31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 184000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 4018 |
| 3 | 20241121 | 183900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20241121 | 183800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20241121 | 183700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20241121 | 183600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20241121 | 183500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20241121 | 183400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20241121 | 183300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20241121 | 183200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20241121 | 183100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20241121 | 183000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20241121 | 182900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20241121 | 182800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20241121 | 182700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20241121 | 182600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20241121 | 182500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20241121 | 182400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20241121 | 182300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20241121 | 182200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20241121 | 182100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20241121 | 182000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20241121 | 181900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20241121 | 181800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20241121 | 181700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20241121 | 181600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20241121 | 181500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20241121 | 181400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20241121 | 181300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20241121 | 181200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20241121 | 181100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20241121 | 181000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 4018 |
| 33 | 20241121 | 180900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20241121 | 180800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20241121 | 180700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20241121 | 180600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20241121 | 180500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20241121 | 180400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20241121 | 180300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20241121 | 180200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20241121 | 180100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20241121 | 180000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20241121 | 175900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20241121 | 175800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20241121 | 175700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20241121 | 175600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20241121 | 175500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20241121 | 175400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20241121 | 175300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20241121 | 175200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20241121 | 175100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20241121 | 175000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20241121 | 174900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20241121 | 174800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20241121 | 174700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20241121 | 174600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20241121 | 174500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20241121 | 174400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20241121 | 174300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20241121 | 174200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20241121 | 174100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20241121 | 174000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 4018 |
| 63 | 20241121 | 173900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20241121 | 173800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20241121 | 173700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20241121 | 173600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20241121 | 173500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20241121 | 173400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20241121 | 173300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20241121 | 173200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20241121 | 173100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20241121 | 173000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20241121 | 172900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20241121 | 172800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20241121 | 172700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20241121 | 172600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20241121 | 172500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20241121 | 172400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20241121 | 172300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20241121 | 172200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20241121 | 172100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20241121 | 172000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20241121 | 171900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20241121 | 171800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20241121 | 171700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20241121 | 171600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20241121 | 171500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20241121 | 171400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20241121 | 171300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20241121 | 171200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20241121 | 171100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20241121 | 171000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 4018 |
| 93 | 20241121 | 170900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20241121 | 170800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20241121 | 170700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20241121 | 170600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20241121 | 170500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20241121 | 170400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20241121 | 170300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20241121 | 170200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20241121 | 170100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20241121 | 170000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20241121 | 165900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20241121 | 165800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20241121 | 165700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20241121 | 165600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20241121 | 165500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20241121 | 165400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20241121 | 165300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20241121 | 165200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20241121 | 165100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20241121 | 165000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20241121 | 164900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20241121 | 164800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20241121 | 164700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20241121 | 164600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20241121 | 164500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20241121 | 164400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20241121 | 164300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20241121 | 164200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20241121 | 164100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20241121 | 164000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 4018 |
| 123 | 20241121 | 163900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20241121 | 163800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20241121 | 163700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20241121 | 163600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20241121 | 163500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20241121 | 163400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20241121 | 163300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20241121 | 163200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20241121 | 163100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20241121 | 163000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20241121 | 162900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20241121 | 162800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20241121 | 162700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20241121 | 162600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20241121 | 162500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20241121 | 162400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20241121 | 162300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20241121 | 162200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20241121 | 162100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20241121 | 162000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20241121 | 161900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20241121 | 161800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20241121 | 161700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20241121 | 161600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20241121 | 161500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20241121 | 161400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20241121 | 161300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20241121 | 161200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20241121 | 161100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20241121 | 161000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 4018 |
| 153 | 20241121 | 160900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20241121 | 160800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20241121 | 160700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20241121 | 160600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20241121 | 160500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20241121 | 160400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20241121 | 160300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20241121 | 160200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20241121 | 160100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20241121 | 160000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20241121 | 155900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20241121 | 155800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20241121 | 155700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20241121 | 155600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20241121 | 155500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20241121 | 155400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20241121 | 155300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20241121 | 155200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20241121 | 155100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20241121 | 155000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20241121 | 154900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20241121 | 154800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20241121 | 154700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20241121 | 154600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20241121 | 154500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20241121 | 154400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20241121 | 154300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20241121 | 154200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20241121 | 154100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20241121 | 154000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 4018 |
| 183 | 20241121 | 153900 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20241121 | 153800 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20241121 | 153700 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20241121 | 153600 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20241121 | 153500 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20241121 | 153400 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20241121 | 153300 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20241121 | 153200 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20241121 | 153100 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20241121 | 153000 | 4841881800 | 22900 | 22900 | 22900 | 22900 | 4018 |
| 193 | 20241121 | 152900 | 4749869600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20241121 | 152800 | 4749869600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20241121 | 152700 | 4749869600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20241121 | 152600 | 4749869600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20241121 | 152500 | 4749869600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20241121 | 152400 | 4749869600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20241121 | 152300 | 4749869600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20241121 | 152200 | 4749869600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20241121 | 152100 | 4749869600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20241121 | 152000 | 4749869600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20241121 | 151900 | 4749869600 | 23000 | 22950 | 23000 | 22950 | 385 |
| 204 | 20241121 | 151800 | 4741028000 | 23000 | 23000 | 23000 | 22950 | 248 |
| 205 | 20241121 | 151700 | 4735324750 | 23000 | 23000 | 23050 | 22950 | 345 |
| 206 | 20241121 | 151600 | 4727390400 | 23000 | 22950 | 23000 | 22900 | 579 |
| 207 | 20241121 | 151500 | 4714082500 | 22950 | 22950 | 23000 | 22900 | 143 |
| 208 | 20241121 | 151400 | 4710802850 | 22950 | 22900 | 23000 | 22900 | 214 |
| 209 | 20241121 | 151300 | 4705899000 | 22900 | 22950 | 23000 | 22900 | 841 |
| 210 | 20241121 | 151200 | 4686609700 | 22950 | 23000 | 23000 | 22950 | 234 |
| 211 | 20241121 | 151100 | 4681239250 | 22950 | 23000 | 23000 | 22950 | 213 |
| 212 | 20241121 | 151000 | 4676350100 | 23000 | 22950 | 23000 | 22950 | 206 |
| 213 | 20241121 | 150900 | 4671622250 | 23000 | 22950 | 23000 | 22950 | 532 |
| 214 | 20241121 | 150800 | 4659412150 | 22950 | 22950 | 23000 | 22950 | 815 |
| 215 | 20241121 | 150700 | 4640707350 | 22950 | 23000 | 23000 | 22950 | 502 |
| 216 | 20241121 | 150600 | 4629171150 | 22950 | 22950 | 23000 | 22950 | 1246 |
| 217 | 20241121 | 150500 | 4600523100 | 23000 | 22950 | 23000 | 22950 | 432 |
| 218 | 20241121 | 150400 | 4590607900 | 22950 | 22950 | 23000 | 22950 | 304 |
| 219 | 20241121 | 150300 | 4583630850 | 23000 | 23000 | 23000 | 22950 | 848 |
| 220 | 20241121 | 150200 | 4564140100 | 22950 | 22950 | 23000 | 22950 | 314 |
| 221 | 20241121 | 150100 | 4556933500 | 23000 | 23000 | 23000 | 22950 | 595 |
| 222 | 20241121 | 150000 | 4543270050 | 22950 | 23000 | 23050 | 22950 | 271 |
| 223 | 20241121 | 145900 | 4537039300 | 23000 | 23050 | 23050 | 23000 | 344 |
| 224 | 20241121 | 145800 | 4529125600 | 23050 | 23050 | 23050 | 23000 | 129 |
| 225 | 20241121 | 145700 | 4526158000 | 23000 | 22950 | 23050 | 22950 | 1630 |
| 226 | 20241121 | 145600 | 4488666400 | 22950 | 23000 | 23050 | 22950 | 489 |
| 227 | 20241121 | 145500 | 4477423050 | 23000 | 23000 | 23050 | 23000 | 396 |
| 228 | 20241121 | 145400 | 4468313450 | 23050 | 23050 | 23050 | 23000 | 311 |
| 229 | 20241121 | 145300 | 4461157800 | 23050 | 23000 | 23050 | 23000 | 207 |
| 230 | 20241121 | 145200 | 4456393400 | 23000 | 23050 | 23100 | 23000 | 880 |
| 231 | 20241121 | 145100 | 4436123850 | 23050 | 23100 | 23100 | 23050 | 279 |
| 232 | 20241121 | 145000 | 4429690200 | 23100 | 23050 | 23100 | 23050 | 333 |
| 233 | 20241121 | 144900 | 4422012600 | 23100 | 23050 | 23100 | 23050 | 284 |
| 234 | 20241121 | 144800 | 4415466050 | 23050 | 23100 | 23100 | 23050 | 109 |
| 235 | 20241121 | 144700 | 4412951900 | 23050 | 23100 | 23100 | 23050 | 229 |
| 236 | 20241121 | 144600 | 4407672050 | 23100 | 23100 | 23150 | 23050 | 563 |
| 237 | 20241121 | 144500 | 4394666650 | 23100 | 23200 | 23200 | 23100 | 375 |
| 238 | 20241121 | 144400 | 4385994900 | 23150 | 23150 | 23200 | 23100 | 587 |
| 239 | 20241121 | 144300 | 4372406050 | 23200 | 23250 | 23300 | 23200 | 462 |
| 240 | 20241121 | 144200 | 4361663350 | 23300 | 23300 | 23350 | 23300 | 312 |
| 241 | 20241121 | 144100 | 4354393650 | 23300 | 23200 | 23350 | 23200 | 578 |
| 242 | 20241121 | 144000 | 4340943300 | 23250 | 23350 | 23350 | 23200 | 1232 |
| 243 | 20241121 | 143900 | 4312302450 | 23400 | 23200 | 23450 | 23200 | 2764 |
| 244 | 20241121 | 143800 | 4247841350 | 23200 | 22950 | 23200 | 22950 | 1266 |
| 245 | 20241121 | 143700 | 4218644050 | 23000 | 23000 | 23000 | 22950 | 1160 |
| 246 | 20241121 | 143600 | 4191966150 | 22950 | 23000 | 23000 | 22950 | 419 |
| 247 | 20241121 | 143500 | 4182345900 | 23000 | 23000 | 23000 | 22950 | 336 |
| 248 | 20241121 | 143400 | 4174629950 | 23000 | 23050 | 23050 | 22950 | 765 |
| 249 | 20241121 | 143300 | 4157037400 | 23050 | 23000 | 23050 | 23000 | 332 |
| 250 | 20241121 | 143200 | 4149399400 | 23050 | 23100 | 23100 | 23000 | 2010 |
| 251 | 20241121 | 143100 | 4103106550 | 23100 | 23100 | 23100 | 23050 | 419 |
| 252 | 20241121 | 143000 | 4093447700 | 23100 | 23000 | 23100 | 23000 | 1122 |
| 253 | 20241121 | 142900 | 4067587150 | 23000 | 23000 | 23050 | 23000 | 354 |
| 254 | 20241121 | 142800 | 4059440850 | 23000 | 23050 | 23050 | 23000 | 526 |
| 255 | 20241121 | 142700 | 4047327650 | 23050 | 23050 | 23100 | 23000 | 1756 |
| 256 | 20241121 | 142600 | 4006854900 | 23050 | 23150 | 23150 | 23050 | 394 |
| 257 | 20241121 | 142500 | 3997758500 | 23100 | 23150 | 23150 | 23100 | 464 |
| 258 | 20241121 | 142400 | 3987038650 | 23100 | 23200 | 23200 | 23100 | 290 |
| 259 | 20241121 | 142300 | 3980335450 | 23200 | 23100 | 23200 | 23100 | 248 |
| 260 | 20241121 | 142200 | 3974596650 | 23150 | 23150 | 23150 | 23100 | 192 |
| 261 | 20241121 | 142100 | 3970155750 | 23150 | 23150 | 23200 | 23100 | 405 |
| 262 | 20241121 | 142000 | 3960774600 | 23150 | 23200 | 23200 | 23150 | 185 |
| 263 | 20241121 | 141900 | 3956488100 | 23150 | 23200 | 23200 | 23150 | 63 |
| 264 | 20241121 | 141800 | 3955029050 | 23200 | 23200 | 23200 | 23150 | 212 |
| 265 | 20241121 | 141700 | 3950119200 | 23200 | 23150 | 23200 | 23150 | 204 |
| 266 | 20241121 | 141600 | 3945389500 | 23150 | 23150 | 23200 | 23100 | 302 |
| 267 | 20241121 | 141500 | 3938400450 | 23150 | 23100 | 23200 | 23100 | 117 |
| 268 | 20241121 | 141400 | 3935692250 | 23100 | 23150 | 23200 | 23100 | 447 |
| 269 | 20241121 | 141300 | 3925339050 | 23150 | 23200 | 23200 | 23150 | 171 |
| 270 | 20241121 | 141200 | 3921378800 | 23150 | 23200 | 23200 | 23100 | 616 |
| 271 | 20241121 | 141100 | 3907132150 | 23200 | 23150 | 23200 | 23150 | 246 |
| 272 | 20241121 | 141000 | 3901432200 | 23150 | 23150 | 23250 | 23150 | 698 |
| 273 | 20241121 | 140900 | 3885250350 | 23150 | 23200 | 23200 | 23100 | 196 |
| 274 | 20241121 | 140800 | 3880713550 | 23200 | 23200 | 23200 | 23150 | 286 |
| 275 | 20241121 | 140700 | 3874089900 | 23200 | 23200 | 23200 | 23150 | 114 |
| 276 | 20241121 | 140600 | 3871449050 | 23150 | 23150 | 23200 | 23150 | 246 |
| 277 | 20241121 | 140500 | 3865753950 | 23200 | 23150 | 23200 | 23100 | 565 |
| 278 | 20241121 | 140400 | 3852678850 | 23100 | 23100 | 23150 | 23100 | 326 |
| 279 | 20241121 | 140300 | 3845147800 | 23150 | 23100 | 23150 | 23100 | 108 |
| 280 | 20241121 | 140200 | 3842650750 | 23100 | 23100 | 23150 | 23100 | 424 |
| 281 | 20241121 | 140100 | 3832843250 | 23150 | 23150 | 23150 | 23100 | 631 |
| 282 | 20241121 | 140000 | 3818241100 | 23150 | 23150 | 23150 | 23100 | 411 |
| 283 | 20241121 | 135900 | 3808743850 | 23150 | 23150 | 23150 | 23100 | 188 |
| 284 | 20241121 | 135800 | 3804399850 | 23150 | 23150 | 23150 | 23100 | 127 |
| 285 | 20241121 | 135700 | 3801463100 | 23150 | 23150 | 23150 | 23100 | 220 |
| 286 | 20241121 | 135600 | 3796377900 | 23150 | 23100 | 23150 | 23100 | 151 |
| 287 | 20241121 | 135500 | 3792887600 | 23100 | 23150 | 23150 | 23100 | 263 |
| 288 | 20241121 | 135400 | 3786807500 | 23150 | 23150 | 23150 | 23100 | 187 |
| 289 | 20241121 | 135300 | 3782485700 | 23150 | 23150 | 23150 | 23100 | 292 |
| 290 | 20241121 | 135200 | 3775733500 | 23150 | 23150 | 23150 | 23100 | 90 |
| 291 | 20241121 | 135100 | 3773654100 | 23150 | 23150 | 23150 | 23100 | 216 |
| 292 | 20241121 | 135000 | 3768658750 | 23150 | 23100 | 23200 | 23100 | 149 |
| 293 | 20241121 | 134900 | 3765212250 | 23100 | 23100 | 23150 | 23050 | 245 |
| 294 | 20241121 | 134800 | 3759555150 | 23150 | 23150 | 23200 | 23050 | 1809 |
| 295 | 20241121 | 134700 | 3717781500 | 23200 | 23200 | 23200 | 23150 | 74 |
| 296 | 20241121 | 134600 | 3716067500 | 23200 | 23150 | 23200 | 23150 | 376 |
| 297 | 20241121 | 134500 | 3707358400 | 23200 | 23250 | 23250 | 23150 | 156 |
| 298 | 20241121 | 134400 | 3703739850 | 23250 | 23250 | 23250 | 23200 | 151 |
| 299 | 20241121 | 134300 | 3700232650 | 23200 | 23200 | 23250 | 23150 | 249 |
| 300 | 20241121 | 134200 | 3694457350 | 23200 | 23250 | 23250 | 23200 | 519 |
| 301 | 20241121 | 134100 | 3682415300 | 23250 | 23250 | 23250 | 23200 | 122 |
| 302 | 20241121 | 134000 | 3679582100 | 23300 | 23250 | 23300 | 23250 | 828 |
| 303 | 20241121 | 133900 | 3660326850 | 23250 | 23250 | 23300 | 23250 | 232 |
| 304 | 20241121 | 133800 | 3654927350 | 23250 | 23300 | 23300 | 23250 | 125 |
| 305 | 20241121 | 133700 | 3652016250 | 23300 | 23250 | 23300 | 23250 | 134 |
| 306 | 20241121 | 133600 | 3648898650 | 23300 | 23300 | 23300 | 23250 | 159 |
| 307 | 20241121 | 133500 | 3645200500 | 23300 | 23300 | 23350 | 23250 | 162 |
| 308 | 20241121 | 133400 | 3641425750 | 23300 | 23250 | 23300 | 23250 | 339 |
| 309 | 20241121 | 133300 | 3633532950 | 23300 | 23300 | 23300 | 23250 | 133 |
| 310 | 20241121 | 133200 | 3630437150 | 23250 | 23350 | 23350 | 23250 | 171 |
| 311 | 20241121 | 133100 | 3626455050 | 23350 | 23300 | 23350 | 23300 | 791 |
| 312 | 20241121 | 133000 | 3608022700 | 23350 | 23350 | 23350 | 23300 | 170 |
| 313 | 20241121 | 132900 | 3604056900 | 23300 | 23300 | 23300 | 23250 | 127 |
| 314 | 20241121 | 132800 | 3601100750 | 23300 | 23300 | 23300 | 23200 | 314 |
| 315 | 20241121 | 132700 | 3593795650 | 23250 | 23250 | 23300 | 23250 | 625 |
| 316 | 20241121 | 132600 | 3579257500 | 23250 | 23250 | 23250 | 23200 | 112 |
| 317 | 20241121 | 132500 | 3576656550 | 23200 | 23250 | 23250 | 23200 | 205 |
| 318 | 20241121 | 132400 | 3571896650 | 23250 | 23250 | 23250 | 23200 | 135 |
| 319 | 20241121 | 132300 | 3568763450 | 23200 | 23250 | 23250 | 23200 | 126 |
| 320 | 20241121 | 132200 | 3565837100 | 23200 | 23250 | 23250 | 23200 | 501 |
| 321 | 20241121 | 132100 | 3554206200 | 23250 | 23250 | 23300 | 23200 | 510 |
| 322 | 20241121 | 132000 | 3542349000 | 23300 | 23300 | 23300 | 23250 | 220 |
| 323 | 20241121 | 131900 | 3537230000 | 23300 | 23300 | 23300 | 23250 | 252 |
| 324 | 20241121 | 131800 | 3531360300 | 23300 | 23300 | 23350 | 23300 | 268 |
| 325 | 20241121 | 131700 | 3525113350 | 23350 | 23400 | 23400 | 23350 | 1299 |
| 326 | 20241121 | 131600 | 3494723450 | 23400 | 23400 | 23400 | 23350 | 261 |
| 327 | 20241121 | 131500 | 3488619750 | 23400 | 23350 | 23400 | 23350 | 621 |
| 328 | 20241121 | 131400 | 3474112000 | 23350 | 23350 | 23350 | 23300 | 289 |
| 329 | 20241121 | 131300 | 3467370900 | 23350 | 23300 | 23350 | 23300 | 342 |
| 330 | 20241121 | 131200 | 3459390600 | 23350 | 23350 | 23350 | 23300 | 247 |
| 331 | 20241121 | 131100 | 3453627150 | 23300 | 23300 | 23350 | 23250 | 573 |
| 332 | 20241121 | 131000 | 3440281450 | 23300 | 23300 | 23300 | 23250 | 282 |
| 333 | 20241121 | 130900 | 3433713550 | 23300 | 23200 | 23300 | 23200 | 616 |
| 334 | 20241121 | 130800 | 3419393750 | 23250 | 23250 | 23250 | 23200 | 348 |
| 335 | 20241121 | 130700 | 3411312450 | 23250 | 23200 | 23250 | 23200 | 257 |
| 336 | 20241121 | 130600 | 3405340700 | 23200 | 23250 | 23250 | 23200 | 336 |
| 337 | 20241121 | 130500 | 3397539150 | 23250 | 23200 | 23250 | 23150 | 649 |
| 338 | 20241121 | 130400 | 3382482950 | 23200 | 23200 | 23200 | 23150 | 206 |
| 339 | 20241121 | 130300 | 3377707250 | 23200 | 23150 | 23200 | 23150 | 201 |
| 340 | 20241121 | 130200 | 3373051000 | 23150 | 23100 | 23150 | 23100 | 550 |
| 341 | 20241121 | 130100 | 3360320500 | 23150 | 23150 | 23150 | 23100 | 169 |
| 342 | 20241121 | 130000 | 3356411550 | 23150 | 23150 | 23150 | 23100 | 417 |
| 343 | 20241121 | 125900 | 3346762350 | 23100 | 23150 | 23150 | 23100 | 262 |
| 344 | 20241121 | 125800 | 3340705450 | 23150 | 23100 | 23150 | 23100 | 77 |
| 345 | 20241121 | 125700 | 3338924900 | 23100 | 23100 | 23150 | 23100 | 247 |
| 346 | 20241121 | 125600 | 3333218000 | 23100 | 23050 | 23100 | 23050 | 119 |
| 347 | 20241121 | 125500 | 3330471100 | 23050 | 23100 | 23150 | 23050 | 223 |
| 348 | 20241121 | 125400 | 3325321750 | 23150 | 23150 | 23150 | 23100 | 296 |
| 349 | 20241121 | 125300 | 3318480300 | 23150 | 23100 | 23150 | 23100 | 218 |
| 350 | 20241121 | 125200 | 3313442250 | 23100 | 23100 | 23150 | 23100 | 426 |
| 351 | 20241121 | 125100 | 3303599650 | 23100 | 23150 | 23150 | 23100 | 176 |
| 352 | 20241121 | 125000 | 3299529350 | 23100 | 23150 | 23150 | 23100 | 92 |
| 353 | 20241121 | 124900 | 3297403300 | 23150 | 23150 | 23150 | 23100 | 253 |
| 354 | 20241121 | 124800 | 3291553200 | 23150 | 23150 | 23200 | 23100 | 131 |
| 355 | 20241121 | 124700 | 3288518300 | 23150 | 23100 | 23150 | 23100 | 166 |
| 356 | 20241121 | 124600 | 3284678850 | 23150 | 23150 | 23200 | 23100 | 209 |
| 357 | 20241121 | 124500 | 3279840700 | 23100 | 23150 | 23200 | 23100 | 174 |
| 358 | 20241121 | 124400 | 3275813150 | 23150 | 23150 | 23150 | 23100 | 217 |
| 359 | 20241121 | 124300 | 3270793000 | 23100 | 23200 | 23200 | 23100 | 149 |
| 360 | 20241121 | 124200 | 3267343000 | 23200 | 23150 | 23200 | 23100 | 620 |
| 361 | 20241121 | 124100 | 3252983500 | 23150 | 23100 | 23150 | 23100 | 126 |
| 362 | 20241121 | 124000 | 3250068650 | 23150 | 23150 | 23200 | 23100 | 433 |
| 363 | 20241121 | 123900 | 3240048350 | 23150 | 23200 | 23200 | 23150 | 193 |
| 364 | 20241121 | 123800 | 3235576100 | 23200 | 23150 | 23200 | 23150 | 223 |
| 365 | 20241121 | 123700 | 3230409400 | 23150 | 23200 | 23200 | 23150 | 104 |
| 366 | 20241121 | 123600 | 3227999250 | 23200 | 23150 | 23200 | 23150 | 211 |
| 367 | 20241121 | 123500 | 3223108700 | 23150 | 23100 | 23150 | 23050 | 477 |
| 368 | 20241121 | 123400 | 3212079400 | 23100 | 23050 | 23150 | 23050 | 244 |
| 369 | 20241121 | 123300 | 3206444000 | 23100 | 23100 | 23150 | 23050 | 906 |
| 370 | 20241121 | 123200 | 3185547200 | 23150 | 23150 | 23150 | 23100 | 633 |
| 371 | 20241121 | 123100 | 3170922000 | 23150 | 23100 | 23200 | 23050 | 1026 |
| 372 | 20241121 | 123000 | 3147180200 | 23100 | 23050 | 23100 | 23000 | 218 |
| 373 | 20241121 | 122900 | 3142155350 | 23000 | 22950 | 23000 | 22950 | 1430 |
| 374 | 20241121 | 122800 | 3109271050 | 22950 | 23000 | 23000 | 22950 | 200 |
| 375 | 20241121 | 122700 | 3104678150 | 23000 | 22950 | 23000 | 22950 | 53 |
| 376 | 20241121 | 122600 | 3103461200 | 23000 | 22950 | 23000 | 22950 | 629 |
| 377 | 20241121 | 122500 | 3089001150 | 23000 | 23000 | 23000 | 22950 | 121 |
| 378 | 20241121 | 122400 | 3086223150 | 23000 | 22950 | 23000 | 22950 | 205 |
| 379 | 20241121 | 122300 | 3081515700 | 23000 | 22950 | 23000 | 22900 | 894 |
| 380 | 20241121 | 122200 | 3060995150 | 22950 | 22900 | 22950 | 22900 | 168 |
| 381 | 20241121 | 122100 | 3057146400 | 22900 | 22900 | 22950 | 22850 | 201 |
| 382 | 20241121 | 122000 | 3052543350 | 22950 | 22950 | 22950 | 22900 | 121 |
| 383 | 20241121 | 121900 | 3049770550 | 22950 | 22950 | 22950 | 22900 | 135 |
| 384 | 20241121 | 121800 | 3046676950 | 22950 | 22950 | 22950 | 22900 | 177 |
| 385 | 20241121 | 121700 | 3042619600 | 22950 | 22900 | 22950 | 22900 | 133 |
| 386 | 20241121 | 121600 | 3039572400 | 22950 | 22900 | 22950 | 22900 | 355 |
| 387 | 20241121 | 121500 | 3031437250 | 22900 | 22900 | 22950 | 22850 | 1085 |
| 388 | 20241121 | 121400 | 3006598500 | 22850 | 22900 | 22900 | 22850 | 227 |
| 389 | 20241121 | 121300 | 3001407700 | 22900 | 22850 | 22900 | 22850 | 168 |
| 390 | 20241121 | 121200 | 2997564600 | 22900 | 22850 | 22900 | 22850 | 246 |
| 391 | 20241121 | 121100 | 2991937300 | 22850 | 22900 | 22900 | 22850 | 204 |
| 392 | 20241121 | 121000 | 2987272600 | 22850 | 22850 | 22900 | 22850 | 370 |
| 393 | 20241121 | 120900 | 2978817450 | 22900 | 22900 | 22900 | 22850 | 91 |
| 394 | 20241121 | 120800 | 2976735800 | 22900 | 22950 | 22950 | 22850 | 1763 |
| 395 | 20241121 | 120700 | 2936404250 | 22950 | 22900 | 22950 | 22900 | 915 |
| 396 | 20241121 | 120600 | 2915449600 | 22950 | 22900 | 22950 | 22900 | 167 |
| 397 | 20241121 | 120500 | 2911621900 | 22900 | 22950 | 22950 | 22900 | 1728 |
| 398 | 20241121 | 120400 | 2872026400 | 22950 | 22950 | 23000 | 22900 | 616 |
| 399 | 20241121 | 120300 | 2857895700 | 22950 | 23000 | 23000 | 22900 | 1017 |
| 400 | 20241121 | 120200 | 2834557150 | 22950 | 22950 | 22950 | 22950 | 470 |
| 401 | 20241121 | 120100 | 2823770650 | 22950 | 22950 | 23000 | 22950 | 1332 |
| 402 | 20241121 | 120000 | 2793199050 | 22950 | 23000 | 23000 | 22950 | 947 |
| 403 | 20241121 | 115900 | 2771452200 | 22950 | 23050 | 23050 | 22950 | 4258 |
| 404 | 20241121 | 115800 | 2673522200 | 23050 | 23200 | 23200 | 23050 | 3810 |
| 405 | 20241121 | 115700 | 2585547700 | 23200 | 23150 | 23200 | 23150 | 209 |
| 406 | 20241121 | 115600 | 2580703650 | 23150 | 23200 | 23200 | 23150 | 274 |
| 407 | 20241121 | 115500 | 2574355100 | 23200 | 23250 | 23250 | 23150 | 127 |
| 408 | 20241121 | 115400 | 2571412050 | 23200 | 23200 | 23250 | 23200 | 1801 |
| 409 | 20241121 | 115300 | 2529623650 | 23200 | 23250 | 23250 | 23200 | 1322 |
| 410 | 20241121 | 115200 | 2498944300 | 23250 | 23250 | 23250 | 23200 | 112 |
| 411 | 20241121 | 115100 | 2496342750 | 23250 | 23300 | 23300 | 23200 | 1437 |
| 412 | 20241121 | 115000 | 2462929750 | 23250 | 23300 | 23300 | 23250 | 137 |
| 413 | 20241121 | 114900 | 2459742150 | 23300 | 23300 | 23300 | 23250 | 245 |
| 414 | 20241121 | 114800 | 2454038400 | 23250 | 23300 | 23300 | 23250 | 141 |
| 415 | 20241121 | 114700 | 2450755450 | 23300 | 23350 | 23350 | 23250 | 440 |
| 416 | 20241121 | 114600 | 2440506650 | 23350 | 23350 | 23350 | 23300 | 97 |
| 417 | 20241121 | 114500 | 2438243850 | 23350 | 23300 | 23350 | 23300 | 121 |
| 418 | 20241121 | 114400 | 2435423150 | 23300 | 23300 | 23350 | 23300 | 238 |
| 419 | 20241121 | 114300 | 2429869650 | 23350 | 23350 | 23350 | 23300 | 185 |
| 420 | 20241121 | 114200 | 2425555500 | 23350 | 23300 | 23350 | 23300 | 191 |
| 421 | 20241121 | 114100 | 2421101450 | 23300 | 23350 | 23350 | 23300 | 131 |
| 422 | 20241121 | 114000 | 2418046500 | 23350 | 23350 | 23350 | 23300 | 353 |
| 423 | 20241121 | 113900 | 2409812200 | 23350 | 23350 | 23350 | 23300 | 245 |
| 424 | 20241121 | 113800 | 2404101000 | 23350 | 23350 | 23350 | 23300 | 228 |
| 425 | 20241121 | 113700 | 2398780650 | 23300 | 23300 | 23350 | 23300 | 143 |
| 426 | 20241121 | 113600 | 2395444700 | 23350 | 23300 | 23350 | 23300 | 183 |
| 427 | 20241121 | 113500 | 2391177850 | 23300 | 23350 | 23400 | 23300 | 208 |
| 428 | 20241121 | 113400 | 2386319900 | 23350 | 23350 | 23400 | 23300 | 178 |
| 429 | 20241121 | 113300 | 2382163400 | 23300 | 23350 | 23350 | 23300 | 261 |
| 430 | 20241121 | 113200 | 2376072000 | 23400 | 23350 | 23400 | 23300 | 641 |
| 431 | 20241121 | 113100 | 2361107200 | 23350 | 23350 | 23400 | 23300 | 271 |
| 432 | 20241121 | 113000 | 2354781100 | 23350 | 23400 | 23400 | 23300 | 565 |
| 433 | 20241121 | 112900 | 2341591700 | 23350 | 23350 | 23400 | 23250 | 576 |
| 434 | 20241121 | 112800 | 2328144850 | 23350 | 23300 | 23350 | 23300 | 477 |
| 435 | 20241121 | 112700 | 2317028300 | 23350 | 23350 | 23350 | 23300 | 105 |
| 436 | 20241121 | 112600 | 2314579000 | 23350 | 23350 | 23350 | 23250 | 641 |
| 437 | 20241121 | 112500 | 2299625250 | 23350 | 23300 | 23350 | 23300 | 163 |
| 438 | 20241121 | 112400 | 2295825550 | 23300 | 23350 | 23350 | 23250 | 450 |
| 439 | 20241121 | 112300 | 2285338450 | 23300 | 23350 | 23350 | 23300 | 161 |
| 440 | 20241121 | 112200 | 2281581550 | 23300 | 23350 | 23350 | 23250 | 213 |
| 441 | 20241121 | 112100 | 2276619450 | 23300 | 23300 | 23300 | 23250 | 507 |
| 442 | 20241121 | 112000 | 2264808900 | 23300 | 23250 | 23300 | 23250 | 244 |
| 443 | 20241121 | 111900 | 2259129600 | 23250 | 23250 | 23300 | 23250 | 481 |
| 444 | 20241121 | 111800 | 2247937950 | 23250 | 23300 | 23300 | 23250 | 200 |
| 445 | 20241121 | 111700 | 2243283100 | 23300 | 23250 | 23300 | 23250 | 435 |
| 446 | 20241121 | 111600 | 2233163550 | 23300 | 23300 | 23300 | 23250 | 150 |
| 447 | 20241121 | 111500 | 2229672850 | 23300 | 23300 | 23300 | 23250 | 538 |
| 448 | 20241121 | 111400 | 2217139550 | 23300 | 23250 | 23300 | 23250 | 341 |
| 449 | 20241121 | 111300 | 2209200300 | 23250 | 23300 | 23300 | 23250 | 207 |
| 450 | 20241121 | 111200 | 2204385300 | 23300 | 23300 | 23300 | 23250 | 136 |
| 451 | 20241121 | 111100 | 2201216900 | 23300 | 23300 | 23350 | 23250 | 807 |
| 452 | 20241121 | 111000 | 2182426150 | 23250 | 23350 | 23350 | 23250 | 523 |
| 453 | 20241121 | 110900 | 2170238400 | 23350 | 23400 | 23450 | 23350 | 394 |
| 454 | 20241121 | 110800 | 2161030650 | 23400 | 23450 | 23450 | 23400 | 141 |
| 455 | 20241121 | 110700 | 2157727950 | 23450 | 23400 | 23450 | 23400 | 434 |
| 456 | 20241121 | 110600 | 2147569000 | 23450 | 23500 | 23550 | 23450 | 293 |
| 457 | 20241121 | 110500 | 2140692000 | 23450 | 23500 | 23550 | 23450 | 453 |
| 458 | 20241121 | 110400 | 2130052000 | 23550 | 23500 | 23550 | 23500 | 125 |
| 459 | 20241121 | 110300 | 2127112400 | 23500 | 23550 | 23550 | 23500 | 203 |
| 460 | 20241121 | 110200 | 2122341350 | 23500 | 23500 | 23550 | 23500 | 267 |
| 461 | 20241121 | 110100 | 2116064400 | 23500 | 23550 | 23550 | 23500 | 141 |
| 462 | 20241121 | 110000 | 2112748400 | 23550 | 23500 | 23550 | 23500 | 157 |
| 463 | 20241121 | 105900 | 2109057800 | 23550 | 23550 | 23550 | 23500 | 162 |
| 464 | 20241121 | 105800 | 2105248200 | 23550 | 23500 | 23550 | 23500 | 211 |
| 465 | 20241121 | 105700 | 2100288100 | 23550 | 23550 | 23550 | 23500 | 310 |
| 466 | 20241121 | 105600 | 2093000300 | 23550 | 23550 | 23550 | 23500 | 712 |
| 467 | 20241121 | 105500 | 2076265550 | 23550 | 23550 | 23550 | 23500 | 166 |
| 468 | 20241121 | 105400 | 2072362250 | 23550 | 23550 | 23550 | 23500 | 259 |
| 469 | 20241121 | 105300 | 2066269400 | 23550 | 23500 | 23550 | 23500 | 138 |
| 470 | 20241121 | 105200 | 2063025250 | 23550 | 23500 | 23550 | 23500 | 176 |
| 471 | 20241121 | 105100 | 2058887000 | 23550 | 23500 | 23550 | 23500 | 623 |
| 472 | 20241121 | 105000 | 2044220850 | 23550 | 23550 | 23550 | 23500 | 99 |
| 473 | 20241121 | 104900 | 2041891700 | 23500 | 23550 | 23550 | 23500 | 80 |
| 474 | 20241121 | 104800 | 2040009550 | 23500 | 23550 | 23550 | 23500 | 264 |
| 475 | 20241121 | 104700 | 2033804750 | 23500 | 23550 | 23550 | 23500 | 133 |
| 476 | 20241121 | 104600 | 2030677200 | 23550 | 23600 | 23600 | 23550 | 924 |
| 477 | 20241121 | 104500 | 2008915700 | 23600 | 23650 | 23650 | 23550 | 306 |
| 478 | 20241121 | 104400 | 2001691800 | 23600 | 23700 | 23700 | 23600 | 797 |
| 479 | 20241121 | 104300 | 1982865250 | 23700 | 23600 | 23900 | 23600 | 1511 |
| 480 | 20241121 | 104200 | 1947106350 | 23600 | 23550 | 23600 | 23550 | 547 |
| 481 | 20241121 | 104100 | 1934201550 | 23550 | 23500 | 23550 | 23500 | 214 |
| 482 | 20241121 | 104000 | 1929171100 | 23550 | 23500 | 23600 | 23500 | 540 |
| 483 | 20241121 | 103900 | 1916454600 | 23550 | 23500 | 23550 | 23450 | 426 |
| 484 | 20241121 | 103800 | 1906440950 | 23500 | 23500 | 23500 | 23450 | 114 |
| 485 | 20241121 | 103700 | 1903763850 | 23450 | 23500 | 23500 | 23450 | 254 |
| 486 | 20241121 | 103600 | 1897800200 | 23500 | 23500 | 23500 | 23400 | 1689 |
| 487 | 20241121 | 103500 | 1858122700 | 23500 | 23500 | 23500 | 23450 | 127 |
| 488 | 20241121 | 103400 | 1855141600 | 23450 | 23450 | 23500 | 23450 | 344 |
| 489 | 20241121 | 103300 | 1847066000 | 23450 | 23300 | 23450 | 23300 | 411 |
| 490 | 20241121 | 103200 | 1837446200 | 23400 | 23250 | 23400 | 23200 | 797 |
| 491 | 20241121 | 103100 | 1818866050 | 23250 | 23200 | 23300 | 23200 | 157 |
| 492 | 20241121 | 103000 | 1815216550 | 23250 | 23250 | 23250 | 23150 | 756 |
| 493 | 20241121 | 102900 | 1797680000 | 23250 | 23300 | 23300 | 23200 | 826 |
| 494 | 20241121 | 102800 | 1778482400 | 23250 | 23250 | 23300 | 23250 | 331 |
| 495 | 20241121 | 102700 | 1770785150 | 23200 | 23250 | 23250 | 23200 | 1075 |
| 496 | 20241121 | 102600 | 1745813350 | 23300 | 23250 | 23300 | 23200 | 194 |
| 497 | 20241121 | 102500 | 1741305400 | 23300 | 23200 | 23300 | 23200 | 318 |
| 498 | 20241121 | 102400 | 1733914700 | 23250 | 23300 | 23350 | 23200 | 1023 |
| 499 | 20241121 | 102300 | 1710110850 | 23350 | 23350 | 23400 | 23350 | 189 |
| 500 | 20241121 | 102200 | 1705696350 | 23350 | 23350 | 23350 | 23300 | 296 |
| 501 | 20241121 | 102100 | 1698786450 | 23300 | 23350 | 23350 | 23200 | 1316 |
| 502 | 20241121 | 102000 | 1668150950 | 23350 | 23350 | 23400 | 23300 | 308 |
| 503 | 20241121 | 101900 | 1660962750 | 23350 | 23200 | 23350 | 23150 | 1224 |
| 504 | 20241121 | 101800 | 1632484100 | 23200 | 23250 | 23250 | 23100 | 1001 |
| 505 | 20241121 | 101700 | 1609311050 | 23250 | 23200 | 23350 | 23200 | 1473 |
| 506 | 20241121 | 101600 | 1575036600 | 23200 | 23100 | 23200 | 23050 | 1367 |
| 507 | 20241121 | 101500 | 1543428500 | 23050 | 23450 | 23450 | 23050 | 5563 |
| 508 | 20241121 | 101400 | 1414189500 | 23450 | 23450 | 23450 | 23400 | 204 |
| 509 | 20241121 | 101300 | 1409413500 | 23450 | 23500 | 23500 | 23400 | 999 |
| 510 | 20241121 | 101200 | 1386012750 | 23500 | 23600 | 23600 | 23450 | 2534 |
| 511 | 20241121 | 101100 | 1326379000 | 23600 | 23600 | 23650 | 23600 | 630 |
| 512 | 20241121 | 101000 | 1311508750 | 23600 | 23650 | 23650 | 23600 | 320 |
| 513 | 20241121 | 100900 | 1303943300 | 23700 | 23650 | 23700 | 23650 | 1262 |
| 514 | 20241121 | 100800 | 1274084650 | 23700 | 23650 | 23700 | 23650 | 90 |
| 515 | 20241121 | 100700 | 1271953600 | 23650 | 23700 | 23700 | 23650 | 1756 |
| 516 | 20241121 | 100600 | 1230339300 | 23750 | 23750 | 23800 | 23700 | 1708 |
| 517 | 20241121 | 100500 | 1189775150 | 23750 | 23750 | 23750 | 23700 | 808 |
| 518 | 20241121 | 100400 | 1170588000 | 23700 | 23700 | 23700 | 23650 | 424 |
| 519 | 20241121 | 100300 | 1160546700 | 23700 | 23750 | 23750 | 23650 | 1051 |
| 520 | 20241121 | 100200 | 1135611600 | 23750 | 23750 | 23800 | 23700 | 357 |
| 521 | 20241121 | 100100 | 1127134350 | 23800 | 23750 | 23800 | 23700 | 205 |
| 522 | 20241121 | 100000 | 1122266750 | 23800 | 23750 | 23800 | 23700 | 205 |
| 523 | 20241121 | 095900 | 1117399250 | 23750 | 23750 | 23750 | 23700 | 317 |
| 524 | 20241121 | 095800 | 1109873700 | 23700 | 23650 | 23750 | 23650 | 1337 |
| 525 | 20241121 | 095700 | 1078207600 | 23650 | 23700 | 23700 | 23650 | 767 |
| 526 | 20241121 | 095600 | 1060038900 | 23700 | 23750 | 23750 | 23700 | 176 |
| 527 | 20241121 | 095500 | 1055861000 | 23750 | 23700 | 23750 | 23700 | 657 |
| 528 | 20241121 | 095400 | 1040288800 | 23650 | 23800 | 23800 | 23650 | 2062 |
| 529 | 20241121 | 095300 | 991369950 | 23800 | 23750 | 23800 | 23750 | 66 |
| 530 | 20241121 | 095200 | 989801150 | 23750 | 23750 | 23800 | 23750 | 460 |
| 531 | 20241121 | 095100 | 978873650 | 23800 | 23850 | 23850 | 23750 | 961 |
| 532 | 20241121 | 095000 | 956018050 | 23850 | 23800 | 23900 | 23800 | 559 |
| 533 | 20241121 | 094900 | 942690100 | 23850 | 23850 | 23850 | 23800 | 193 |
| 534 | 20241121 | 094800 | 938089800 | 23850 | 23850 | 23850 | 23800 | 1601 |
| 535 | 20241121 | 094700 | 899921150 | 23900 | 23900 | 23900 | 23850 | 64 |
| 536 | 20241121 | 094600 | 898392150 | 23900 | 23850 | 23900 | 23850 | 87 |
| 537 | 20241121 | 094500 | 896315400 | 23850 | 23950 | 23950 | 23850 | 1242 |
| 538 | 20241121 | 094400 | 866626900 | 23950 | 23950 | 23950 | 23950 | 21 |
| 539 | 20241121 | 094300 | 866123950 | 23950 | 23850 | 23950 | 23850 | 346 |
| 540 | 20241121 | 094200 | 857856800 | 23850 | 23850 | 23900 | 23800 | 1593 |
| 541 | 20241121 | 094100 | 819872200 | 23850 | 24000 | 24000 | 23850 | 874 |
| 542 | 20241121 | 094000 | 798927850 | 24000 | 23950 | 24000 | 23900 | 1146 |
| 543 | 20241121 | 093900 | 771521750 | 23950 | 24000 | 24000 | 23900 | 745 |
| 544 | 20241121 | 093800 | 753697900 | 23950 | 24000 | 24050 | 23950 | 288 |
| 545 | 20241121 | 093700 | 746788950 | 23950 | 23950 | 23950 | 23900 | 502 |
| 546 | 20241121 | 093600 | 734769000 | 23950 | 24000 | 24000 | 23900 | 2913 |
| 547 | 20241121 | 093500 | 664968150 | 24000 | 24000 | 24050 | 24000 | 233 |
| 548 | 20241121 | 093400 | 659368700 | 24050 | 24050 | 24050 | 24050 | 783 |
| 549 | 20241121 | 093300 | 640537550 | 24050 | 24100 | 24100 | 24050 | 865 |
| 550 | 20241121 | 093200 | 619723450 | 24100 | 24100 | 24100 | 24050 | 262 |
| 551 | 20241121 | 093100 | 613410950 | 24100 | 24050 | 24100 | 24050 | 25 |
| 552 | 20241121 | 093000 | 612809400 | 24050 | 24100 | 24100 | 24000 | 2777 |
| 553 | 20241121 | 092900 | 546003650 | 24100 | 24100 | 24100 | 24100 | 54 |
| 554 | 20241121 | 092800 | 544702250 | 24150 | 24100 | 24150 | 24100 | 279 |
| 555 | 20241121 | 092700 | 537977050 | 24100 | 24200 | 24200 | 24100 | 1773 |
| 556 | 20241121 | 092600 | 495181750 | 24200 | 24250 | 24250 | 24200 | 133 |
| 557 | 20241121 | 092500 | 491956800 | 24250 | 24200 | 24250 | 24200 | 26 |
| 558 | 20241121 | 092400 | 491326350 | 24200 | 24250 | 24250 | 24150 | 1727 |
| 559 | 20241121 | 092300 | 449539350 | 24250 | 24250 | 24300 | 24200 | 317 |
| 560 | 20241121 | 092200 | 441849850 | 24200 | 24200 | 24200 | 24150 | 626 |
| 561 | 20241121 | 092100 | 426706600 | 24150 | 24200 | 24250 | 24150 | 1600 |
| 562 | 20241121 | 092000 | 388036850 | 24200 | 24250 | 24250 | 24200 | 1880 |
| 563 | 20241121 | 091900 | 342499200 | 24250 | 24200 | 24250 | 24200 | 226 |
| 564 | 20241121 | 091800 | 337027000 | 24250 | 24300 | 24400 | 24200 | 3207 |
| 565 | 20241121 | 091700 | 259232150 | 24350 | 24400 | 24400 | 24350 | 1073 |
| 566 | 20241121 | 091600 | 233083300 | 24400 | 24450 | 24450 | 24400 | 402 |
| 567 | 20241121 | 091500 | 223263350 | 24450 | 24600 | 24600 | 24450 | 1451 |
| 568 | 20241121 | 091400 | 187663050 | 24600 | 24500 | 24600 | 24500 | 661 |
| 569 | 20241121 | 091300 | 171455500 | 24500 | 24500 | 24500 | 24450 | 477 |
| 570 | 20241121 | 091200 | 159779400 | 24550 | 24600 | 24600 | 24550 | 594 |
| 571 | 20241121 | 091100 | 145196050 | 24600 | 24550 | 24650 | 24550 | 185 |
| 572 | 20241121 | 091000 | 140645400 | 24600 | 24650 | 24700 | 24550 | 694 |
| 573 | 20241121 | 090900 | 123553250 | 24650 | 24650 | 24750 | 24650 | 1102 |
| 574 | 20241121 | 090800 | 96334600 | 24650 | 24800 | 24800 | 24650 | 1130 |
| 575 | 20241121 | 090700 | 68410700 | 24850 | 24850 | 24850 | 24800 | 587 |
| 576 | 20241121 | 090600 | 53825300 | 24850 | 24950 | 24950 | 24850 | 902 |
| 577 | 20241121 | 090500 | 31368100 | 24950 | 24950 | 24950 | 24950 | 80 |
| 578 | 20241121 | 090400 | 29372100 | 24900 | 24950 | 24950 | 24900 | 13 |
| 579 | 20241121 | 090300 | 29048150 | 24950 | 25050 | 25050 | 24950 | 426 |
| 580 | 20241121 | 090200 | 18403050 | 25050 | 24950 | 25050 | 24950 | 256 |
| 581 | 20241121 | 090100 | 12002350 | 24950 | 24850 | 25000 | 24850 | 175 |
| 582 | 20241121 | 090000 | 7639550 | 24850 | 25100 | 25100 | 24850 | 305 |