 | 45600 | 1689 |
| 680 | 20241120 | 093100 | 897908400 | 45700 | 45600 | 45700 | 45600 | 287 |
| 681 | 20241120 | 093000 | 884804400 | 45550 | 45500 | 45600 | 45500 | 518 |
| 682 | 20241120 | 092900 | 861227800 | 45500 | 45550 | 45600 | 45500 | 1484 |
| 683 | 20241120 | 092800 | 793648400 | 45600 | 45400 | 45600 | 45400 | 1089 |
| 684 | 20241120 | 092700 | 744032850 | 45400 | 45300 | 45450 | 45250 | 720 |
| 685 | 20241120 | 092600 | 711382050 | 45350 | 45300 | 45350 | 45250 | 260 |
| 686 | 20241120 | 092500 | 699610050 | 45300 | 45250 | 45350 | 45200 | 130 |
| 687 | 20241120 | 092400 | 693725700 | 45200 | 45350 | 45400 | 45200 | 213 |
| 688 | 20241120 | 092300 | 684082100 | 45400 | 45350 | 45400 | 45250 | 427 |
| 689 | 20241120 | 092200 | 664713900 | 45350 | 45350 | 45400 | 45150 | 434 |
| 690 | 20241120 | 092100 | 645071000 | 45350 | 45150 | 45400 | 45150 | 730 |
| 691 | 20241120 | 092000 | 612007900 | 45100 | 45100 | 45150 | 45050 | 301 |
| 692 | 20241120 | 091900 | 598430300 | 45100 | 45100 | 45150 | 45100 | 206 |
| 693 | 20241120 | 091800 | 589131850 | 45150 | 45050 | 45150 | 45050 | 248 |
| 694 | 20241120 | 091700 | 577948250 | 45000 | 45000 | 45100 | 44700 | 790 |
| 695 | 20241120 | 091600 | 542382900 | 44850 | 44800 | 45000 | 44800 | 1254 |
| 696 | 20241120 | 091500 | 486120900 | 44800 | 44700 | 44850 | 44650 | 785 |
| 697 | 20241120 | 091400 | 450995600 | 44800 | 44750 | 44800 | 44650 | 468 |
| 698 | 20241120 | 091300 | 430080650 | 44750 | 44750 | 44800 | 44650 | 1265 |
| 699 | 20241120 | 091200 | 373572050 | 44650 | 44750 | 44800 | 44600 | 96 |
| 700 | 20241120 | 091100 | 369284100 | 44600 | 44700 | 44800 | 44600 | 574 |
| 701 | 20241120 | 091000 | 343647000 | 44700 | 44700 | 44800 | 44650 | 139 |
| 702 | 20241120 | 090900 | 337436850 | 44700 | 44550 | 44800 | 44550 | 316 |
| 703 | 20241120 | 090800 | 323317550 | 44600 | 44800 | 44800 | 44600 | 966 |
| 704 | 20241120 | 090700 | 280174450 | 44800 | 44750 | 44950 | 44600 | 1273 |
| 705 | 20241120 | 090600 | 223323100 | 44950 | 45000 | 45000 | 44750 | 286 |
| 706 | 20241120 | 090500 | 210477050 | 44850 | 45000 | 45000 | 44700 | 1437 |
| 707 | 20241120 | 090400 | 146000400 | 45000 | 45150 | 45150 | 45000 | 473 |
| 708 | 20241120 | 090300 | 124686200 | 45200 | 45050 | 45200 | 45050 | 302 |
| 709 | 20241120 | 090200 | 111062200 | 45050 | 45200 | 45250 | 45050 | 372 |
| 710 | 20241120 | 090100 | 94264250 | 45200 | 45000 | 45250 | 45000 | 147 |
| 711 | 20241120 | 090000 | 87623300 | 45050 | 45350 | 45350 | 44900 | 1935 |