31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 183100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 7928 |
| 3 | 20241121 | 183000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20241121 | 182900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20241121 | 182800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20241121 | 182700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20241121 | 182600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20241121 | 182500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20241121 | 182400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20241121 | 182300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20241121 | 182200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20241121 | 182100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20241121 | 182000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20241121 | 181900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20241121 | 181800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20241121 | 181700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20241121 | 181600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20241121 | 181500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20241121 | 181400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20241121 | 181300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20241121 | 181200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20241121 | 181100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20241121 | 181000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20241121 | 180900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20241121 | 180800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20241121 | 180700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20241121 | 180600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20241121 | 180500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20241121 | 180400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20241121 | 180300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20241121 | 180200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20241121 | 180100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 7928 |
| 33 | 20241121 | 180000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20241121 | 175900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20241121 | 175800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20241121 | 175700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20241121 | 175600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20241121 | 175500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20241121 | 175400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20241121 | 175300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20241121 | 175200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20241121 | 175100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20241121 | 175000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20241121 | 174900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20241121 | 174800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20241121 | 174700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20241121 | 174600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20241121 | 174500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20241121 | 174400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20241121 | 174300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20241121 | 174200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20241121 | 174100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20241121 | 174000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20241121 | 173900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20241121 | 173800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20241121 | 173700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20241121 | 173600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20241121 | 173500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20241121 | 173400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20241121 | 173300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20241121 | 173200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20241121 | 173100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 7928 |
| 63 | 20241121 | 173000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20241121 | 172900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20241121 | 172800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20241121 | 172700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20241121 | 172600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20241121 | 172500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20241121 | 172400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20241121 | 172300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20241121 | 172200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20241121 | 172100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20241121 | 172000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20241121 | 171900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20241121 | 171800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20241121 | 171700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20241121 | 171600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20241121 | 171500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20241121 | 171400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20241121 | 171300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20241121 | 171200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20241121 | 171100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20241121 | 171000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20241121 | 170900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20241121 | 170800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20241121 | 170700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20241121 | 170600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20241121 | 170500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20241121 | 170400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20241121 | 170300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20241121 | 170200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20241121 | 170100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 7928 |
| 93 | 20241121 | 170000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20241121 | 165900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20241121 | 165800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20241121 | 165700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20241121 | 165600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20241121 | 165500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20241121 | 165400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20241121 | 165300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20241121 | 165200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20241121 | 165100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20241121 | 165000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20241121 | 164900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20241121 | 164800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20241121 | 164700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20241121 | 164600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20241121 | 164500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20241121 | 164400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20241121 | 164300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20241121 | 164200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20241121 | 164100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20241121 | 164000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20241121 | 163900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20241121 | 163800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20241121 | 163700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20241121 | 163600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20241121 | 163500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20241121 | 163400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20241121 | 163300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20241121 | 163200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20241121 | 163100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 7928 |
| 123 | 20241121 | 163000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20241121 | 162900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20241121 | 162800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20241121 | 162700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20241121 | 162600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20241121 | 162500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20241121 | 162400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20241121 | 162300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20241121 | 162200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20241121 | 162100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20241121 | 162000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20241121 | 161900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20241121 | 161800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20241121 | 161700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20241121 | 161600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20241121 | 161500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20241121 | 161400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20241121 | 161300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20241121 | 161200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20241121 | 161100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20241121 | 161000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20241121 | 160900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20241121 | 160800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20241121 | 160700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20241121 | 160600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20241121 | 160500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20241121 | 160400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20241121 | 160300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20241121 | 160200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20241121 | 160100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 7928 |
| 153 | 20241121 | 160000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20241121 | 155900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20241121 | 155800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20241121 | 155700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20241121 | 155600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20241121 | 155500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20241121 | 155400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20241121 | 155300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20241121 | 155200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20241121 | 155100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20241121 | 155000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20241121 | 154900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20241121 | 154800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20241121 | 154700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20241121 | 154600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20241121 | 154500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20241121 | 154400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20241121 | 154300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20241121 | 154200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20241121 | 154100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20241121 | 154000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20241121 | 153900 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20241121 | 153800 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20241121 | 153700 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20241121 | 153600 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20241121 | 153500 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20241121 | 153400 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20241121 | 153300 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20241121 | 153200 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20241121 | 153100 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 7928 |
| 183 | 20241121 | 153000 | 12415123000 | 38300 | 38300 | 38300 | 38300 | 7928 |
| 184 | 20241121 | 152900 | 12111480600 | 38500 | 38500 | 38500 | 38500 | 0 |
| 185 | 20241121 | 152800 | 12111480600 | 38500 | 38500 | 38500 | 38500 | 0 |
| 186 | 20241121 | 152700 | 12111480600 | 38500 | 38500 | 38500 | 38500 | 0 |
| 187 | 20241121 | 152600 | 12111480600 | 38500 | 38500 | 38500 | 38500 | 0 |
| 188 | 20241121 | 152500 | 12111480600 | 38500 | 38500 | 38500 | 38500 | 0 |
| 189 | 20241121 | 152400 | 12111480600 | 38500 | 38500 | 38500 | 38500 | 0 |
| 190 | 20241121 | 152300 | 12111480600 | 38500 | 38500 | 38500 | 38500 | 0 |
| 191 | 20241121 | 152200 | 12111480600 | 38500 | 38500 | 38500 | 38500 | 0 |
| 192 | 20241121 | 152100 | 12111480600 | 38500 | 38500 | 38500 | 38500 | 0 |
| 193 | 20241121 | 152000 | 12111480600 | 38500 | 38500 | 38500 | 38500 | 0 |
| 194 | 20241121 | 151900 | 12111480600 | 38500 | 38350 | 38550 | 38350 | 3166 |
| 195 | 20241121 | 151800 | 11989628500 | 38350 | 38250 | 38350 | 38250 | 694 |
| 196 | 20241121 | 151700 | 11963050550 | 38350 | 38150 | 38350 | 38150 | 985 |
| 197 | 20241121 | 151600 | 11925392000 | 38150 | 38250 | 38250 | 38100 | 1153 |
| 198 | 20241121 | 151500 | 11881413400 | 38250 | 38200 | 38250 | 38150 | 637 |
| 199 | 20241121 | 151400 | 11857070100 | 38200 | 38150 | 38200 | 38150 | 907 |
| 200 | 20241121 | 151300 | 11822442350 | 38150 | 38050 | 38200 | 38050 | 414 |
| 201 | 20241121 | 151200 | 11806658550 | 38100 | 38100 | 38100 | 38050 | 505 |
| 202 | 20241121 | 151100 | 11787440500 | 38100 | 38150 | 38150 | 38100 | 429 |
| 203 | 20241121 | 151000 | 11771085250 | 38200 | 38050 | 38200 | 38050 | 613 |
| 204 | 20241121 | 150900 | 11747747600 | 38050 | 38100 | 38100 | 38050 | 602 |
| 205 | 20241121 | 150800 | 11724832100 | 38100 | 38100 | 38150 | 38050 | 616 |
| 206 | 20241121 | 150700 | 11701373750 | 38050 | 38050 | 38150 | 38050 | 407 |
| 207 | 20241121 | 150600 | 11685880500 | 38050 | 38150 | 38200 | 38050 | 603 |
| 208 | 20241121 | 150500 | 11662894050 | 38200 | 38300 | 38300 | 38150 | 73 |
| 209 | 20241121 | 150400 | 11660107650 | 38150 | 38300 | 38300 | 38150 | 1249 |
| 210 | 20241121 | 150300 | 11612309200 | 38300 | 38350 | 38350 | 38250 | 153 |
| 211 | 20241121 | 150200 | 11606448850 | 38350 | 38250 | 38350 | 38250 | 255 |
| 212 | 20241121 | 150100 | 11596687500 | 38250 | 38200 | 38300 | 38200 | 1282 |
| 213 | 20241121 | 150000 | 11547600400 | 38200 | 38150 | 38250 | 38150 | 608 |
| 214 | 20241121 | 145900 | 11524372300 | 38200 | 38100 | 38200 | 38050 | 269 |
| 215 | 20241121 | 145800 | 11514118700 | 38000 | 38050 | 38100 | 38000 | 4482 |
| 216 | 20241121 | 145700 | 11343669550 | 38050 | 38100 | 38150 | 38000 | 2188 |
| 217 | 20241121 | 145600 | 11260439200 | 38100 | 38150 | 38200 | 38100 | 725 |
| 218 | 20241121 | 145500 | 11232797700 | 38200 | 38150 | 38250 | 38100 | 219 |
| 219 | 20241121 | 145400 | 11224439550 | 38200 | 38400 | 38400 | 38000 | 5354 |
| 220 | 20241121 | 145300 | 11019894600 | 38450 | 38500 | 38500 | 38450 | 70 |
| 221 | 20241121 | 145200 | 11017202450 | 38450 | 38400 | 38500 | 38400 | 410 |
| 222 | 20241121 | 145100 | 11001435400 | 38350 | 38400 | 38450 | 38350 | 225 |
| 223 | 20241121 | 145000 | 10992803700 | 38450 | 38450 | 38450 | 38400 | 248 |
| 224 | 20241121 | 144900 | 10983276650 | 38400 | 38400 | 38450 | 38400 | 236 |
| 225 | 20241121 | 144800 | 10974211450 | 38400 | 38450 | 38450 | 38400 | 458 |
| 226 | 20241121 | 144700 | 10956603800 | 38450 | 38500 | 38500 | 38450 | 223 |
| 227 | 20241121 | 144600 | 10948024150 | 38450 | 38600 | 38650 | 38450 | 3927 |
| 228 | 20241121 | 144500 | 10796624950 | 38650 | 38650 | 38650 | 38600 | 222 |
| 229 | 20241121 | 144400 | 10788046000 | 38700 | 38700 | 38700 | 38650 | 339 |
| 230 | 20241121 | 144300 | 10774928450 | 38650 | 38650 | 38700 | 38650 | 752 |
| 231 | 20241121 | 144200 | 10745838000 | 38600 | 38700 | 38700 | 38600 | 2638 |
| 232 | 20241121 | 144100 | 10643816500 | 38700 | 38600 | 38700 | 38600 | 1167 |
| 233 | 20241121 | 144000 | 10598697700 | 38600 | 38600 | 38600 | 38550 | 771 |
| 234 | 20241121 | 143900 | 10568938350 | 38600 | 38550 | 38600 | 38500 | 720 |
| 235 | 20241121 | 143800 | 10541178400 | 38550 | 38500 | 38550 | 38500 | 359 |
| 236 | 20241121 | 143700 | 10527348750 | 38550 | 38400 | 38550 | 38400 | 1072 |
| 237 | 20241121 | 143600 | 10486130250 | 38400 | 38350 | 38400 | 38300 | 1064 |
| 238 | 20241121 | 143500 | 10445291800 | 38300 | 38300 | 38350 | 38300 | 1601 |
| 239 | 20241121 | 143400 | 10383946400 | 38300 | 38350 | 38400 | 38250 | 1591 |
| 240 | 20241121 | 143300 | 10323016450 | 38350 | 38600 | 38600 | 38250 | 8358 |
| 241 | 20241121 | 143200 | 10001459800 | 38600 | 38650 | 38650 | 38600 | 338 |
| 242 | 20241121 | 143100 | 9988410350 | 38650 | 38650 | 38700 | 38600 | 1860 |
| 243 | 20241121 | 143000 | 9916607500 | 38700 | 38650 | 38700 | 38650 | 1362 |
| 244 | 20241121 | 142900 | 9863962600 | 38700 | 38700 | 38700 | 38650 | 221 |
| 245 | 20241121 | 142800 | 9855414050 | 38700 | 38700 | 38700 | 38650 | 529 |
| 246 | 20241121 | 142700 | 9834952700 | 38650 | 38700 | 38700 | 38650 | 610 |
| 247 | 20241121 | 142600 | 9811349700 | 38700 | 38750 | 38750 | 38700 | 1853 |
| 248 | 20241121 | 142500 | 9739634200 | 38700 | 38750 | 38750 | 38700 | 492 |
| 249 | 20241121 | 142400 | 9720593600 | 38700 | 38700 | 38750 | 38700 | 456 |
| 250 | 20241121 | 142300 | 9702946050 | 38750 | 38800 | 38800 | 38700 | 2669 |
| 251 | 20241121 | 142200 | 9599521800 | 38800 | 38800 | 38800 | 38750 | 358 |
| 252 | 20241121 | 142100 | 9585633000 | 38750 | 38850 | 38850 | 38750 | 665 |
| 253 | 20241121 | 142000 | 9559842400 | 38800 | 38800 | 38800 | 38750 | 778 |
| 254 | 20241121 | 141900 | 9529658000 | 38750 | 38800 | 38800 | 38750 | 532 |
| 255 | 20241121 | 141800 | 9509017200 | 38850 | 38800 | 38850 | 38750 | 251 |
| 256 | 20241121 | 141700 | 9499280850 | 38750 | 38850 | 38850 | 38750 | 1309 |
| 257 | 20241121 | 141600 | 9448489100 | 38850 | 38850 | 38850 | 38800 | 127 |
| 258 | 20241121 | 141500 | 9443558500 | 38850 | 38800 | 38850 | 38800 | 284 |
| 259 | 20241121 | 141400 | 9432532350 | 38850 | 38800 | 38850 | 38750 | 510 |
| 260 | 20241121 | 141300 | 9412744100 | 38800 | 38700 | 38800 | 38650 | 1056 |
| 261 | 20241121 | 141200 | 9371825550 | 38750 | 38700 | 38750 | 38650 | 1854 |
| 262 | 20241121 | 141100 | 9300071500 | 38700 | 38800 | 38850 | 38700 | 3737 |
| 263 | 20241121 | 141000 | 9155123350 | 38800 | 38850 | 38850 | 38800 | 453 |
| 264 | 20241121 | 140900 | 9137525350 | 38850 | 38850 | 38900 | 38850 | 163 |
| 265 | 20241121 | 140800 | 9131192600 | 38850 | 38850 | 38900 | 38850 | 494 |
| 266 | 20241121 | 140700 | 9111999450 | 38900 | 38900 | 38900 | 38850 | 735 |
| 267 | 20241121 | 140600 | 9083421200 | 38850 | 38900 | 38900 | 38850 | 1003 |
| 268 | 20241121 | 140500 | 9044452050 | 38900 | 38950 | 38950 | 38900 | 659 |
| 269 | 20241121 | 140400 | 9018809000 | 38950 | 38900 | 38950 | 38850 | 696 |
| 270 | 20241121 | 140300 | 8991745950 | 38900 | 38950 | 38950 | 38850 | 256 |
| 271 | 20241121 | 140200 | 8981789500 | 38950 | 38950 | 38950 | 38900 | 331 |
| 272 | 20241121 | 140100 | 8968910250 | 38900 | 38900 | 38950 | 38900 | 1180 |
| 273 | 20241121 | 140000 | 8922980950 | 38900 | 38900 | 38950 | 38900 | 369 |
| 274 | 20241121 | 135900 | 8908623500 | 38950 | 38950 | 39000 | 38900 | 863 |
| 275 | 20241121 | 135800 | 8875011350 | 38950 | 39100 | 39100 | 38900 | 1361 |
| 276 | 20241121 | 135700 | 8821948950 | 39050 | 39050 | 39100 | 39000 | 2660 |
| 277 | 20241121 | 135600 | 8718150800 | 39000 | 39000 | 39050 | 39000 | 779 |
| 278 | 20241121 | 135500 | 8687768000 | 39000 | 39000 | 39100 | 39000 | 1750 |
| 279 | 20241121 | 135400 | 8619495050 | 39000 | 39050 | 39050 | 39000 | 1456 |
| 280 | 20241121 | 135300 | 8562706050 | 39050 | 39050 | 39100 | 39000 | 1990 |
| 281 | 20241121 | 135200 | 8485070500 | 39100 | 39100 | 39100 | 39050 | 466 |
| 282 | 20241121 | 135100 | 8466871850 | 39050 | 39200 | 39200 | 39050 | 4759 |
| 283 | 20241121 | 135000 | 8280825100 | 39200 | 39250 | 39250 | 39200 | 165 |
| 284 | 20241121 | 134900 | 8274351450 | 39250 | 39250 | 39250 | 39200 | 465 |
| 285 | 20241121 | 134800 | 8256117750 | 39200 | 39250 | 39300 | 39200 | 376 |
| 286 | 20241121 | 134700 | 8241359000 | 39250 | 39300 | 39300 | 39250 | 334 |
| 287 | 20241121 | 134600 | 8228248450 | 39300 | 39300 | 39300 | 39250 | 88 |
| 288 | 20241121 | 134500 | 8224790950 | 39300 | 39400 | 39400 | 39250 | 120 |
| 289 | 20241121 | 134400 | 8220075250 | 39300 | 39350 | 39400 | 39300 | 260 |
| 290 | 20241121 | 134300 | 8209850950 | 39350 | 39300 | 39350 | 39300 | 449 |
| 291 | 20241121 | 134200 | 8192192250 | 39300 | 39300 | 39300 | 39300 | 100 |
| 292 | 20241121 | 134100 | 8188262250 | 39250 | 39350 | 39350 | 39250 | 411 |
| 293 | 20241121 | 134000 | 8172113200 | 39350 | 39350 | 39350 | 39350 | 16 |
| 294 | 20241121 | 133900 | 8171483600 | 39300 | 39350 | 39400 | 39300 | 280 |
| 295 | 20241121 | 133800 | 8160461800 | 39350 | 39350 | 39350 | 39300 | 137 |
| 296 | 20241121 | 133700 | 8155072500 | 39350 | 39300 | 39400 | 39250 | 210 |
| 297 | 20241121 | 133600 | 8146812850 | 39400 | 39250 | 39400 | 39250 | 385 |
| 298 | 20241121 | 133500 | 8131673800 | 39350 | 39300 | 39350 | 39200 | 2962 |
| 299 | 20241121 | 133400 | 8015379300 | 39300 | 39400 | 39400 | 39300 | 1099 |
| 300 | 20241121 | 133300 | 7972158350 | 39450 | 39450 | 39450 | 39350 | 1089 |
| 301 | 20241121 | 133200 | 7929256600 | 39450 | 39450 | 39450 | 39450 | 532 |
| 302 | 20241121 | 133100 | 7908269200 | 39450 | 39600 | 39600 | 39450 | 1924 |
| 303 | 20241121 | 133000 | 7832266600 | 39600 | 39600 | 39700 | 39550 | 1305 |
| 304 | 20241121 | 132900 | 7780593850 | 39550 | 39550 | 39600 | 39550 | 31 |
| 305 | 20241121 | 132800 | 7779367550 | 39550 | 39600 | 39700 | 39550 | 226 |
| 306 | 20241121 | 132700 | 7770424300 | 39600 | 39700 | 39700 | 39600 | 254 |
| 307 | 20241121 | 132600 | 7760357500 | 39700 | 39550 | 39700 | 39500 | 443 |
| 308 | 20241121 | 132500 | 7742807250 | 39550 | 39600 | 39600 | 39550 | 315 |
| 309 | 20241121 | 132400 | 7730341150 | 39600 | 39600 | 39600 | 39600 | 95 |
| 310 | 20241121 | 132300 | 7726579150 | 39600 | 39600 | 39700 | 39600 | 181 |
| 311 | 20241121 | 132200 | 7719401350 | 39600 | 39600 | 39600 | 39600 | 87 |
| 312 | 20241121 | 132100 | 7715956150 | 39600 | 39500 | 39600 | 39500 | 246 |
| 313 | 20241121 | 132000 | 7706224950 | 39500 | 39500 | 39500 | 39500 | 53 |
| 314 | 20241121 | 131900 | 7704131450 | 39500 | 39500 | 39500 | 39450 | 349 |
| 315 | 20241121 | 131800 | 7690362700 | 39450 | 39500 | 39550 | 39450 | 133 |
| 316 | 20241121 | 131700 | 7685112850 | 39600 | 39550 | 39600 | 39450 | 240 |
| 317 | 20241121 | 131600 | 7675614850 | 39550 | 39600 | 39600 | 39500 | 519 |
| 318 | 20241121 | 131500 | 7655112950 | 39600 | 39550 | 39600 | 39500 | 251 |
| 319 | 20241121 | 131400 | 7645194600 | 39500 | 39600 | 39700 | 39500 | 921 |
| 320 | 20241121 | 131300 | 7608755700 | 39600 | 39650 | 39700 | 39600 | 312 |
| 321 | 20241121 | 131200 | 7596397900 | 39650 | 39600 | 39650 | 39600 | 36 |
| 322 | 20241121 | 131100 | 7594971550 | 39650 | 39700 | 39700 | 39600 | 263 |
| 323 | 20241121 | 131000 | 7584536650 | 39700 | 39550 | 39700 | 39550 | 455 |
| 324 | 20241121 | 130900 | 7566525200 | 39550 | 39600 | 39650 | 39500 | 722 |
| 325 | 20241121 | 130800 | 7537967050 | 39600 | 39650 | 39700 | 39600 | 281 |
| 326 | 20241121 | 130700 | 7526827650 | 39600 | 39650 | 39650 | 39600 | 183 |
| 327 | 20241121 | 130600 | 7519576100 | 39650 | 39600 | 39650 | 39600 | 173 |
| 328 | 20241121 | 130500 | 7512720850 | 39600 | 39550 | 39600 | 39550 | 109 |
| 329 | 20241121 | 130400 | 7508406000 | 39550 | 39600 | 39600 | 39550 | 202 |
| 330 | 20241121 | 130300 | 7500413600 | 39600 | 39500 | 39600 | 39450 | 174 |
| 331 | 20241121 | 130200 | 7493537150 | 39450 | 39500 | 39500 | 39450 | 304 |
| 332 | 20241121 | 130100 | 7481543850 | 39450 | 39550 | 39550 | 39450 | 2215 |
| 333 | 20241121 | 130000 | 7394107350 | 39550 | 39650 | 39650 | 39550 | 2472 |
| 334 | 20241121 | 125900 | 7296196950 | 39650 | 39750 | 39750 | 39650 | 224 |
| 335 | 20241121 | 125800 | 7287306750 | 39700 | 39700 | 39750 | 39700 | 133 |
| 336 | 20241121 | 125700 | 7282026400 | 39700 | 39700 | 39700 | 39700 | 90 |
| 337 | 20241121 | 125600 | 7278453400 | 39700 | 39750 | 39750 | 39700 | 286 |
| 338 | 20241121 | 125500 | 7267097550 | 39750 | 39750 | 39750 | 39700 | 78 |
| 339 | 20241121 | 125400 | 7263997900 | 39750 | 39700 | 39750 | 39700 | 413 |
| 340 | 20241121 | 125300 | 7247594500 | 39700 | 39800 | 39800 | 39700 | 82 |
| 341 | 20241121 | 125200 | 7244335250 | 39750 | 39750 | 39800 | 39750 | 69 |
| 342 | 20241121 | 125100 | 7241592250 | 39750 | 39750 | 39750 | 39750 | 48 |
| 343 | 20241121 | 125000 | 7239684250 | 39750 | 39700 | 39750 | 39700 | 264 |
| 344 | 20241121 | 124900 | 7229198150 | 39700 | 39700 | 39700 | 39700 | 49 |
| 345 | 20241121 | 124800 | 7227252850 | 39700 | 39600 | 39700 | 39600 | 247 |
| 346 | 20241121 | 124700 | 7217456900 | 39600 | 39600 | 39650 | 39600 | 654 |
| 347 | 20241121 | 124600 | 7191558150 | 39600 | 39600 | 39650 | 39600 | 220 |
| 348 | 20241121 | 124500 | 7182837950 | 39650 | 39650 | 39650 | 39600 | 77 |
| 349 | 20241121 | 124400 | 7179785200 | 39650 | 39650 | 39700 | 39600 | 1017 |
| 350 | 20241121 | 124300 | 7139507350 | 39600 | 39700 | 39700 | 39600 | 498 |
| 351 | 20241121 | 124200 | 7119760100 | 39650 | 39650 | 39700 | 39650 | 172 |
| 352 | 20241121 | 124100 | 7112939650 | 39650 | 39750 | 39750 | 39650 | 312 |
| 353 | 20241121 | 124000 | 7100564050 | 39750 | 39850 | 39850 | 39700 | 88 |
| 354 | 20241121 | 123900 | 7097066450 | 39800 | 39850 | 39850 | 39750 | 54 |
| 355 | 20241121 | 123800 | 7094918200 | 39750 | 39800 | 39850 | 39750 | 77 |
| 356 | 20241121 | 123700 | 7091854700 | 39800 | 39750 | 39800 | 39600 | 2737 |
| 357 | 20241121 | 123600 | 6983239950 | 39800 | 39850 | 39850 | 39750 | 180 |
| 358 | 20241121 | 123500 | 6976074250 | 39750 | 39750 | 39800 | 39750 | 425 |
| 359 | 20241121 | 123400 | 6959178050 | 39800 | 39750 | 39800 | 39750 | 148 |
| 360 | 20241121 | 123300 | 6953289500 | 39750 | 39800 | 39800 | 39750 | 2439 |
| 361 | 20241121 | 123200 | 6856282200 | 39800 | 40000 | 40000 | 39800 | 2086 |
| 362 | 20241121 | 123100 | 6773162850 | 40000 | 39950 | 40000 | 39900 | 275 |
| 363 | 20241121 | 123000 | 6762176550 | 40000 | 39950 | 40000 | 39950 | 105 |
| 364 | 20241121 | 122900 | 6757981700 | 39950 | 40000 | 40000 | 39950 | 272 |
| 365 | 20241121 | 122800 | 6747104300 | 40000 | 39900 | 40000 | 39900 | 331 |
| 366 | 20241121 | 122700 | 6733871700 | 39950 | 39950 | 40000 | 39900 | 28 |
| 367 | 20241121 | 122600 | 6732753750 | 39950 | 39950 | 40000 | 39900 | 490 |
| 368 | 20241121 | 122500 | 6713180950 | 39950 | 39950 | 39950 | 39900 | 503 |
| 369 | 20241121 | 122400 | 6693096600 | 39950 | 40050 | 40050 | 39950 | 725 |
| 370 | 20241121 | 122300 | 6664096450 | 40050 | 40100 | 40100 | 40000 | 41 |
| 371 | 20241121 | 122200 | 6662454900 | 40100 | 40050 | 40100 | 40050 | 347 |
| 372 | 20241121 | 122100 | 6648556250 | 40100 | 40100 | 40100 | 40100 | 51 |
| 373 | 20241121 | 122000 | 6646511150 | 40100 | 40050 | 40100 | 40050 | 563 |
| 374 | 20241121 | 121900 | 6623955050 | 40050 | 40050 | 40100 | 40050 | 522 |
| 375 | 20241121 | 121800 | 6603043600 | 40100 | 40050 | 40100 | 40050 | 516 |
| 376 | 20241121 | 121700 | 6582371650 | 40100 | 40100 | 40100 | 40100 | 32 |
| 377 | 20241121 | 121600 | 6581088450 | 40100 | 40150 | 40150 | 40100 | 62 |
| 378 | 20241121 | 121500 | 6578602050 | 40100 | 40100 | 40100 | 40050 | 137 |
| 379 | 20241121 | 121400 | 6573110450 | 40100 | 40100 | 40100 | 40050 | 50 |
| 380 | 20241121 | 121300 | 6571106200 | 40100 | 40100 | 40100 | 40100 | 126 |
| 381 | 20241121 | 121200 | 6566053600 | 40050 | 40100 | 40100 | 40050 | 43 |
| 382 | 20241121 | 121100 | 6564330050 | 40100 | 40150 | 40150 | 40100 | 282 |
| 383 | 20241121 | 121000 | 6553021500 | 40150 | 40150 | 40200 | 40100 | 33 |
| 384 | 20241121 | 120900 | 6551696650 | 40200 | 40200 | 40250 | 40200 | 4067 |
| 385 | 20241121 | 120800 | 6388003200 | 40200 | 40200 | 40200 | 40100 | 539 |
| 386 | 20241121 | 120700 | 6366346650 | 40250 | 40250 | 40250 | 40250 | 259 |
| 387 | 20241121 | 120600 | 6355921900 | 40250 | 40250 | 40300 | 40250 | 210 |
| 388 | 20241121 | 120500 | 6347469350 | 40150 | 40200 | 40200 | 40150 | 77 |
| 389 | 20241121 | 120400 | 6344374000 | 40150 | 40150 | 40200 | 40150 | 54 |
| 390 | 20241121 | 120300 | 6342204900 | 40200 | 40200 | 40200 | 40150 | 39 |
| 391 | 20241121 | 120200 | 6340637950 | 40150 | 40150 | 40150 | 40150 | 14 |
| 392 | 20241121 | 120100 | 6340075850 | 40150 | 40150 | 40150 | 40150 | 11 |
| 393 | 20241121 | 120000 | 6339634200 | 40150 | 40200 | 40200 | 40150 | 76 |
| 394 | 20241121 | 115900 | 6336582150 | 40150 | 40200 | 40200 | 40150 | 39 |
| 395 | 20241121 | 115800 | 6335016100 | 40200 | 40200 | 40200 | 40150 | 209 |
| 396 | 20241121 | 115700 | 6326621550 | 40200 | 40150 | 40200 | 40150 | 358 |
| 397 | 20241121 | 115600 | 6312239700 | 40100 | 40150 | 40150 | 40100 | 117 |
| 398 | 20241121 | 115500 | 6307545700 | 40150 | 40100 | 40150 | 40100 | 40 |
| 399 | 20241121 | 115400 | 6305940550 | 40150 | 40100 | 40150 | 40100 | 486 |
| 400 | 20241121 | 115300 | 6286450850 | 40050 | 40100 | 40100 | 40050 | 64 |
| 401 | 20241121 | 115200 | 6283886450 | 40000 | 40100 | 40100 | 40000 | 517 |
| 402 | 20241121 | 115100 | 6263181450 | 40100 | 40200 | 40200 | 40100 | 449 |
| 403 | 20241121 | 115000 | 6245165100 | 40200 | 40200 | 40200 | 40200 | 23 |
| 404 | 20241121 | 114900 | 6244240500 | 40250 | 40200 | 40250 | 40150 | 594 |
| 405 | 20241121 | 114800 | 6220358650 | 40150 | 40150 | 40200 | 40150 | 117 |
| 406 | 20241121 | 114700 | 6215658900 | 40150 | 40100 | 40150 | 40100 | 113 |
| 407 | 20241121 | 114600 | 6211127200 | 40150 | 40100 | 40150 | 40000 | 277 |
| 408 | 20241121 | 114500 | 6200032050 | 40150 | 40150 | 40150 | 40150 | 22 |
| 409 | 20241121 | 114400 | 6199148750 | 40150 | 40100 | 40150 | 40100 | 153 |
| 410 | 20241121 | 114300 | 6193012850 | 40100 | 40100 | 40100 | 40050 | 168 |
| 411 | 20241121 | 114200 | 6186281900 | 40200 | 40150 | 40200 | 40050 | 382 |
| 412 | 20241121 | 114100 | 6170966600 | 40150 | 40150 | 40150 | 40150 | 145 |
| 413 | 20241121 | 114000 | 6165144850 | 40150 | 40200 | 40200 | 40150 | 705 |
| 414 | 20241121 | 113900 | 6136838550 | 40200 | 40250 | 40250 | 40200 | 355 |
| 415 | 20241121 | 113800 | 6122564650 | 40250 | 40250 | 40250 | 40200 | 60 |
| 416 | 20241121 | 113700 | 6120150400 | 40250 | 40250 | 40250 | 40250 | 143 |
| 417 | 20241121 | 113600 | 6114394650 | 40200 | 40200 | 40200 | 40200 | 87 |
| 418 | 20241121 | 113500 | 6110897250 | 40250 | 40250 | 40250 | 40250 | 55 |
| 419 | 20241121 | 113400 | 6108683500 | 40300 | 40250 | 40300 | 40200 | 294 |
| 420 | 20241121 | 113300 | 6096855350 | 40300 | 40300 | 40300 | 40250 | 52 |
| 421 | 20241121 | 113200 | 6094761000 | 40250 | 40250 | 40250 | 40250 | 138 |
| 422 | 20241121 | 113100 | 6089206500 | 40250 | 40200 | 40250 | 40200 | 23 |
| 423 | 20241121 | 113000 | 6088281450 | 40200 | 40200 | 40200 | 40200 | 1 |
| 424 | 20241121 | 112900 | 6088241250 | 40200 | 40200 | 40300 | 40200 | 214 |
| 425 | 20241121 | 112800 | 6079632550 | 40200 | 40250 | 40250 | 40200 | 580 |
| 426 | 20241121 | 112700 | 6056314200 | 40250 | 40250 | 40300 | 40250 | 289 |
| 427 | 20241121 | 112600 | 6044681400 | 40300 | 40300 | 40300 | 40300 | 184 |
| 428 | 20241121 | 112500 | 6037266200 | 40350 | 40300 | 40350 | 40250 | 222 |
| 429 | 20241121 | 112400 | 6028319400 | 40250 | 40250 | 40300 | 40250 | 226 |
| 430 | 20241121 | 112300 | 6019212350 | 40300 | 40300 | 40300 | 40250 | 97 |
| 431 | 20241121 | 112200 | 6015305050 | 40300 | 40300 | 40350 | 40300 | 369 |
| 432 | 20241121 | 112100 | 6000434300 | 40350 | 40350 | 40350 | 40300 | 18 |
| 433 | 20241121 | 112000 | 5999708600 | 40300 | 40250 | 40350 | 40250 | 74 |
| 434 | 20241121 | 111900 | 5996726650 | 40300 | 40350 | 40350 | 40300 | 169 |
| 435 | 20241121 | 111800 | 5989914350 | 40350 | 40350 | 40350 | 40350 | 39 |
| 436 | 20241121 | 111700 | 5988340700 | 40400 | 40350 | 40450 | 40350 | 1034 |
| 437 | 20241121 | 111600 | 5946577550 | 40350 | 40300 | 40350 | 40300 | 152 |
| 438 | 20241121 | 111500 | 5940445150 | 40300 | 40200 | 40300 | 40200 | 104 |
| 439 | 20241121 | 111400 | 5936258000 | 40250 | 40200 | 40250 | 40200 | 43 |
| 440 | 20241121 | 111300 | 5934528100 | 40200 | 40200 | 40200 | 40200 | 27 |
| 441 | 20241121 | 111200 | 5933442700 | 40150 | 40100 | 40200 | 40100 | 149 |
| 442 | 20241121 | 111100 | 5927462000 | 40150 | 40300 | 40300 | 40100 | 940 |
| 443 | 20241121 | 111000 | 5889705650 | 40350 | 40250 | 40350 | 40200 | 895 |
| 444 | 20241121 | 110900 | 5853645100 | 40300 | 40300 | 40300 | 40250 | 53 |
| 445 | 20241121 | 110800 | 5851509450 | 40250 | 40200 | 40300 | 40200 | 307 |
| 446 | 20241121 | 110700 | 5839147650 | 40250 | 40250 | 40250 | 40100 | 217 |
| 447 | 20241121 | 110600 | 5830414600 | 40250 | 40100 | 40250 | 40100 | 1237 |
| 448 | 20241121 | 110500 | 5780688750 | 40100 | 39950 | 40100 | 39950 | 614 |
| 449 | 20241121 | 110400 | 5756118950 | 39950 | 40000 | 40000 | 39950 | 405 |
| 450 | 20241121 | 110300 | 5739925500 | 40050 | 40050 | 40050 | 40000 | 89 |
| 451 | 20241121 | 110200 | 5736361800 | 40050 | 40050 | 40050 | 39950 | 119 |
| 452 | 20241121 | 110100 | 5731601100 | 40050 | 40000 | 40050 | 39900 | 266 |
| 453 | 20241121 | 110000 | 5720960050 | 40050 | 40000 | 40050 | 40000 | 30 |
| 454 | 20241121 | 105900 | 5719759350 | 40050 | 40050 | 40050 | 39850 | 1186 |
| 455 | 20241121 | 105800 | 5672372350 | 40100 | 40100 | 40100 | 40050 | 181 |
| 456 | 20241121 | 105700 | 5665114750 | 40100 | 40100 | 40150 | 40100 | 110 |
| 457 | 20241121 | 105600 | 5660701550 | 40100 | 40000 | 40100 | 40000 | 848 |
| 458 | 20241121 | 105500 | 5626742800 | 40000 | 39950 | 40050 | 39950 | 945 |
| 459 | 20241121 | 105400 | 5588944700 | 39850 | 39850 | 39900 | 39850 | 201 |
| 460 | 20241121 | 105300 | 5580927450 | 39850 | 39800 | 39850 | 39700 | 353 |
| 461 | 20241121 | 105200 | 5566876900 | 39700 | 39900 | 39900 | 39700 | 1359 |
| 462 | 20241121 | 105100 | 5512802350 | 39900 | 39900 | 39900 | 39850 | 248 |
| 463 | 20241121 | 105000 | 5502912650 | 39900 | 39950 | 39950 | 39850 | 732 |
| 464 | 20241121 | 104900 | 5473720450 | 39900 | 39900 | 39950 | 39900 | 91 |
| 465 | 20241121 | 104800 | 5470085800 | 39900 | 39900 | 40000 | 39800 | 1813 |
| 466 | 20241121 | 104700 | 5397772650 | 40000 | 39950 | 40000 | 39900 | 1051 |
| 467 | 20241121 | 104600 | 5355793900 | 39950 | 40050 | 40100 | 39900 | 1293 |
| 468 | 20241121 | 104500 | 5304142650 | 40050 | 40050 | 40100 | 40050 | 119 |
| 469 | 20241121 | 104400 | 5299371400 | 40050 | 40100 | 40150 | 40050 | 465 |
| 470 | 20241121 | 104300 | 5280736650 | 40150 | 40100 | 40200 | 40100 | 73 |
| 471 | 20241121 | 104200 | 5277805450 | 40100 | 40200 | 40200 | 40100 | 405 |
| 472 | 20241121 | 104100 | 5261534300 | 40200 | 40200 | 40250 | 40200 | 94 |
| 473 | 20241121 | 104000 | 5257751700 | 40200 | 40250 | 40250 | 40200 | 27 |
| 474 | 20241121 | 103900 | 5256666000 | 40250 | 40200 | 40250 | 40200 | 319 |
| 475 | 20241121 | 103800 | 5243837450 | 40200 | 40200 | 40300 | 40200 | 919 |
| 476 | 20241121 | 103700 | 5206857700 | 40200 | 40050 | 40250 | 40050 | 946 |
| 477 | 20241121 | 103600 | 5168890050 | 40050 | 40100 | 40150 | 40050 | 794 |
| 478 | 20241121 | 103500 | 5137065500 | 40100 | 40150 | 40250 | 40050 | 531 |
| 479 | 20241121 | 103400 | 5115756750 | 40100 | 40050 | 40200 | 40050 | 523 |
| 480 | 20241121 | 103300 | 5094791700 | 40050 | 40000 | 40050 | 40000 | 491 |
| 481 | 20241121 | 103200 | 5075139200 | 40000 | 40050 | 40250 | 39900 | 1592 |
| 482 | 20241121 | 103100 | 5011452950 | 40000 | 40000 | 40100 | 39900 | 903 |
| 483 | 20241121 | 103000 | 4975344750 | 39950 | 40150 | 40300 | 39950 | 3499 |
| 484 | 20241121 | 102900 | 4835202650 | 40150 | 40400 | 40400 | 40150 | 3858 |
| 485 | 20241121 | 102800 | 4679821200 | 40400 | 40450 | 40500 | 40350 | 89 |
| 486 | 20241121 | 102700 | 4676227350 | 40500 | 40400 | 40500 | 40400 | 87 |
| 487 | 20241121 | 102600 | 4672709550 | 40450 | 40500 | 40500 | 40450 | 48 |
| 488 | 20241121 | 102500 | 4670767800 | 40350 | 40350 | 40550 | 40300 | 2643 |
| 489 | 20241121 | 102400 | 4564234400 | 40350 | 40550 | 40550 | 40350 | 491 |
| 490 | 20241121 | 102300 | 4544403550 | 40500 | 40550 | 40600 | 40450 | 69 |
| 491 | 20241121 | 102200 | 4541605100 | 40500 | 40550 | 40600 | 40300 | 4057 |
| 492 | 20241121 | 102100 | 4377780200 | 40550 | 40550 | 40550 | 40500 | 11 |
| 493 | 20241121 | 102000 | 4377334300 | 40550 | 40550 | 40550 | 40550 | 201 |
| 494 | 20241121 | 101900 | 4369183750 | 40550 | 40600 | 40600 | 40550 | 176 |
| 495 | 20241121 | 101800 | 4362046150 | 40550 | 40550 | 40550 | 40550 | 16 |
| 496 | 20241121 | 101700 | 4361397350 | 40550 | 40600 | 40600 | 40500 | 1181 |
| 497 | 20241121 | 101600 | 4313565100 | 40500 | 40600 | 40600 | 40500 | 1349 |
| 498 | 20241121 | 101500 | 4258869900 | 40600 | 40700 | 40700 | 40600 | 272 |
| 499 | 20241121 | 101400 | 4247814750 | 40650 | 40700 | 40700 | 40650 | 218 |
| 500 | 20241121 | 101300 | 4238945300 | 40750 | 40800 | 40850 | 40750 | 142 |
| 501 | 20241121 | 101200 | 4233156200 | 40850 | 40900 | 40900 | 40800 | 49 |
| 502 | 20241121 | 101100 | 4231156200 | 40750 | 40850 | 40900 | 40750 | 481 |
| 503 | 20241121 | 101000 | 4211500850 | 40850 | 40850 | 40900 | 40850 | 167 |
| 504 | 20241121 | 100900 | 4204672050 | 40850 | 40800 | 40850 | 40800 | 189 |
| 505 | 20241121 | 100800 | 4196955600 | 40800 | 40650 | 40800 | 40650 | 40 |
| 506 | 20241121 | 100700 | 4195326450 | 40750 | 40700 | 40750 | 40650 | 576 |
| 507 | 20241121 | 100600 | 4171894500 | 40700 | 40700 | 40700 | 40600 | 140 |
| 508 | 20241121 | 100500 | 4166203050 | 40700 | 40700 | 40700 | 40650 | 141 |
| 509 | 20241121 | 100400 | 4160470400 | 40700 | 40850 | 40850 | 40700 | 462 |
| 510 | 20241121 | 100300 | 4141656850 | 40750 | 40750 | 40900 | 40700 | 284 |
| 511 | 20241121 | 100200 | 4130089000 | 40750 | 40800 | 40800 | 40750 | 197 |
| 512 | 20241121 | 100100 | 4122057000 | 40800 | 40850 | 40900 | 40800 | 172 |
| 513 | 20241121 | 100000 | 4115035650 | 40850 | 40850 | 40900 | 40800 | 326 |
| 514 | 20241121 | 095900 | 4101729000 | 40850 | 41000 | 41000 | 40850 | 504 |
| 515 | 20241121 | 095800 | 4081108800 | 41000 | 41050 | 41050 | 41000 | 110 |
| 516 | 20241121 | 095700 | 4076596950 | 41050 | 41100 | 41150 | 40950 | 1074 |
| 517 | 20241121 | 095600 | 4032507900 | 41100 | 41000 | 41100 | 41000 | 1117 |
| 518 | 20241121 | 095500 | 3986662050 | 41000 | 40750 | 41000 | 40700 | 1734 |
| 519 | 20241121 | 095400 | 3915822500 | 40750 | 40650 | 40800 | 40650 | 32 |
| 520 | 20241121 | 095300 | 3914518400 | 40800 | 40450 | 40800 | 40450 | 468 |
| 521 | 20241121 | 095200 | 3895499850 | 40450 | 40450 | 40500 | 40450 | 204 |
| 522 | 20241121 | 095100 | 3887247400 | 40450 | 40650 | 40650 | 40450 | 496 |
| 523 | 20241121 | 095000 | 3867183150 | 40450 | 40550 | 40650 | 40400 | 1206 |
| 524 | 20241121 | 094900 | 3818419650 | 40650 | 40450 | 40650 | 40450 | 1418 |
| 525 | 20241121 | 094800 | 3761011650 | 40450 | 40550 | 40550 | 40450 | 775 |
| 526 | 20241121 | 094700 | 3729628800 | 40650 | 40650 | 40650 | 40550 | 151 |
| 527 | 20241121 | 094600 | 3723495150 | 40550 | 40500 | 40700 | 40500 | 87 |
| 528 | 20241121 | 094500 | 3719959400 | 40600 | 40550 | 40600 | 40450 | 945 |
| 529 | 20241121 | 094400 | 3681688150 | 40550 | 40800 | 40800 | 40550 | 554 |
| 530 | 20241121 | 094300 | 3659167800 | 40800 | 40550 | 40850 | 40500 | 194 |
| 531 | 20241121 | 094200 | 3651289400 | 40500 | 40650 | 40650 | 40500 | 751 |
| 532 | 20241121 | 094100 | 3620843450 | 40650 | 40750 | 40850 | 40550 | 772 |
| 533 | 20241121 | 094000 | 3589470700 | 40850 | 40850 | 40850 | 40800 | 178 |
| 534 | 20241121 | 093900 | 3582201750 | 40800 | 40900 | 40950 | 40750 | 767 |
| 535 | 20241121 | 093800 | 3550884150 | 40750 | 40700 | 40950 | 40700 | 552 |
| 536 | 20241121 | 093700 | 3528346650 | 40650 | 40650 | 40700 | 40600 | 255 |
| 537 | 20241121 | 093600 | 3517982500 | 40650 | 40700 | 40750 | 40650 | 90 |
| 538 | 20241121 | 093500 | 3514321000 | 40750 | 40550 | 40750 | 40550 | 282 |
| 539 | 20241121 | 093400 | 3502875250 | 40550 | 40550 | 40800 | 40500 | 853 |
| 540 | 20241121 | 093300 | 3468136800 | 40550 | 40550 | 40650 | 40550 | 796 |
| 541 | 20241121 | 093200 | 3435817250 | 40550 | 40550 | 40550 | 40400 | 172 |
| 542 | 20241121 | 093100 | 3428856850 | 40350 | 40350 | 40600 | 40300 | 2029 |
| 543 | 20241121 | 093000 | 3346902600 | 40350 | 40750 | 40750 | 40300 | 1556 |
| 544 | 20241121 | 092900 | 3284021800 | 40550 | 40800 | 40850 | 40500 | 1713 |
| 545 | 20241121 | 092800 | 3214321800 | 40800 | 40700 | 40850 | 40700 | 573 |
| 546 | 20241121 | 092700 | 3190965600 | 40700 | 40850 | 41000 | 40700 | 1306 |
| 547 | 20241121 | 092600 | 3137711700 | 40950 | 40850 | 40950 | 40750 | 1393 |
| 548 | 20241121 | 092500 | 3080797700 | 40800 | 40800 | 40800 | 40700 | 1017 |
| 549 | 20241121 | 092400 | 3039350600 | 40700 | 40500 | 40750 | 40400 | 3063 |
| 550 | 20241121 | 092300 | 2915100500 | 40500 | 40800 | 40850 | 40500 | 7279 |
| 551 | 20241121 | 092200 | 2619899000 | 40800 | 40550 | 40850 | 40550 | 2857 |
| 552 | 20241121 | 092100 | 2503557200 | 40600 | 40800 | 40800 | 40550 | 4531 |
| 553 | 20241121 | 092000 | 2319126450 | 40800 | 41200 | 41250 | 40750 | 9327 |
| 554 | 20241121 | 091900 | 1937070600 | 41200 | 41550 | 41600 | 41200 | 3555 |
| 555 | 20241121 | 091800 | 1790169100 | 41550 | 41450 | 41650 | 41450 | 641 |
| 556 | 20241121 | 091700 | 1763516850 | 41600 | 41450 | 41650 | 41450 | 708 |
| 557 | 20241121 | 091600 | 1734093800 | 41450 | 41650 | 41700 | 41350 | 3485 |
| 558 | 20241121 | 091500 | 1589734650 | 41450 | 41450 | 41650 | 41400 | 883 |
| 559 | 20241121 | 091400 | 1553077850 | 41450 | 41550 | 41550 | 41450 | 1932 |
| 560 | 20241121 | 091300 | 1472879350 | 41550 | 41700 | 41700 | 41550 | 393 |
| 561 | 20241121 | 091200 | 1456539850 | 41750 | 41850 | 41850 | 41550 | 3185 |
| 562 | 20241121 | 091100 | 1323728000 | 41850 | 41700 | 41850 | 41700 | 332 |
| 563 | 20241121 | 091000 | 1309853900 | 41700 | 41700 | 41900 | 41650 | 852 |
| 564 | 20241121 | 090900 | 1274277400 | 41650 | 41800 | 41800 | 41650 | 700 |
| 565 | 20241121 | 090800 | 1245080000 | 41700 | 41850 | 41900 | 41650 | 4863 |
| 566 | 20241121 | 090700 | 1042084600 | 41900 | 42050 | 42050 | 41800 | 2540 |
| 567 | 20241121 | 090600 | 935556050 | 42050 | 42100 | 42150 | 41950 | 2389 |
| 568 | 20241121 | 090500 | 835123050 | 42100 | 42100 | 42150 | 42000 | 2599 |
| 569 | 20241121 | 090400 | 725674650 | 42100 | 41600 | 42200 | 41600 | 2815 |
| 570 | 20241121 | 090300 | 607725200 | 41600 | 41800 | 41800 | 41600 | 1156 |
| 571 | 20241121 | 090200 | 559546150 | 41750 | 41450 | 41800 | 41400 | 1772 |
| 572 | 20241121 | 090100 | 485939900 | 41450 | 41400 | 41700 | 41300 | 2567 |
| 573 | 20241121 | 090000 | 379500050 | 41350 | 42000 | 42050 | 41350 | 9045 |