31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 184500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 3173 |
| 3 | 20241120 | 184400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20241120 | 184300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20241120 | 184200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20241120 | 184100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20241120 | 184000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20241120 | 183900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20241120 | 183800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20241120 | 183700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20241120 | 183600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20241120 | 183500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20241120 | 183400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20241120 | 183300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20241120 | 183200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20241120 | 183100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20241120 | 183000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20241120 | 182900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20241120 | 182800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20241120 | 182700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20241120 | 182600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20241120 | 182500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20241120 | 182400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20241120 | 182300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20241120 | 182200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20241120 | 182100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20241120 | 182000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20241120 | 181900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20241120 | 181800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20241120 | 181700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20241120 | 181600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20241120 | 181500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 3173 |
| 33 | 20241120 | 181400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20241120 | 181300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20241120 | 181200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20241120 | 181100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20241120 | 181000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20241120 | 180900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20241120 | 180800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20241120 | 180700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20241120 | 180600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20241120 | 180500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20241120 | 180400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20241120 | 180300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20241120 | 180200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20241120 | 180100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20241120 | 180000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20241120 | 175900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20241120 | 175800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20241120 | 175700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20241120 | 175600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20241120 | 175500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20241120 | 175400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20241120 | 175300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20241120 | 175200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20241120 | 175100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20241120 | 175000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20241120 | 174900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20241120 | 174800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20241120 | 174700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20241120 | 174600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20241120 | 174500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 3173 |
| 63 | 20241120 | 174400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20241120 | 174300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20241120 | 174200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20241120 | 174100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20241120 | 174000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20241120 | 173900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20241120 | 173800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20241120 | 173700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20241120 | 173600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20241120 | 173500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20241120 | 173400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20241120 | 173300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20241120 | 173200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20241120 | 173100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20241120 | 173000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20241120 | 172900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20241120 | 172800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20241120 | 172700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20241120 | 172600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20241120 | 172500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20241120 | 172400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20241120 | 172300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20241120 | 172200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20241120 | 172100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20241120 | 172000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20241120 | 171900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20241120 | 171800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20241120 | 171700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20241120 | 171600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20241120 | 171500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 3173 |
| 93 | 20241120 | 171400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20241120 | 171300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20241120 | 171200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20241120 | 171100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20241120 | 171000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20241120 | 170900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20241120 | 170800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20241120 | 170700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20241120 | 170600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20241120 | 170500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20241120 | 170400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20241120 | 170300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20241120 | 170200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20241120 | 170100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20241120 | 170000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20241120 | 165900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20241120 | 165800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20241120 | 165700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20241120 | 165600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20241120 | 165500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20241120 | 165400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20241120 | 165300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20241120 | 165200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20241120 | 165100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20241120 | 165000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20241120 | 164900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20241120 | 164800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20241120 | 164700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20241120 | 164600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20241120 | 164500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 3173 |
| 123 | 20241120 | 164400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20241120 | 164300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20241120 | 164200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20241120 | 164100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20241120 | 164000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20241120 | 163900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20241120 | 163800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20241120 | 163700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20241120 | 163600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20241120 | 163500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20241120 | 163400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20241120 | 163300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20241120 | 163200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20241120 | 163100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20241120 | 163000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20241120 | 162900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20241120 | 162800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20241120 | 162700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20241120 | 162600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20241120 | 162500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20241120 | 162400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20241120 | 162300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20241120 | 162200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20241120 | 162100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20241120 | 162000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20241120 | 161900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20241120 | 161800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20241120 | 161700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20241120 | 161600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20241120 | 161500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 3173 |
| 153 | 20241120 | 161400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20241120 | 161300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20241120 | 161200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20241120 | 161100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20241120 | 161000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20241120 | 160900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20241120 | 160800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20241120 | 160700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20241120 | 160600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20241120 | 160500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20241120 | 160400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20241120 | 160300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20241120 | 160200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20241120 | 160100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20241120 | 160000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20241120 | 155900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20241120 | 155800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20241120 | 155700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20241120 | 155600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20241120 | 155500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20241120 | 155400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20241120 | 155300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20241120 | 155200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20241120 | 155100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20241120 | 155000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20241120 | 154900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20241120 | 154800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20241120 | 154700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20241120 | 154600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20241120 | 154500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 3173 |
| 183 | 20241120 | 154400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20241120 | 154300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20241120 | 154200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 186 | 20241120 | 154100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20241120 | 154000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20241120 | 153900 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20241120 | 153800 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20241120 | 153700 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20241120 | 153600 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20241120 | 153500 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20241120 | 153400 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20241120 | 153300 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20241120 | 153200 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20241120 | 153100 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20241120 | 153000 | 2009725250 | 31700 | 31700 | 31700 | 31700 | 3173 |
| 198 | 20241120 | 152900 | 1909141150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20241120 | 152800 | 1909141150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20241120 | 152700 | 1909141150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20241120 | 152600 | 1909141150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20241120 | 152500 | 1909141150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20241120 | 152400 | 1909141150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20241120 | 152300 | 1909141150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20241120 | 152200 | 1909141150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20241120 | 152100 | 1909141150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20241120 | 152000 | 1909141150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20241120 | 151900 | 1909141150 | 31750 | 31850 | 31850 | 31650 | 921 |
| 209 | 20241120 | 151800 | 1879938250 | 31800 | 31850 | 31850 | 31800 | 564 |
| 210 | 20241120 | 151700 | 1861997700 | 31850 | 31900 | 31900 | 31850 | 109 |
| 211 | 20241120 | 151600 | 1858525250 | 31850 | 31800 | 31900 | 31800 | 198 |
| 212 | 20241120 | 151500 | 1852221450 | 31850 | 31850 | 31900 | 31800 | 183 |
| 213 | 20241120 | 151400 | 1846394700 | 31800 | 31900 | 31900 | 31800 | 150 |
| 214 | 20241120 | 151300 | 1841621400 | 31800 | 31800 | 31900 | 31800 | 318 |
| 215 | 20241120 | 151200 | 1831499400 | 31800 | 31850 | 31850 | 31800 | 150 |
| 216 | 20241120 | 151100 | 1826726750 | 31800 | 31850 | 31850 | 31800 | 87 |
| 217 | 20241120 | 151000 | 1823959400 | 31800 | 31850 | 31850 | 31800 | 78 |
| 218 | 20241120 | 150900 | 1821478350 | 31800 | 31850 | 31900 | 31800 | 928 |
| 219 | 20241120 | 150800 | 1791935050 | 31850 | 31800 | 31900 | 31800 | 470 |
| 220 | 20241120 | 150700 | 1776960250 | 31800 | 31800 | 31850 | 31800 | 135 |
| 221 | 20241120 | 150600 | 1772664500 | 31850 | 31850 | 31900 | 31800 | 73 |
| 222 | 20241120 | 150500 | 1770339650 | 31800 | 31850 | 31900 | 31800 | 337 |
| 223 | 20241120 | 150400 | 1759607850 | 31850 | 31850 | 31900 | 31850 | 120 |
| 224 | 20241120 | 150300 | 1755783700 | 31850 | 31900 | 31900 | 31800 | 184 |
| 225 | 20241120 | 150200 | 1749923200 | 31850 | 31850 | 31900 | 31800 | 94 |
| 226 | 20241120 | 150100 | 1746929150 | 31900 | 31850 | 31900 | 31800 | 65 |
| 227 | 20241120 | 150000 | 1744859200 | 31900 | 31850 | 31900 | 31850 | 125 |
| 228 | 20241120 | 145900 | 1740875200 | 31850 | 31900 | 31900 | 31850 | 127 |
| 229 | 20241120 | 145800 | 1736827100 | 31900 | 31950 | 31950 | 31900 | 114 |
| 230 | 20241120 | 145700 | 1733189650 | 31950 | 31900 | 32000 | 31900 | 111 |
| 231 | 20241120 | 145600 | 1729646750 | 31950 | 32000 | 32000 | 31900 | 132 |
| 232 | 20241120 | 145500 | 1725431500 | 32000 | 31950 | 32000 | 31900 | 304 |
| 233 | 20241120 | 145400 | 1715710600 | 31950 | 31950 | 31950 | 31800 | 584 |
| 234 | 20241120 | 145300 | 1697084300 | 32000 | 31950 | 32000 | 31900 | 91 |
| 235 | 20241120 | 145200 | 1694178800 | 31950 | 31950 | 31950 | 31900 | 169 |
| 236 | 20241120 | 145100 | 1688782400 | 31950 | 31950 | 32000 | 31900 | 264 |
| 237 | 20241120 | 145000 | 1680349000 | 31950 | 31850 | 31950 | 31850 | 1341 |
| 238 | 20241120 | 144900 | 1637585350 | 31850 | 31900 | 31900 | 31850 | 379 |
| 239 | 20241120 | 144800 | 1625511700 | 31900 | 31800 | 31900 | 31750 | 291 |
| 240 | 20241120 | 144700 | 1616247600 | 31750 | 31900 | 31900 | 31750 | 137 |
| 241 | 20241120 | 144600 | 1611889100 | 31850 | 31900 | 31900 | 31850 | 85 |
| 242 | 20241120 | 144500 | 1609180850 | 31850 | 31850 | 31900 | 31850 | 116 |
| 243 | 20241120 | 144400 | 1605485600 | 31900 | 31850 | 31900 | 31850 | 163 |
| 244 | 20241120 | 144300 | 1600291100 | 31900 | 31900 | 31900 | 31850 | 83 |
| 245 | 20241120 | 144200 | 1597646450 | 31900 | 31900 | 31900 | 31850 | 250 |
| 246 | 20241120 | 144100 | 1589677000 | 31850 | 31900 | 31900 | 31850 | 93 |
| 247 | 20241120 | 144000 | 1586713500 | 31850 | 31800 | 31900 | 31800 | 551 |
| 248 | 20241120 | 143900 | 1569154100 | 31850 | 31850 | 31850 | 31800 | 89 |
| 249 | 20241120 | 143800 | 1566322600 | 31800 | 31800 | 31850 | 31800 | 136 |
| 250 | 20241120 | 143700 | 1561997200 | 31800 | 31850 | 31850 | 31800 | 173 |
| 251 | 20241120 | 143600 | 1556495150 | 31850 | 31800 | 31850 | 31800 | 145 |
| 252 | 20241120 | 143500 | 1551882000 | 31850 | 31850 | 31850 | 31800 | 65 |
| 253 | 20241120 | 143400 | 1549814600 | 31850 | 31800 | 31850 | 31800 | 73 |
| 254 | 20241120 | 143300 | 1547492900 | 31850 | 31800 | 31850 | 31800 | 78 |
| 255 | 20241120 | 143200 | 1545012300 | 31850 | 31800 | 31850 | 31800 | 201 |
| 256 | 20241120 | 143100 | 1538613550 | 31800 | 31800 | 31850 | 31800 | 109 |
| 257 | 20241120 | 143000 | 1535147000 | 31850 | 31850 | 31850 | 31800 | 83 |
| 258 | 20241120 | 142900 | 1532507050 | 31850 | 31800 | 31850 | 31800 | 212 |
| 259 | 20241120 | 142800 | 1525764750 | 31750 | 31800 | 31850 | 31750 | 107 |
| 260 | 20241120 | 142700 | 1522365550 | 31850 | 31800 | 31850 | 31800 | 116 |
| 261 | 20241120 | 142600 | 1518676500 | 31850 | 31850 | 31850 | 31800 | 94 |
| 262 | 20241120 | 142500 | 1515686800 | 31800 | 31800 | 31850 | 31800 | 126 |
| 263 | 20241120 | 142400 | 1511677650 | 31850 | 31850 | 31850 | 31800 | 81 |
| 264 | 20241120 | 142300 | 1509101250 | 31800 | 31850 | 31850 | 31800 | 100 |
| 265 | 20241120 | 142200 | 1505920900 | 31850 | 31900 | 31900 | 31800 | 326 |
| 266 | 20241120 | 142100 | 1495550750 | 31850 | 31900 | 31900 | 31850 | 126 |
| 267 | 20241120 | 142000 | 1491535500 | 31850 | 31850 | 31900 | 31850 | 79 |
| 268 | 20241120 | 141900 | 1489018650 | 31900 | 31900 | 31900 | 31850 | 472 |
| 269 | 20241120 | 141800 | 1473985150 | 31900 | 31950 | 32000 | 31900 | 589 |
| 270 | 20241120 | 141700 | 1455170550 | 31950 | 31900 | 32000 | 31850 | 325 |
| 271 | 20241120 | 141600 | 1444795200 | 31900 | 31950 | 31950 | 31850 | 569 |
| 272 | 20241120 | 141500 | 1426647300 | 31900 | 31950 | 31950 | 31900 | 68 |
| 273 | 20241120 | 141400 | 1424477750 | 31900 | 31900 | 31950 | 31900 | 122 |
| 274 | 20241120 | 141300 | 1420585300 | 31950 | 31950 | 32000 | 31900 | 123 |
| 275 | 20241120 | 141200 | 1416658050 | 31900 | 31900 | 31950 | 31850 | 265 |
| 276 | 20241120 | 141100 | 1408200400 | 31850 | 31900 | 31900 | 31850 | 65 |
| 277 | 20241120 | 141000 | 1406129900 | 31900 | 31900 | 31900 | 31850 | 62 |
| 278 | 20241120 | 140900 | 1404154750 | 31850 | 31850 | 31900 | 31850 | 150 |
| 279 | 20241120 | 140800 | 1399374550 | 31850 | 31850 | 31900 | 31800 | 75 |
| 280 | 20241120 | 140700 | 1396985750 | 31850 | 31850 | 31900 | 31800 | 434 |
| 281 | 20241120 | 140600 | 1383166050 | 31850 | 31800 | 31850 | 31800 | 75 |
| 282 | 20241120 | 140500 | 1380780900 | 31850 | 31800 | 31850 | 31800 | 149 |
| 283 | 20241120 | 140400 | 1376040150 | 31800 | 31800 | 31850 | 31800 | 126 |
| 284 | 20241120 | 140300 | 1372033100 | 31850 | 31900 | 31900 | 31800 | 44 |
| 285 | 20241120 | 140200 | 1370631850 | 31850 | 31950 | 31950 | 31850 | 182 |
| 286 | 20241120 | 140100 | 1364827250 | 31950 | 31900 | 31950 | 31900 | 109 |
| 287 | 20241120 | 140000 | 1361347750 | 31900 | 31950 | 31950 | 31900 | 114 |
| 288 | 20241120 | 135900 | 1357710600 | 31900 | 32100 | 32100 | 31900 | 1479 |
| 289 | 20241120 | 135800 | 1310378250 | 32050 | 32150 | 32150 | 32050 | 257 |
| 290 | 20241120 | 135700 | 1302135400 | 32150 | 32100 | 32150 | 32100 | 477 |
| 291 | 20241120 | 135600 | 1286821500 | 32150 | 32150 | 32150 | 32100 | 60 |
| 292 | 20241120 | 135500 | 1284895150 | 32150 | 32150 | 32150 | 32100 | 390 |
| 293 | 20241120 | 135400 | 1272359850 | 32100 | 32150 | 32150 | 32100 | 23 |
| 294 | 20241120 | 135300 | 1271621100 | 32150 | 32150 | 32150 | 32100 | 55 |
| 295 | 20241120 | 135200 | 1269853150 | 32150 | 32150 | 32150 | 32100 | 9 |
| 296 | 20241120 | 135100 | 1269563850 | 32150 | 32150 | 32150 | 32100 | 19 |
| 297 | 20241120 | 135000 | 1268953200 | 32150 | 32150 | 32150 | 32100 | 10 |
| 298 | 20241120 | 134900 | 1268631750 | 32150 | 32150 | 32150 | 32100 | 53 |
| 299 | 20241120 | 134800 | 1266928000 | 32150 | 32150 | 32150 | 32100 | 16 |
| 300 | 20241120 | 134700 | 1266413800 | 32150 | 32150 | 32150 | 32100 | 13 |
| 301 | 20241120 | 134600 | 1265996000 | 32150 | 32150 | 32150 | 32100 | 57 |
| 302 | 20241120 | 134500 | 1264163700 | 32150 | 32150 | 32150 | 32100 | 20 |
| 303 | 20241120 | 134400 | 1263520850 | 32150 | 32200 | 32200 | 32100 | 232 |
| 304 | 20241120 | 134300 | 1256061950 | 32200 | 32200 | 32250 | 32200 | 352 |
| 305 | 20241120 | 134200 | 1244727450 | 32150 | 32200 | 32200 | 32150 | 101 |
| 306 | 20241120 | 134100 | 1241477200 | 32200 | 32200 | 32200 | 32150 | 22 |
| 307 | 20241120 | 134000 | 1240769300 | 32200 | 32200 | 32200 | 32150 | 16 |
| 308 | 20241120 | 133900 | 1240254300 | 32150 | 32200 | 32200 | 32150 | 16 |
| 309 | 20241120 | 133800 | 1239739400 | 32200 | 32200 | 32200 | 32150 | 54 |
| 310 | 20241120 | 133700 | 1238000650 | 32200 | 32200 | 32200 | 32150 | 17 |
| 311 | 20241120 | 133600 | 1237453450 | 32200 | 32200 | 32200 | 32150 | 98 |
| 312 | 20241120 | 133500 | 1234301100 | 32200 | 32200 | 32200 | 32150 | 20 |
| 313 | 20241120 | 133400 | 1233657300 | 32150 | 32200 | 32200 | 32150 | 57 |
| 314 | 20241120 | 133300 | 1231822450 | 32150 | 32200 | 32200 | 32150 | 32 |
| 315 | 20241120 | 133200 | 1230792300 | 32200 | 32200 | 32200 | 32200 | 7 |
| 316 | 20241120 | 133100 | 1230566900 | 32150 | 32200 | 32200 | 32150 | 14 |
| 317 | 20241120 | 133000 | 1230116400 | 32200 | 32200 | 32200 | 32150 | 70 |
| 318 | 20241120 | 132900 | 1227863150 | 32150 | 32200 | 32200 | 32150 | 36 |
| 319 | 20241120 | 132800 | 1226705050 | 32200 | 32150 | 32200 | 32150 | 12 |
| 320 | 20241120 | 132700 | 1226319000 | 32200 | 32150 | 32200 | 32150 | 19 |
| 321 | 20241120 | 132600 | 1225707300 | 32200 | 32200 | 32200 | 32150 | 51 |
| 322 | 20241120 | 132500 | 1224065300 | 32200 | 32200 | 32200 | 32200 | 28 |
| 323 | 20241120 | 132400 | 1223163700 | 32200 | 32200 | 32200 | 32150 | 24 |
| 324 | 20241120 | 132300 | 1222391200 | 32200 | 32150 | 32200 | 32150 | 10 |
| 325 | 20241120 | 132200 | 1222069400 | 32200 | 32200 | 32200 | 32150 | 86 |
| 326 | 20241120 | 132100 | 1219302300 | 32200 | 32200 | 32200 | 32150 | 43 |
| 327 | 20241120 | 132000 | 1217917900 | 32200 | 32200 | 32200 | 32150 | 42 |
| 328 | 20241120 | 131900 | 1216566000 | 32200 | 32200 | 32200 | 32150 | 12 |
| 329 | 20241120 | 131800 | 1216179850 | 32200 | 32200 | 32200 | 32200 | 58 |
| 330 | 20241120 | 131700 | 1214312250 | 32200 | 32200 | 32200 | 32150 | 34 |
| 331 | 20241120 | 131600 | 1213218750 | 32200 | 32200 | 32200 | 32150 | 23 |
| 332 | 20241120 | 131500 | 1212478850 | 32150 | 32200 | 32200 | 32150 | 19 |
| 333 | 20241120 | 131400 | 1211867250 | 32200 | 32150 | 32200 | 32150 | 78 |
| 334 | 20241120 | 131300 | 1209356900 | 32200 | 32150 | 32200 | 32150 | 17 |
| 335 | 20241120 | 131200 | 1208810100 | 32200 | 32200 | 32200 | 32150 | 22 |
| 336 | 20241120 | 131100 | 1208101900 | 32150 | 32200 | 32200 | 32150 | 9 |
| 337 | 20241120 | 131000 | 1207812250 | 32200 | 32200 | 32200 | 32150 | 68 |
| 338 | 20241120 | 130900 | 1205623450 | 32150 | 32050 | 32200 | 32050 | 408 |
| 339 | 20241120 | 130800 | 1192525950 | 32100 | 32100 | 32100 | 32050 | 16 |
| 340 | 20241120 | 130700 | 1192012600 | 32100 | 32100 | 32100 | 32050 | 56 |
| 341 | 20241120 | 130600 | 1190217550 | 32100 | 32100 | 32100 | 32050 | 159 |
| 342 | 20241120 | 130500 | 1185116150 | 32100 | 32050 | 32100 | 32050 | 6 |
| 343 | 20241120 | 130400 | 1184923750 | 32100 | 32050 | 32100 | 32050 | 290 |
| 344 | 20241120 | 130300 | 1175628750 | 32000 | 32050 | 32050 | 32000 | 109 |
| 345 | 20241120 | 130200 | 1172136150 | 32050 | 32050 | 32050 | 32050 | 13 |
| 346 | 20241120 | 130100 | 1171719500 | 32000 | 32050 | 32050 | 32000 | 132 |
| 347 | 20241120 | 130000 | 1167489550 | 32050 | 32050 | 32050 | 32050 | 91 |
| 348 | 20241120 | 125900 | 1164573000 | 32050 | 32000 | 32050 | 32000 | 52 |
| 349 | 20241120 | 125800 | 1162906650 | 32050 | 32050 | 32050 | 32050 | 8 |
| 350 | 20241120 | 125700 | 1162650250 | 32000 | 32000 | 32050 | 32000 | 12 |
| 351 | 20241120 | 125600 | 1162265900 | 32050 | 32000 | 32050 | 32000 | 15 |
| 352 | 20241120 | 125500 | 1161785400 | 32050 | 32050 | 32050 | 32000 | 79 |
| 353 | 20241120 | 125400 | 1159254450 | 32050 | 32050 | 32050 | 32000 | 21 |
| 354 | 20241120 | 125300 | 1158581600 | 32050 | 32050 | 32050 | 32000 | 10 |
| 355 | 20241120 | 125200 | 1158261150 | 32050 | 32050 | 32050 | 32000 | 72 |
| 356 | 20241120 | 125100 | 1155953800 | 32050 | 32050 | 32050 | 32000 | 60 |
| 357 | 20241120 | 125000 | 1154031050 | 32050 | 32050 | 32050 | 32000 | 35 |
| 358 | 20241120 | 124900 | 1152910250 | 32000 | 32100 | 32100 | 32000 | 1017 |
| 359 | 20241120 | 124800 | 1120334250 | 32050 | 32100 | 32100 | 32050 | 18 |
| 360 | 20241120 | 124700 | 1119756650 | 32100 | 32100 | 32100 | 32050 | 53 |
| 361 | 20241120 | 124600 | 1118055600 | 32100 | 32100 | 32100 | 32100 | 15 |
| 362 | 20241120 | 124500 | 1117574100 | 32100 | 32100 | 32100 | 32050 | 14 |
| 363 | 20241120 | 124400 | 1117124900 | 32050 | 32100 | 32100 | 32050 | 136 |
| 364 | 20241120 | 124300 | 1112765600 | 32050 | 32100 | 32100 | 32050 | 52 |
| 365 | 20241120 | 124200 | 1111096600 | 32100 | 32100 | 32100 | 32050 | 39 |
| 366 | 20241120 | 124100 | 1109845700 | 32100 | 32100 | 32100 | 32050 | 331 |
| 367 | 20241120 | 124000 | 1099220850 | 32150 | 32100 | 32150 | 32100 | 8 |
| 368 | 20241120 | 123900 | 1098963850 | 32100 | 32150 | 32150 | 32100 | 52 |
| 369 | 20241120 | 123800 | 1097292100 | 32100 | 32150 | 32150 | 32100 | 13 |
| 370 | 20241120 | 123700 | 1096874500 | 32150 | 32150 | 32150 | 32150 | 12 |
| 371 | 20241120 | 123600 | 1096488700 | 32150 | 32100 | 32150 | 32100 | 15 |
| 372 | 20241120 | 123500 | 1096006700 | 32150 | 32100 | 32150 | 32100 | 50 |
| 373 | 20241120 | 123400 | 1094399250 | 32150 | 32150 | 32150 | 32100 | 14 |
| 374 | 20241120 | 123300 | 1093949350 | 32150 | 32100 | 32150 | 32100 | 6 |
| 375 | 20241120 | 123200 | 1093756500 | 32150 | 32150 | 32150 | 32100 | 23 |
| 376 | 20241120 | 123100 | 1093017250 | 32100 | 32100 | 32150 | 32100 | 100 |
| 377 | 20241120 | 123000 | 1089802500 | 32150 | 32150 | 32150 | 32100 | 3 |
| 378 | 20241120 | 122900 | 1089706100 | 32150 | 32150 | 32150 | 32100 | 13 |
| 379 | 20241120 | 122800 | 1089288350 | 32150 | 32150 | 32150 | 32150 | 7 |
| 380 | 20241120 | 122700 | 1089063300 | 32150 | 32150 | 32150 | 32100 | 67 |
| 381 | 20241120 | 122600 | 1086910100 | 32150 | 32150 | 32150 | 32150 | 4 |
| 382 | 20241120 | 122500 | 1086781500 | 32150 | 32150 | 32150 | 32100 | 20 |
| 383 | 20241120 | 122400 | 1086138700 | 32150 | 32150 | 32150 | 32100 | 4 |
| 384 | 20241120 | 122300 | 1086010150 | 32150 | 32150 | 32150 | 32100 | 54 |
| 385 | 20241120 | 122200 | 1084274250 | 32150 | 32100 | 32150 | 32100 | 232 |
| 386 | 20241120 | 122100 | 1076817000 | 32150 | 32100 | 32150 | 32050 | 213 |
| 387 | 20241120 | 122000 | 1069969800 | 32100 | 32100 | 32100 | 32050 | 56 |
| 388 | 20241120 | 121900 | 1068172400 | 32100 | 32100 | 32100 | 32050 | 92 |
| 389 | 20241120 | 121800 | 1065221550 | 32150 | 32150 | 32150 | 32100 | 35 |
| 390 | 20241120 | 121700 | 1064097850 | 32150 | 32100 | 32150 | 32100 | 618 |
| 391 | 20241120 | 121600 | 1044239250 | 32050 | 32100 | 32100 | 32050 | 55 |
| 392 | 20241120 | 121500 | 1042473950 | 32100 | 32050 | 32100 | 32050 | 39 |
| 393 | 20241120 | 121400 | 1041223400 | 32100 | 32100 | 32100 | 32050 | 25 |
| 394 | 20241120 | 121300 | 1040421800 | 32100 | 32100 | 32100 | 32050 | 24 |
| 395 | 20241120 | 121200 | 1039651650 | 32100 | 32100 | 32100 | 32100 | 50 |
| 396 | 20241120 | 121100 | 1038046650 | 32100 | 32100 | 32100 | 32050 | 23 |
| 397 | 20241120 | 121000 | 1037309050 | 32100 | 32100 | 32100 | 32050 | 30 |
| 398 | 20241120 | 120900 | 1036346100 | 32100 | 32100 | 32100 | 32050 | 36 |
| 399 | 20241120 | 120800 | 1035190550 | 32100 | 32150 | 32150 | 32100 | 57 |
| 400 | 20241120 | 120700 | 1033358100 | 32100 | 32150 | 32150 | 32100 | 20 |
| 401 | 20241120 | 120600 | 1032715800 | 32050 | 32150 | 32150 | 32050 | 321 |
| 402 | 20241120 | 120500 | 1022419000 | 32100 | 32150 | 32150 | 32100 | 22 |
| 403 | 20241120 | 120400 | 1021712600 | 32100 | 32150 | 32150 | 32100 | 186 |
| 404 | 20241120 | 120300 | 1015739200 | 32150 | 32150 | 32150 | 32150 | 4 |
| 405 | 20241120 | 120200 | 1015610600 | 32150 | 32150 | 32150 | 32100 | 11 |
| 406 | 20241120 | 120100 | 1015257150 | 32100 | 32150 | 32150 | 32100 | 16 |
| 407 | 20241120 | 120000 | 1014742900 | 32150 | 32150 | 32150 | 32100 | 107 |
| 408 | 20241120 | 115900 | 1011305550 | 32150 | 32150 | 32150 | 32150 | 1 |
| 409 | 20241120 | 115800 | 1011273400 | 32150 | 32200 | 32200 | 32100 | 430 |
| 410 | 20241120 | 115700 | 997450700 | 32150 | 32150 | 32200 | 32150 | 585 |
| 411 | 20241120 | 115600 | 978642750 | 32150 | 32200 | 32200 | 32150 | 83 |
| 412 | 20241120 | 115500 | 975970450 | 32200 | 32150 | 32200 | 32150 | 13 |
| 413 | 20241120 | 115400 | 975552150 | 32200 | 32200 | 32200 | 32200 | 13 |
| 414 | 20241120 | 115300 | 975133550 | 32200 | 32150 | 32200 | 32150 | 9 |
| 415 | 20241120 | 115200 | 974844050 | 32200 | 32200 | 32200 | 32150 | 56 |
| 416 | 20241120 | 115100 | 973040900 | 32200 | 32200 | 32200 | 32150 | 20 |
| 417 | 20241120 | 115000 | 972397100 | 32200 | 32150 | 32200 | 32150 | 68 |
| 418 | 20241120 | 114900 | 970209550 | 32150 | 32200 | 32200 | 32150 | 21 |
| 419 | 20241120 | 114800 | 969534250 | 32200 | 32150 | 32200 | 32150 | 47 |
| 420 | 20241120 | 114700 | 968021050 | 32200 | 32200 | 32200 | 32150 | 12 |
| 421 | 20241120 | 114600 | 967634700 | 32200 | 32150 | 32200 | 32150 | 10 |
| 422 | 20241120 | 114500 | 967312900 | 32200 | 32200 | 32200 | 32200 | 3 |
| 423 | 20241120 | 114400 | 967216300 | 32200 | 32200 | 32200 | 32150 | 61 |
| 424 | 20241120 | 114300 | 965252400 | 32200 | 32200 | 32200 | 32200 | 4 |
| 425 | 20241120 | 114200 | 965123600 | 32200 | 32200 | 32200 | 32150 | 7 |
| 426 | 20241120 | 114100 | 964898400 | 32200 | 32200 | 32200 | 32150 | 19 |
| 427 | 20241120 | 114000 | 964286700 | 32200 | 32200 | 32200 | 32150 | 72 |
| 428 | 20241120 | 113900 | 961969600 | 32150 | 32150 | 32200 | 32150 | 8 |
| 429 | 20241120 | 113800 | 961712250 | 32200 | 32200 | 32200 | 32150 | 17 |
| 430 | 20241120 | 113700 | 961164900 | 32200 | 32200 | 32200 | 32150 | 57 |
| 431 | 20241120 | 113600 | 959330100 | 32200 | 32200 | 32200 | 32150 | 14 |
| 432 | 20241120 | 113500 | 958879800 | 32150 | 32200 | 32200 | 32150 | 11 |
| 433 | 20241120 | 113400 | 958526050 | 32200 | 32200 | 32200 | 32200 | 6 |
| 434 | 20241120 | 113300 | 958332850 | 32200 | 32200 | 32200 | 32150 | 101 |
| 435 | 20241120 | 113200 | 955083100 | 32200 | 32150 | 32200 | 32150 | 5 |
| 436 | 20241120 | 113100 | 954922200 | 32200 | 32200 | 32200 | 32150 | 16 |
| 437 | 20241120 | 113000 | 954407200 | 32200 | 32150 | 32200 | 32150 | 9 |
| 438 | 20241120 | 112900 | 954117700 | 32200 | 32200 | 32200 | 32200 | 47 |
| 439 | 20241120 | 112800 | 952604300 | 32200 | 32200 | 32200 | 32150 | 310 |
| 440 | 20241120 | 112700 | 942622500 | 32200 | 32200 | 32200 | 32150 | 304 |
| 441 | 20241120 | 112600 | 932833750 | 32200 | 32200 | 32200 | 32150 | 14 |
| 442 | 20241120 | 112500 | 932383150 | 32200 | 32200 | 32200 | 32200 | 43 |
| 443 | 20241120 | 112400 | 930998550 | 32200 | 32200 | 32200 | 32150 | 6 |
| 444 | 20241120 | 112300 | 930805550 | 32200 | 32200 | 32200 | 32200 | 11 |
| 445 | 20241120 | 112200 | 930451350 | 32150 | 32200 | 32200 | 32150 | 15 |
| 446 | 20241120 | 112100 | 929968600 | 32200 | 32200 | 32200 | 32150 | 67 |
| 447 | 20241120 | 112000 | 927811450 | 32200 | 32150 | 32200 | 32150 | 16 |
| 448 | 20241120 | 111900 | 927296450 | 32150 | 32200 | 32200 | 32150 | 36 |
| 449 | 20241120 | 111800 | 926138450 | 32200 | 32150 | 32200 | 32150 | 10 |
| 450 | 20241120 | 111700 | 925816650 | 32200 | 32200 | 32200 | 32150 | 78 |
| 451 | 20241120 | 111600 | 923305250 | 32200 | 32200 | 32200 | 32200 | 2 |
| 452 | 20241120 | 111500 | 923240850 | 32150 | 32200 | 32200 | 32150 | 9 |
| 453 | 20241120 | 111400 | 922951250 | 32200 | 32200 | 32200 | 32150 | 55 |
| 454 | 20241120 | 111300 | 921182650 | 32200 | 32200 | 32200 | 32150 | 58 |
| 455 | 20241120 | 111200 | 919315250 | 32250 | 32200 | 32250 | 32150 | 179 |
| 456 | 20241120 | 111100 | 913551800 | 32200 | 32300 | 32350 | 32200 | 1006 |
| 457 | 20241120 | 111000 | 881092100 | 32350 | 32300 | 32350 | 32300 | 8 |
| 458 | 20241120 | 110900 | 880833550 | 32300 | 32300 | 32350 | 32300 | 106 |
| 459 | 20241120 | 110800 | 877407550 | 32300 | 32350 | 32350 | 32300 | 129 |
| 460 | 20241120 | 110700 | 873240800 | 32350 | 32300 | 32350 | 32300 | 14 |
| 461 | 20241120 | 110600 | 872788200 | 32300 | 32350 | 32350 | 32300 | 65 |
| 462 | 20241120 | 110500 | 870687400 | 32350 | 32300 | 32350 | 32300 | 87 |
| 463 | 20241120 | 110400 | 867874500 | 32350 | 32350 | 32350 | 32300 | 6 |
| 464 | 20241120 | 110300 | 867680550 | 32350 | 32350 | 32350 | 32300 | 10 |
| 465 | 20241120 | 110200 | 867357250 | 32350 | 32350 | 32350 | 32350 | 14 |
| 466 | 20241120 | 110100 | 866904350 | 32350 | 32350 | 32350 | 32300 | 53 |
| 467 | 20241120 | 110000 | 865190050 | 32350 | 32300 | 32350 | 32300 | 6 |
| 468 | 20241120 | 105900 | 864996100 | 32300 | 32300 | 32350 | 32300 | 154 |
| 469 | 20241120 | 105800 | 860021750 | 32300 | 32300 | 32300 | 32300 | 62 |
| 470 | 20241120 | 105700 | 858019150 | 32300 | 32250 | 32300 | 32250 | 85 |
| 471 | 20241120 | 105600 | 855275350 | 32250 | 32250 | 32300 | 32250 | 26 |
| 472 | 20241120 | 105500 | 854436250 | 32300 | 32300 | 32300 | 32300 | 5 |
| 473 | 20241120 | 105400 | 854274750 | 32300 | 32350 | 32350 | 32300 | 90 |
| 474 | 20241120 | 105300 | 851365600 | 32300 | 32350 | 32350 | 32300 | 248 |
| 475 | 20241120 | 105200 | 843355000 | 32350 | 32300 | 32350 | 32300 | 23 |
| 476 | 20241120 | 105100 | 842611900 | 32350 | 32300 | 32350 | 32300 | 215 |
| 477 | 20241120 | 105000 | 835664850 | 32300 | 32350 | 32350 | 32250 | 207 |
| 478 | 20241120 | 104900 | 828976800 | 32350 | 32300 | 32350 | 32300 | 13 |
| 479 | 20241120 | 104800 | 828556500 | 32300 | 32300 | 32350 | 32300 | 13 |
| 480 | 20241120 | 104700 | 828136450 | 32300 | 32300 | 32350 | 32300 | 55 |
| 481 | 20241120 | 104600 | 826359350 | 32350 | 32350 | 32350 | 32350 | 56 |
| 482 | 20241120 | 104500 | 824547750 | 32350 | 32350 | 32350 | 32300 | 10 |
| 483 | 20241120 | 104400 | 824224500 | 32350 | 32350 | 32350 | 32300 | 20 |
| 484 | 20241120 | 104300 | 823577700 | 32350 | 32350 | 32350 | 32300 | 8 |
| 485 | 20241120 | 104200 | 823319150 | 32300 | 32350 | 32350 | 32300 | 351 |
| 486 | 20241120 | 104100 | 811979300 | 32350 | 32250 | 32350 | 32250 | 1398 |
| 487 | 20241120 | 104000 | 766845700 | 32250 | 32250 | 32250 | 32200 | 18 |
| 488 | 20241120 | 103900 | 766265800 | 32250 | 32250 | 32300 | 32200 | 80 |
| 489 | 20241120 | 103800 | 763685950 | 32250 | 32300 | 32300 | 32250 | 122 |
| 490 | 20241120 | 103700 | 759749250 | 32300 | 32300 | 32300 | 32300 | 1 |
| 491 | 20241120 | 103600 | 759716950 | 32300 | 32300 | 32300 | 32250 | 14 |
| 492 | 20241120 | 103500 | 759265000 | 32300 | 32300 | 32300 | 32250 | 72 |
| 493 | 20241120 | 103400 | 756942900 | 32300 | 32250 | 32300 | 32250 | 51 |
| 494 | 20241120 | 103300 | 755296050 | 32250 | 32250 | 32300 | 32250 | 181 |
| 495 | 20241120 | 103200 | 749458350 | 32250 | 32300 | 32300 | 32250 | 270 |
| 496 | 20241120 | 103100 | 740750350 | 32300 | 32200 | 32300 | 32200 | 804 |
| 497 | 20241120 | 103000 | 714821450 | 32200 | 32250 | 32250 | 32200 | 92 |
| 498 | 20241120 | 102900 | 711855650 | 32250 | 32250 | 32250 | 32250 | 5 |
| 499 | 20241120 | 102800 | 711694400 | 32250 | 32200 | 32250 | 32200 | 9 |
| 500 | 20241120 | 102700 | 711404500 | 32200 | 32150 | 32200 | 32150 | 658 |
| 501 | 20241120 | 102600 | 690221850 | 32200 | 32200 | 32200 | 32150 | 68 |
| 502 | 20241120 | 102500 | 688033450 | 32150 | 32150 | 32150 | 32150 | 1 |
| 503 | 20241120 | 102400 | 688001300 | 32200 | 32200 | 32200 | 32200 | 7 |
| 504 | 20241120 | 102300 | 687775900 | 32200 | 32200 | 32200 | 32200 | 4 |
| 505 | 20241120 | 102200 | 687647100 | 32150 | 32150 | 32150 | 32150 | 1 |
| 506 | 20241120 | 102100 | 687614950 | 32150 | 32150 | 32150 | 32150 | 29 |
| 507 | 20241120 | 102000 | 686682600 | 32250 | 32150 | 32250 | 32150 | 41 |
| 508 | 20241120 | 101900 | 685364050 | 32150 | 32150 | 32150 | 32150 | 9 |
| 509 | 20241120 | 101800 | 685074700 | 32150 | 32250 | 32250 | 32100 | 1217 |
| 510 | 20241120 | 101700 | 645864950 | 32300 | 32300 | 32300 | 32250 | 25 |
| 511 | 20241120 | 101600 | 645057500 | 32300 | 32250 | 32300 | 32250 | 85 |
| 512 | 20241120 | 101500 | 642312050 | 32250 | 32300 | 32300 | 32250 | 162 |
| 513 | 20241120 | 101400 | 637079500 | 32250 | 32300 | 32300 | 32250 | 857 |
| 514 | 20241120 | 101300 | 609427800 | 32250 | 32100 | 32250 | 32100 | 2897 |
| 515 | 20241120 | 101200 | 516131200 | 32100 | 32100 | 32100 | 32050 | 35 |
| 516 | 20241120 | 101100 | 515008700 | 32100 | 32050 | 32100 | 32050 | 21 |
| 517 | 20241120 | 101000 | 514334750 | 32050 | 32100 | 32100 | 32050 | 7 |
| 518 | 20241120 | 100900 | 514110100 | 32050 | 32100 | 32100 | 32050 | 4 |
| 519 | 20241120 | 100800 | 513981750 | 32100 | 32100 | 32100 | 32050 | 4 |
| 520 | 20241120 | 100700 | 513853450 | 32050 | 32100 | 32100 | 32050 | 43 |
| 521 | 20241120 | 100600 | 512475100 | 32100 | 32100 | 32100 | 32100 | 10 |
| 522 | 20241120 | 100500 | 512154100 | 32100 | 32050 | 32100 | 32050 | 89 |
| 523 | 20241120 | 100400 | 509301250 | 32050 | 32050 | 32050 | 32050 | 49 |
| 524 | 20241120 | 100300 | 507730800 | 32050 | 32050 | 32050 | 32050 | 106 |
| 525 | 20241120 | 100200 | 504333500 | 32050 | 32050 | 32050 | 32050 | 10 |
| 526 | 20241120 | 100100 | 504013000 | 32050 | 32100 | 32150 | 32050 | 532 |
| 527 | 20241120 | 100000 | 486945400 | 32150 | 32250 | 32250 | 32150 | 565 |
| 528 | 20241120 | 095900 | 468763200 | 32200 | 32200 | 32200 | 32150 | 365 |
| 529 | 20241120 | 095800 | 457010600 | 32200 | 32200 | 32250 | 32200 | 422 |
| 530 | 20241120 | 095700 | 443422150 | 32200 | 32200 | 32200 | 32200 | 70 |
| 531 | 20241120 | 095600 | 441168150 | 32200 | 32200 | 32200 | 32200 | 87 |
| 532 | 20241120 | 095500 | 438366750 | 32200 | 32200 | 32200 | 32200 | 114 |
| 533 | 20241120 | 095400 | 434695950 | 32200 | 32200 | 32200 | 32200 | 113 |
| 534 | 20241120 | 095300 | 431057350 | 32200 | 32200 | 32200 | 32200 | 70 |
| 535 | 20241120 | 095200 | 428803350 | 32200 | 32200 | 32250 | 32200 | 266 |
| 536 | 20241120 | 095100 | 420238000 | 32200 | 32200 | 32200 | 32200 | 100 |
| 537 | 20241120 | 095000 | 417018000 | 32200 | 32150 | 32200 | 32150 | 267 |
| 538 | 20241120 | 094900 | 408426600 | 32200 | 32200 | 32200 | 32150 | 170 |
| 539 | 20241120 | 094800 | 402957600 | 32200 | 32200 | 32200 | 32200 | 155 |
| 540 | 20241120 | 094700 | 397966600 | 32200 | 32200 | 32250 | 32200 | 141 |
| 541 | 20241120 | 094600 | 393425950 | 32200 | 32200 | 32200 | 32100 | 782 |
| 542 | 20241120 | 094500 | 368246200 | 32100 | 32100 | 32200 | 32100 | 897 |
| 543 | 20241120 | 094400 | 339403500 | 32100 | 31950 | 32100 | 31950 | 1904 |
| 544 | 20241120 | 094300 | 278468000 | 31950 | 31950 | 32000 | 31950 | 89 |
| 545 | 20241120 | 094200 | 275621800 | 31950 | 31950 | 31950 | 31950 | 120 |
| 546 | 20241120 | 094100 | 271787800 | 32000 | 31950 | 32000 | 31950 | 206 |
| 547 | 20241120 | 094000 | 265198900 | 31950 | 31900 | 32000 | 31900 | 534 |
| 548 | 20241120 | 093900 | 248142800 | 31900 | 31800 | 31900 | 31800 | 137 |
| 549 | 20241120 | 093800 | 243785550 | 31800 | 31800 | 31800 | 31800 | 53 |
| 550 | 20241120 | 093700 | 242100150 | 31800 | 31750 | 31800 | 31750 | 70 |
| 551 | 20241120 | 093600 | 239877400 | 31700 | 31750 | 31750 | 31700 | 5 |
| 552 | 20241120 | 093500 | 239718700 | 31750 | 31750 | 31750 | 31750 | 8 |
| 553 | 20241120 | 093400 | 239464700 | 31750 | 31750 | 31750 | 31750 | 50 |
| 554 | 20241120 | 093300 | 237877200 | 31800 | 31800 | 31800 | 31750 | 13 |
| 555 | 20241120 | 093200 | 237464100 | 31800 | 31800 | 31800 | 31750 | 11 |
| 556 | 20241120 | 093100 | 237114450 | 31800 | 31800 | 31800 | 31750 | 89 |
| 557 | 20241120 | 093000 | 234285000 | 31700 | 31700 | 31800 | 31650 | 409 |
| 558 | 20241120 | 092900 | 221318450 | 31700 | 31700 | 31700 | 31700 | 122 |
| 559 | 20241120 | 092800 | 217451050 | 31750 | 31750 | 31750 | 31750 | 134 |
| 560 | 20241120 | 092700 | 213196550 | 31750 | 31900 | 31900 | 31750 | 1468 |
| 561 | 20241120 | 092600 | 166458450 | 31900 | 31900 | 31900 | 31850 | 42 |
| 562 | 20241120 | 092500 | 165120100 | 31900 | 31900 | 31900 | 31850 | 41 |
| 563 | 20241120 | 092400 | 163812700 | 31950 | 31900 | 31950 | 31900 | 245 |
| 564 | 20241120 | 092300 | 155996800 | 31900 | 31900 | 31900 | 31850 | 12 |
| 565 | 20241120 | 092200 | 155614050 | 31900 | 31900 | 31900 | 31900 | 83 |
| 566 | 20241120 | 092100 | 152966350 | 31900 | 31900 | 31900 | 31900 | 188 |
| 567 | 20241120 | 092000 | 146969150 | 31900 | 31900 | 31900 | 31900 | 81 |
| 568 | 20241120 | 091900 | 144385250 | 31900 | 31850 | 31900 | 31850 | 203 |
| 569 | 20241120 | 091800 | 137913850 | 31850 | 31850 | 31900 | 31850 | 368 |
| 570 | 20241120 | 091700 | 126192900 | 31850 | 31850 | 31900 | 31850 | 446 |
| 571 | 20241120 | 091600 | 111986800 | 31900 | 31750 | 31900 | 31750 | 266 |
| 572 | 20241120 | 091500 | 103526300 | 31750 | 31750 | 31750 | 31750 | 6 |
| 573 | 20241120 | 091400 | 103335800 | 31700 | 31700 | 31700 | 31700 | 2 |
| 574 | 20241120 | 091300 | 103272400 | 31700 | 31700 | 31750 | 31700 | 136 |
| 575 | 20241120 | 091200 | 98959150 | 31700 | 31650 | 31700 | 31650 | 260 |
| 576 | 20241120 | 091100 | 90718950 | 31650 | 31700 | 31700 | 31650 | 14 |
| 577 | 20241120 | 091000 | 90275700 | 31650 | 31700 | 31700 | 31650 | 129 |
| 578 | 20241120 | 090900 | 86192800 | 31600 | 31650 | 31650 | 31600 | 5 |
| 579 | 20241120 | 090800 | 86034600 | 31600 | 31500 | 31600 | 31500 | 167 |
| 580 | 20241120 | 090700 | 80758700 | 31600 | 31600 | 31600 | 31600 | 210 |
| 581 | 20241120 | 090600 | 74122700 | 31450 | 31550 | 31600 | 31450 | 396 |
| 582 | 20241120 | 090500 | 61630050 | 31500 | 31400 | 31550 | 31400 | 769 |
| 583 | 20241120 | 090400 | 37409700 | 31400 | 31600 | 31700 | 31400 | 287 |
| 584 | 20241120 | 090300 | 28368400 | 31650 | 31700 | 31700 | 31500 | 35 |
| 585 | 20241120 | 090200 | 27260650 | 31700 | 31400 | 31700 | 31350 | 87 |
| 586 | 20241120 | 090100 | 24522750 | 31400 | 31250 | 31400 | 31250 | 47 |
| 587 | 20241120 | 090000 | 23053700 | 31150 | 31200 | 31300 | 31100 | 739 |