30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 183300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 2357 |
| 3 | 20241120 | 183200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20241120 | 183100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20241120 | 183000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20241120 | 182900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20241120 | 182800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20241120 | 182700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20241120 | 182600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20241120 | 182500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20241120 | 182400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20241120 | 182300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20241120 | 182200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20241120 | 182100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20241120 | 182000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20241120 | 181900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20241120 | 181800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20241120 | 181700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20241120 | 181600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20241120 | 181500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20241120 | 181400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20241120 | 181300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20241120 | 181200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20241120 | 181100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20241120 | 181000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20241120 | 180900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20241120 | 180800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20241120 | 180700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20241120 | 180600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20241120 | 180500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20241120 | 180400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20241120 | 180300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 2357 |
| 33 | 20241120 | 180200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20241120 | 180100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20241120 | 180000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20241120 | 175900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20241120 | 175800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20241120 | 175700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20241120 | 175600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20241120 | 175500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20241120 | 175400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20241120 | 175300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20241120 | 175200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20241120 | 175100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20241120 | 175000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20241120 | 174900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20241120 | 174800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20241120 | 174700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20241120 | 174600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20241120 | 174500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20241120 | 174400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20241120 | 174300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20241120 | 174200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20241120 | 174100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20241120 | 174000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20241120 | 173900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20241120 | 173800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20241120 | 173700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20241120 | 173600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20241120 | 173500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20241120 | 173400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20241120 | 173300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 2357 |
| 63 | 20241120 | 173200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20241120 | 173100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20241120 | 173000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20241120 | 172900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20241120 | 172800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20241120 | 172700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20241120 | 172600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20241120 | 172500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20241120 | 172400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20241120 | 172300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20241120 | 172200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20241120 | 172100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20241120 | 172000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20241120 | 171900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20241120 | 171800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20241120 | 171700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20241120 | 171600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20241120 | 171500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20241120 | 171400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20241120 | 171300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20241120 | 171200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20241120 | 171100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20241120 | 171000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20241120 | 170900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20241120 | 170800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20241120 | 170700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20241120 | 170600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20241120 | 170500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20241120 | 170400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20241120 | 170300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 2357 |
| 93 | 20241120 | 170200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20241120 | 170100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20241120 | 170000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20241120 | 165900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20241120 | 165800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20241120 | 165700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20241120 | 165600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20241120 | 165500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20241120 | 165400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20241120 | 165300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20241120 | 165200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20241120 | 165100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20241120 | 165000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20241120 | 164900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20241120 | 164800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20241120 | 164700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20241120 | 164600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20241120 | 164500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20241120 | 164400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20241120 | 164300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20241120 | 164200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20241120 | 164100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20241120 | 164000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20241120 | 163900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20241120 | 163800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20241120 | 163700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20241120 | 163600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20241120 | 163500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20241120 | 163400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20241120 | 163300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 2357 |
| 123 | 20241120 | 163200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20241120 | 163100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20241120 | 163000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20241120 | 162900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20241120 | 162800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20241120 | 162700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20241120 | 162600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20241120 | 162500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20241120 | 162400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20241120 | 162300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20241120 | 162200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20241120 | 162100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20241120 | 162000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20241120 | 161900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20241120 | 161800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20241120 | 161700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20241120 | 161600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20241120 | 161500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20241120 | 161400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20241120 | 161300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20241120 | 161200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20241120 | 161100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20241120 | 161000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20241120 | 160900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20241120 | 160800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20241120 | 160700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20241120 | 160600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20241120 | 160500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20241120 | 160400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20241120 | 160300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 2357 |
| 153 | 20241120 | 160200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20241120 | 160100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20241120 | 160000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20241120 | 155900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20241120 | 155800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20241120 | 155700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20241120 | 155600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20241120 | 155500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20241120 | 155400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20241120 | 155300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20241120 | 155200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20241120 | 155100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20241120 | 155000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20241120 | 154900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20241120 | 154800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20241120 | 154700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20241120 | 154600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20241120 | 154500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20241120 | 154400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20241120 | 154300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20241120 | 154200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20241120 | 154100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20241120 | 154000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20241120 | 153900 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20241120 | 153800 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20241120 | 153700 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20241120 | 153600 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20241120 | 153500 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20241120 | 153400 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20241120 | 153300 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 2357 |
| 183 | 20241120 | 153200 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20241120 | 153100 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20241120 | 153000 | 2143939550 | 27800 | 27800 | 27800 | 27800 | 2357 |
| 186 | 20241120 | 152900 | 2078414950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20241120 | 152800 | 2078414950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20241120 | 152700 | 2078414950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20241120 | 152600 | 2078414950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20241120 | 152500 | 2078414950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20241120 | 152400 | 2078414950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20241120 | 152300 | 2078414950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20241120 | 152200 | 2078414950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20241120 | 152100 | 2078414950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20241120 | 152000 | 2078414950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20241120 | 151900 | 2078414950 | 27800 | 27800 | 27850 | 27800 | 1383 |
| 197 | 20241120 | 151800 | 2039965000 | 27850 | 27800 | 27850 | 27800 | 661 |
| 198 | 20241120 | 151700 | 2021563400 | 27850 | 27800 | 27850 | 27800 | 68 |
| 199 | 20241120 | 151600 | 2019671000 | 27800 | 27800 | 27850 | 27800 | 160 |
| 200 | 20241120 | 151500 | 2015222200 | 27800 | 27800 | 27800 | 27800 | 14 |
| 201 | 20241120 | 151400 | 2014833000 | 27800 | 27800 | 27800 | 27800 | 222 |
| 202 | 20241120 | 151300 | 2008661400 | 27800 | 27850 | 27850 | 27800 | 752 |
| 203 | 20241120 | 151200 | 1987754950 | 27800 | 27900 | 27900 | 27800 | 1437 |
| 204 | 20241120 | 151100 | 1947733400 | 27900 | 27850 | 27900 | 27850 | 369 |
| 205 | 20241120 | 151000 | 1937448550 | 27900 | 27850 | 27900 | 27850 | 182 |
| 206 | 20241120 | 150900 | 1932375200 | 27850 | 27900 | 27900 | 27850 | 109 |
| 207 | 20241120 | 150800 | 1929338600 | 27850 | 27850 | 27900 | 27850 | 71 |
| 208 | 20241120 | 150700 | 1927359200 | 27850 | 27900 | 27900 | 27850 | 93 |
| 209 | 20241120 | 150600 | 1924766950 | 27900 | 27850 | 27900 | 27850 | 32 |
| 210 | 20241120 | 150500 | 1923875650 | 27850 | 27850 | 27900 | 27850 | 36 |
| 211 | 20241120 | 150400 | 1922872800 | 27850 | 27850 | 27900 | 27850 | 55 |
| 212 | 20241120 | 150300 | 1921338600 | 27850 | 27850 | 27850 | 27850 | 16 |
| 213 | 20241120 | 150200 | 1920893000 | 27900 | 27850 | 27900 | 27850 | 146 |
| 214 | 20241120 | 150100 | 1916820350 | 27900 | 27900 | 27900 | 27850 | 138 |
| 215 | 20241120 | 150000 | 1912972000 | 27850 | 27850 | 27900 | 27850 | 79 |
| 216 | 20241120 | 145900 | 1910769200 | 27850 | 27850 | 27900 | 27850 | 139 |
| 217 | 20241120 | 145800 | 1906893400 | 27850 | 27900 | 27900 | 27850 | 69 |
| 218 | 20241120 | 145700 | 1904971350 | 27850 | 27850 | 27900 | 27850 | 65 |
| 219 | 20241120 | 145600 | 1903158750 | 27850 | 27850 | 27900 | 27850 | 35 |
| 220 | 20241120 | 145500 | 1902183500 | 27900 | 27850 | 27900 | 27850 | 41 |
| 221 | 20241120 | 145400 | 1901041400 | 27900 | 27900 | 27900 | 27850 | 81 |
| 222 | 20241120 | 145300 | 1898782400 | 27850 | 27900 | 27900 | 27850 | 21 |
| 223 | 20241120 | 145200 | 1898197300 | 27850 | 27850 | 27900 | 27850 | 53 |
| 224 | 20241120 | 145100 | 1896720450 | 27850 | 27900 | 27900 | 27850 | 67 |
| 225 | 20241120 | 145000 | 1894852800 | 27850 | 27850 | 27850 | 27850 | 19 |
| 226 | 20241120 | 144900 | 1894323650 | 27850 | 27900 | 27900 | 27850 | 62 |
| 227 | 20241120 | 144800 | 1892595350 | 27900 | 27850 | 27900 | 27850 | 50 |
| 228 | 20241120 | 144700 | 1891201800 | 27850 | 27850 | 27850 | 27850 | 53 |
| 229 | 20241120 | 144600 | 1889725750 | 27850 | 27850 | 27900 | 27850 | 102 |
| 230 | 20241120 | 144500 | 1886883300 | 27850 | 27900 | 27900 | 27850 | 96 |
| 231 | 20241120 | 144400 | 1884207350 | 27900 | 27900 | 27900 | 27850 | 213 |
| 232 | 20241120 | 144300 | 1878264850 | 27900 | 27900 | 27900 | 27900 | 136 |
| 233 | 20241120 | 144200 | 1874470450 | 27900 | 27900 | 27900 | 27900 | 285 |
| 234 | 20241120 | 144100 | 1866518950 | 27900 | 27900 | 27950 | 27900 | 59 |
| 235 | 20241120 | 144000 | 1864870950 | 27900 | 27900 | 27950 | 27900 | 20 |
| 236 | 20241120 | 143900 | 1864312900 | 27900 | 27950 | 27950 | 27900 | 109 |
| 237 | 20241120 | 143800 | 1861269250 | 27900 | 27900 | 27900 | 27900 | 1091 |
| 238 | 20241120 | 143700 | 1830830350 | 27900 | 27950 | 27950 | 27900 | 50 |
| 239 | 20241120 | 143600 | 1829435050 | 27900 | 27900 | 27950 | 27900 | 44 |
| 240 | 20241120 | 143500 | 1828205950 | 27900 | 27900 | 27900 | 27900 | 21 |
| 241 | 20241120 | 143400 | 1827620050 | 27950 | 27950 | 27950 | 27900 | 83 |
| 242 | 20241120 | 143300 | 1825300850 | 27950 | 27950 | 27950 | 27950 | 32 |
| 243 | 20241120 | 143200 | 1824406450 | 27900 | 27900 | 27950 | 27900 | 22 |
| 244 | 20241120 | 143100 | 1823792400 | 27900 | 27900 | 27950 | 27900 | 59 |
| 245 | 20241120 | 143000 | 1822144800 | 27900 | 27950 | 27950 | 27900 | 22 |
| 246 | 20241120 | 142900 | 1821529950 | 27900 | 27900 | 27950 | 27900 | 15 |
| 247 | 20241120 | 142800 | 1821111400 | 27950 | 27950 | 27950 | 27900 | 66 |
| 248 | 20241120 | 142700 | 1819266750 | 27950 | 27900 | 27950 | 27900 | 69 |
| 249 | 20241120 | 142600 | 1817340950 | 27900 | 27950 | 27950 | 27900 | 54 |
| 250 | 20241120 | 142500 | 1815832850 | 27900 | 27950 | 27950 | 27900 | 74 |
| 251 | 20241120 | 142400 | 1813764650 | 27900 | 27950 | 27950 | 27900 | 726 |
| 252 | 20241120 | 142300 | 1793473000 | 27950 | 27950 | 28000 | 27950 | 56 |
| 253 | 20241120 | 142200 | 1791906250 | 28000 | 28000 | 28000 | 27950 | 24 |
| 254 | 20241120 | 142100 | 1791234450 | 28000 | 27950 | 28000 | 27950 | 14 |
| 255 | 20241120 | 142000 | 1790843100 | 28000 | 27950 | 28000 | 27950 | 36 |
| 256 | 20241120 | 141900 | 1789835150 | 28000 | 28000 | 28000 | 27950 | 19 |
| 257 | 20241120 | 141800 | 1789303950 | 28000 | 27950 | 28000 | 27950 | 48 |
| 258 | 20241120 | 141700 | 1787960600 | 28000 | 28000 | 28000 | 28000 | 5 |
| 259 | 20241120 | 141600 | 1787820600 | 27950 | 27950 | 28000 | 27950 | 737 |
| 260 | 20241120 | 141500 | 1767220550 | 27950 | 27900 | 27950 | 27900 | 1249 |
| 261 | 20241120 | 141400 | 1732311700 | 27950 | 27900 | 27950 | 27900 | 316 |
| 262 | 20241120 | 141300 | 1723479800 | 27900 | 27950 | 27950 | 27900 | 66 |
| 263 | 20241120 | 141200 | 1721636500 | 27900 | 27900 | 27900 | 27900 | 1 |
| 264 | 20241120 | 141100 | 1721608600 | 27900 | 27950 | 27950 | 27900 | 256 |
| 265 | 20241120 | 141000 | 1714454100 | 27900 | 27900 | 27950 | 27900 | 44 |
| 266 | 20241120 | 140900 | 1713225000 | 27950 | 27950 | 27950 | 27900 | 16 |
| 267 | 20241120 | 140800 | 1712778500 | 27950 | 27950 | 27950 | 27900 | 50 |
| 268 | 20241120 | 140700 | 1711381750 | 27950 | 27900 | 27950 | 27900 | 16 |
| 269 | 20241120 | 140600 | 1710935100 | 27900 | 27900 | 27950 | 27900 | 29 |
| 270 | 20241120 | 140500 | 1710125550 | 27950 | 27900 | 27950 | 27900 | 59 |
| 271 | 20241120 | 140400 | 1708477100 | 27900 | 27950 | 27950 | 27900 | 11 |
| 272 | 20241120 | 140300 | 1708169950 | 27900 | 27950 | 27950 | 27900 | 37 |
| 273 | 20241120 | 140200 | 1707136400 | 27950 | 27900 | 27950 | 27900 | 1030 |
| 274 | 20241120 | 140100 | 1678396950 | 27900 | 27900 | 27900 | 27850 | 13 |
| 275 | 20241120 | 140000 | 1678034350 | 27850 | 27900 | 27900 | 27850 | 67 |
| 276 | 20241120 | 135900 | 1676166650 | 27850 | 27850 | 27900 | 27850 | 30 |
| 277 | 20241120 | 135800 | 1675330450 | 27850 | 27850 | 27850 | 27850 | 13 |
| 278 | 20241120 | 135700 | 1674968400 | 27900 | 27900 | 27900 | 27850 | 66 |
| 279 | 20241120 | 135600 | 1673127650 | 27850 | 27850 | 27850 | 27850 | 4 |
| 280 | 20241120 | 135500 | 1673016250 | 27850 | 27900 | 27900 | 27850 | 44 |
| 281 | 20241120 | 135400 | 1671789350 | 27850 | 27850 | 27900 | 27850 | 18 |
| 282 | 20241120 | 135300 | 1671287800 | 27900 | 27900 | 27900 | 27900 | 1 |
| 283 | 20241120 | 135200 | 1671259900 | 27850 | 27900 | 27900 | 27850 | 71 |
| 284 | 20241120 | 135100 | 1669279850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 285 | 20241120 | 135000 | 1669279850 | 27850 | 27900 | 27900 | 27850 | 26 |
| 286 | 20241120 | 134900 | 1668555450 | 27900 | 27850 | 27900 | 27850 | 50 |
| 287 | 20241120 | 134800 | 1667161200 | 27850 | 27850 | 27850 | 27850 | 3 |
| 288 | 20241120 | 134700 | 1667077650 | 27900 | 27900 | 27900 | 27850 | 58 |
| 289 | 20241120 | 134600 | 1665460050 | 27900 | 27850 | 27900 | 27850 | 66 |
| 290 | 20241120 | 134500 | 1663619400 | 27850 | 27900 | 27900 | 27850 | 8 |
| 291 | 20241120 | 134400 | 1663396250 | 27900 | 27850 | 27900 | 27850 | 63 |
| 292 | 20241120 | 134300 | 1661639250 | 27850 | 27900 | 27900 | 27850 | 517 |
| 293 | 20241120 | 134200 | 1647215600 | 27900 | 27900 | 27900 | 27850 | 48 |
| 294 | 20241120 | 134100 | 1645877000 | 27900 | 27850 | 27900 | 27850 | 12 |
| 295 | 20241120 | 134000 | 1645542750 | 27850 | 27900 | 27900 | 27850 | 425 |
| 296 | 20241120 | 133900 | 1633686250 | 27850 | 27900 | 27900 | 27850 | 194 |
| 297 | 20241120 | 133800 | 1628276700 | 27900 | 27850 | 27900 | 27850 | 48 |
| 298 | 20241120 | 133700 | 1626938850 | 27900 | 27900 | 27900 | 27850 | 40 |
| 299 | 20241120 | 133600 | 1625823000 | 27900 | 27900 | 27900 | 27850 | 242 |
| 300 | 20241120 | 133500 | 1619072500 | 27900 | 27900 | 27900 | 27900 | 453 |
| 301 | 20241120 | 133400 | 1606433800 | 27900 | 27950 | 27950 | 27900 | 49 |
| 302 | 20241120 | 133300 | 1605065200 | 27900 | 27900 | 27950 | 27900 | 22 |
| 303 | 20241120 | 133200 | 1604451150 | 27900 | 27900 | 27950 | 27900 | 433 |
| 304 | 20241120 | 133100 | 1592369650 | 27900 | 27950 | 27950 | 27900 | 196 |
| 305 | 20241120 | 133000 | 1586899200 | 27900 | 27950 | 27950 | 27900 | 44 |
| 306 | 20241120 | 132900 | 1585670000 | 27950 | 27950 | 27950 | 27900 | 35 |
| 307 | 20241120 | 132800 | 1584691900 | 27950 | 27900 | 27950 | 27900 | 24 |
| 308 | 20241120 | 132700 | 1584022100 | 27900 | 27900 | 27900 | 27900 | 5 |
| 309 | 20241120 | 132600 | 1583882600 | 27900 | 27950 | 27950 | 27900 | 47 |
| 310 | 20241120 | 132500 | 1582569550 | 27950 | 27950 | 27950 | 27900 | 43 |
| 311 | 20241120 | 132400 | 1581369000 | 27900 | 27950 | 27950 | 27900 | 36 |
| 312 | 20241120 | 132300 | 1580362850 | 27900 | 27950 | 27950 | 27900 | 16 |
| 313 | 20241120 | 132200 | 1579916400 | 27900 | 27900 | 27900 | 27900 | 553 |
| 314 | 20241120 | 132100 | 1564487700 | 27950 | 27900 | 27950 | 27900 | 38 |
| 315 | 20241120 | 132000 | 1563425700 | 27950 | 27950 | 27950 | 27900 | 31 |
| 316 | 20241120 | 131900 | 1562559900 | 27950 | 27900 | 27950 | 27900 | 7 |
| 317 | 20241120 | 131800 | 1562364350 | 27950 | 27950 | 27950 | 27900 | 62 |
| 318 | 20241120 | 131700 | 1560632050 | 27950 | 27950 | 27950 | 27900 | 44 |
| 319 | 20241120 | 131600 | 1559403400 | 27900 | 27900 | 27950 | 27900 | 35 |
| 320 | 20241120 | 131500 | 1558425350 | 27900 | 27950 | 27950 | 27900 | 44 |
| 321 | 20241120 | 131400 | 1557196300 | 27950 | 27900 | 27950 | 27900 | 12 |
| 322 | 20241120 | 131300 | 1556861250 | 27950 | 27900 | 27950 | 27900 | 64 |
| 323 | 20241120 | 131200 | 1555074100 | 27900 | 27950 | 27950 | 27900 | 29 |
| 324 | 20241120 | 131100 | 1554264800 | 27950 | 27950 | 27950 | 27950 | 32 |
| 325 | 20241120 | 131000 | 1553370400 | 27900 | 27950 | 27950 | 27900 | 20 |
| 326 | 20241120 | 130900 | 1552812150 | 27900 | 27900 | 27950 | 27900 | 199 |
| 327 | 20241120 | 130800 | 1547250750 | 27950 | 27950 | 27950 | 27950 | 46 |
| 328 | 20241120 | 130700 | 1545965050 | 27950 | 27900 | 27950 | 27900 | 79 |
| 329 | 20241120 | 130600 | 1543760750 | 27950 | 27950 | 27950 | 27900 | 216 |
| 330 | 20241120 | 130500 | 1537732200 | 27900 | 27950 | 27950 | 27900 | 15 |
| 331 | 20241120 | 130400 | 1537313500 | 27900 | 27900 | 27900 | 27900 | 6 |
| 332 | 20241120 | 130300 | 1537146100 | 27900 | 27950 | 27950 | 27900 | 32 |
| 333 | 20241120 | 130200 | 1536251800 | 27950 | 27950 | 27950 | 27950 | 5 |
| 334 | 20241120 | 130100 | 1536112050 | 27900 | 27900 | 27950 | 27900 | 21 |
| 335 | 20241120 | 130000 | 1535525350 | 27950 | 27900 | 27950 | 27900 | 1672 |
| 336 | 20241120 | 125900 | 1488874750 | 27950 | 27950 | 27950 | 27950 | 1148 |
| 337 | 20241120 | 125800 | 1456788150 | 27950 | 27900 | 27950 | 27900 | 54 |
| 338 | 20241120 | 125700 | 1455278950 | 27900 | 27900 | 27900 | 27900 | 13 |
| 339 | 20241120 | 125600 | 1454916250 | 27900 | 27900 | 27900 | 27900 | 1 |
| 340 | 20241120 | 125500 | 1454888350 | 27950 | 27900 | 27950 | 27900 | 125 |
| 341 | 20241120 | 125400 | 1451396600 | 27900 | 27900 | 27950 | 27900 | 44 |
| 342 | 20241120 | 125300 | 1450168950 | 27900 | 27950 | 27950 | 27900 | 1588 |
| 343 | 20241120 | 125200 | 1405861250 | 27900 | 27900 | 27950 | 27900 | 108 |
| 344 | 20241120 | 125100 | 1402845000 | 27950 | 27950 | 27950 | 27950 | 14 |
| 345 | 20241120 | 125000 | 1402453700 | 27950 | 27950 | 27950 | 27900 | 44 |
| 346 | 20241120 | 124900 | 1401224000 | 27950 | 27950 | 27950 | 27950 | 93 |
| 347 | 20241120 | 124800 | 1398624650 | 28000 | 27950 | 28000 | 27950 | 293 |
| 348 | 20241120 | 124700 | 1390435100 | 28000 | 28000 | 28000 | 28000 | 30 |
| 349 | 20241120 | 124600 | 1389595100 | 28000 | 27950 | 28000 | 27950 | 430 |
| 350 | 20241120 | 124500 | 1377575500 | 27950 | 27950 | 28000 | 27950 | 156 |
| 351 | 20241120 | 124400 | 1373213750 | 27950 | 28000 | 28000 | 27950 | 111 |
| 352 | 20241120 | 124300 | 1370110900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 353 | 20241120 | 124200 | 1370110900 | 27950 | 28000 | 28000 | 27950 | 53 |
| 354 | 20241120 | 124100 | 1368627150 | 28000 | 28000 | 28000 | 28000 | 5 |
| 355 | 20241120 | 124000 | 1368487150 | 28000 | 28000 | 28000 | 27950 | 244 |
| 356 | 20241120 | 123900 | 1361655300 | 27950 | 28000 | 28000 | 27950 | 37 |
| 357 | 20241120 | 123800 | 1360620150 | 27950 | 28000 | 28050 | 27950 | 514 |
| 358 | 20241120 | 123700 | 1346242300 | 28050 | 28050 | 28050 | 28050 | 34 |
| 359 | 20241120 | 123600 | 1345288600 | 28000 | 28000 | 28000 | 28000 | 3 |
| 360 | 20241120 | 123500 | 1345204600 | 28050 | 28050 | 28050 | 28050 | 31 |
| 361 | 20241120 | 123400 | 1344335050 | 28050 | 28000 | 28050 | 28000 | 21 |
| 362 | 20241120 | 123300 | 1343746750 | 28000 | 28000 | 28000 | 28000 | 51 |
| 363 | 20241120 | 123200 | 1342318750 | 28050 | 28000 | 28050 | 28000 | 259 |
| 364 | 20241120 | 123100 | 1335065050 | 27950 | 27950 | 27950 | 27950 | 42 |
| 365 | 20241120 | 123000 | 1333891150 | 27950 | 28000 | 28000 | 27950 | 25 |
| 366 | 20241120 | 122900 | 1333191350 | 28000 | 27950 | 28000 | 27950 | 32 |
| 367 | 20241120 | 122800 | 1332295400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 368 | 20241120 | 122700 | 1332295400 | 28000 | 28000 | 28000 | 27950 | 376 |
| 369 | 20241120 | 122600 | 1321767500 | 27950 | 27950 | 28000 | 27950 | 13 |
| 370 | 20241120 | 122500 | 1321404050 | 28000 | 28000 | 28000 | 28000 | 305 |
| 371 | 20241120 | 122400 | 1312864050 | 27950 | 28000 | 28000 | 27950 | 34 |
| 372 | 20241120 | 122300 | 1311912200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 373 | 20241120 | 122200 | 1311912200 | 28000 | 28000 | 28000 | 27950 | 57 |
| 374 | 20241120 | 122100 | 1310316500 | 27950 | 28000 | 28000 | 27950 | 203 |
| 375 | 20241120 | 122000 | 1304632600 | 28000 | 28000 | 28050 | 28000 | 34 |
| 376 | 20241120 | 121900 | 1303680400 | 28050 | 28000 | 28050 | 28000 | 136 |
| 377 | 20241120 | 121800 | 1299870850 | 28000 | 28050 | 28050 | 28000 | 10 |
| 378 | 20241120 | 121700 | 1299590550 | 28000 | 28050 | 28050 | 28000 | 114 |
| 379 | 20241120 | 121600 | 1296397050 | 28000 | 28000 | 28000 | 28000 | 1 |
| 380 | 20241120 | 121500 | 1296369050 | 28050 | 28000 | 28050 | 28000 | 11 |
| 381 | 20241120 | 121400 | 1296060850 | 28000 | 28000 | 28050 | 28000 | 53 |
| 382 | 20241120 | 121300 | 1294575250 | 28050 | 28000 | 28050 | 28000 | 55 |
| 383 | 20241120 | 121200 | 1293035050 | 28050 | 28000 | 28050 | 27950 | 1522 |
| 384 | 20241120 | 121100 | 1250418250 | 28000 | 28000 | 28000 | 27950 | 54 |
| 385 | 20241120 | 121000 | 1248906800 | 28000 | 28000 | 28000 | 28000 | 1 |
| 386 | 20241120 | 120900 | 1248878800 | 27950 | 27950 | 28000 | 27950 | 68 |
| 387 | 20241120 | 120800 | 1246976650 | 27950 | 28000 | 28000 | 27950 | 39 |
| 388 | 20241120 | 120700 | 1245886400 | 27950 | 28000 | 28000 | 27950 | 18 |
| 389 | 20241120 | 120600 | 1245382500 | 27950 | 28000 | 28000 | 27950 | 77 |
| 390 | 20241120 | 120500 | 1243228300 | 28000 | 28000 | 28000 | 28000 | 97 |
| 391 | 20241120 | 120400 | 1240512300 | 28000 | 28050 | 28050 | 28000 | 74 |
| 392 | 20241120 | 120300 | 1238438550 | 28000 | 28000 | 28000 | 28000 | 54 |
| 393 | 20241120 | 120200 | 1236926550 | 28050 | 28000 | 28050 | 28000 | 25 |
| 394 | 20241120 | 120100 | 1236226500 | 28050 | 28000 | 28050 | 28000 | 179 |
| 395 | 20241120 | 120000 | 1231212800 | 28050 | 28050 | 28050 | 28000 | 44 |
| 396 | 20241120 | 115900 | 1229980650 | 28000 | 28050 | 28050 | 28000 | 71 |
| 397 | 20241120 | 115800 | 1227990900 | 28050 | 28000 | 28050 | 28000 | 27 |
| 398 | 20241120 | 115700 | 1227234850 | 28050 | 28000 | 28050 | 28000 | 311 |
| 399 | 20241120 | 115600 | 1218525850 | 28000 | 28050 | 28050 | 28000 | 55 |
| 400 | 20241120 | 115500 | 1216984150 | 28000 | 28000 | 28000 | 28000 | 872 |
| 401 | 20241120 | 115400 | 1192568150 | 28050 | 28050 | 28050 | 28000 | 75 |
| 402 | 20241120 | 115300 | 1190464500 | 28050 | 28000 | 28050 | 28000 | 32 |
| 403 | 20241120 | 115200 | 1189566950 | 28050 | 28050 | 28050 | 28000 | 248 |
| 404 | 20241120 | 115100 | 1182611000 | 28050 | 28050 | 28050 | 28000 | 75 |
| 405 | 20241120 | 115000 | 1180507450 | 28050 | 28050 | 28050 | 28000 | 52 |
| 406 | 20241120 | 114900 | 1179048950 | 28050 | 28050 | 28050 | 28050 | 3 |
| 407 | 20241120 | 114800 | 1178964800 | 28050 | 28000 | 28050 | 28000 | 46 |
| 408 | 20241120 | 114700 | 1177675000 | 28000 | 28000 | 28050 | 28000 | 11 |
| 409 | 20241120 | 114600 | 1177366750 | 28050 | 28000 | 28050 | 28000 | 32 |
| 410 | 20241120 | 114500 | 1176469200 | 28000 | 28000 | 28050 | 28000 | 26 |
| 411 | 20241120 | 114400 | 1175741000 | 28000 | 28000 | 28000 | 28000 | 35 |
| 412 | 20241120 | 114300 | 1174761000 | 28000 | 28050 | 28050 | 28000 | 35 |
| 413 | 20241120 | 114200 | 1173779300 | 28050 | 28050 | 28050 | 28000 | 52 |
| 414 | 20241120 | 114100 | 1172320750 | 28050 | 28050 | 28050 | 28050 | 31 |
| 415 | 20241120 | 114000 | 1171451200 | 28000 | 28000 | 28050 | 27950 | 435 |
| 416 | 20241120 | 113900 | 1159271100 | 28000 | 28000 | 28000 | 27950 | 392 |
| 417 | 20241120 | 113800 | 1148295200 | 28000 | 28000 | 28000 | 28000 | 36 |
| 418 | 20241120 | 113700 | 1147287200 | 28000 | 28000 | 28000 | 27950 | 483 |
| 419 | 20241120 | 113600 | 1133774550 | 28000 | 28000 | 28000 | 28000 | 55 |
| 420 | 20241120 | 113500 | 1132234550 | 28050 | 28050 | 28050 | 28050 | 84 |
| 421 | 20241120 | 113400 | 1129878350 | 28050 | 28050 | 28050 | 28000 | 10 |
| 422 | 20241120 | 113300 | 1129598100 | 28050 | 28050 | 28050 | 28000 | 47 |
| 423 | 20241120 | 113200 | 1128279900 | 28050 | 28000 | 28050 | 28000 | 1023 |
| 424 | 20241120 | 113100 | 1099632250 | 28000 | 28000 | 28000 | 28000 | 21 |
| 425 | 20241120 | 113000 | 1099044250 | 27950 | 27950 | 28000 | 27950 | 42 |
| 426 | 20241120 | 112900 | 1097868800 | 28000 | 27950 | 28000 | 27950 | 43 |
| 427 | 20241120 | 112800 | 1096666150 | 28000 | 28000 | 28000 | 27950 | 76 |
| 428 | 20241120 | 112700 | 1094538250 | 27950 | 27950 | 27950 | 27950 | 3 |
| 429 | 20241120 | 112600 | 1094454400 | 28000 | 27950 | 28000 | 27950 | 142 |
| 430 | 20241120 | 112500 | 1090484350 | 28000 | 28000 | 28000 | 28000 | 64 |
| 431 | 20241120 | 112400 | 1088692350 | 27950 | 28000 | 28000 | 27950 | 49 |
| 432 | 20241120 | 112300 | 1087322600 | 27950 | 28000 | 28000 | 27950 | 236 |
| 433 | 20241120 | 112200 | 1080724850 | 28000 | 27950 | 28000 | 27950 | 3 |
| 434 | 20241120 | 112100 | 1080640950 | 28000 | 27950 | 28000 | 27950 | 7 |
| 435 | 20241120 | 112000 | 1080445100 | 27950 | 28000 | 28000 | 27950 | 37 |
| 436 | 20241120 | 111900 | 1079409200 | 27950 | 27950 | 27950 | 27950 | 672 |
| 437 | 20241120 | 111800 | 1060626800 | 27950 | 27950 | 27950 | 27900 | 1098 |
| 438 | 20241120 | 111700 | 1029937800 | 27900 | 27950 | 27950 | 27900 | 35 |
| 439 | 20241120 | 111600 | 1028959600 | 27900 | 27950 | 27950 | 27900 | 6 |
| 440 | 20241120 | 111500 | 1028792000 | 27950 | 27900 | 27950 | 27900 | 32 |
| 441 | 20241120 | 111400 | 1027897700 | 27950 | 27900 | 27950 | 27900 | 6 |
| 442 | 20241120 | 111300 | 1027730050 | 27900 | 27900 | 27900 | 27900 | 3 |
| 443 | 20241120 | 111200 | 1027646350 | 27950 | 27900 | 27950 | 27900 | 40 |
| 444 | 20241120 | 111100 | 1026528550 | 27950 | 27950 | 27950 | 27950 | 23 |
| 445 | 20241120 | 111000 | 1025885700 | 27950 | 27950 | 27950 | 27950 | 36 |
| 446 | 20241120 | 110900 | 1024879500 | 27950 | 27900 | 27950 | 27900 | 54 |
| 447 | 20241120 | 110800 | 1023370300 | 27900 | 27900 | 27900 | 27900 | 2 |
| 448 | 20241120 | 110700 | 1023314500 | 27950 | 27950 | 27950 | 27950 | 36 |
| 449 | 20241120 | 110600 | 1022308300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 450 | 20241120 | 110500 | 1022308300 | 27900 | 27900 | 27950 | 27900 | 138 |
| 451 | 20241120 | 110400 | 1018451400 | 27950 | 27950 | 27950 | 27950 | 10 |
| 452 | 20241120 | 110300 | 1018171900 | 27950 | 27950 | 27950 | 27950 | 16 |
| 453 | 20241120 | 110200 | 1017724700 | 27950 | 27950 | 27950 | 27900 | 52 |
| 454 | 20241120 | 110100 | 1016271400 | 27900 | 27900 | 27950 | 27900 | 79 |
| 455 | 20241120 | 110000 | 1014067200 | 27950 | 27950 | 27950 | 27950 | 40 |
| 456 | 20241120 | 105900 | 1012949200 | 27900 | 27950 | 27950 | 27900 | 6 |
| 457 | 20241120 | 105800 | 1012781750 | 27900 | 27900 | 27900 | 27850 | 791 |
| 458 | 20241120 | 105700 | 990712900 | 27900 | 27900 | 27900 | 27850 | 49 |
| 459 | 20241120 | 105600 | 989345900 | 27850 | 27900 | 27900 | 27850 | 107 |
| 460 | 20241120 | 105500 | 986360700 | 27900 | 27850 | 27900 | 27850 | 16 |
| 461 | 20241120 | 105400 | 985914850 | 27900 | 27850 | 27900 | 27850 | 50 |
| 462 | 20241120 | 105300 | 984520850 | 27850 | 27850 | 27900 | 27850 | 1020 |
| 463 | 20241120 | 105200 | 956063050 | 27900 | 27850 | 27900 | 27850 | 1022 |
| 464 | 20241120 | 105100 | 927599550 | 27850 | 27900 | 27900 | 27800 | 2539 |
| 465 | 20241120 | 105000 | 856958750 | 27850 | 27850 | 27850 | 27850 | 19 |
| 466 | 20241120 | 104900 | 856429600 | 27850 | 27850 | 27850 | 27800 | 715 |
| 467 | 20241120 | 104800 | 836533450 | 27850 | 27850 | 27850 | 27850 | 204 |
| 468 | 20241120 | 104700 | 830852050 | 27850 | 27900 | 27900 | 27850 | 5 |
| 469 | 20241120 | 104600 | 830712650 | 27900 | 27950 | 27950 | 27900 | 1390 |
| 470 | 20241120 | 104500 | 791913900 | 27950 | 27950 | 27950 | 27950 | 17 |
| 471 | 20241120 | 104400 | 791438750 | 27950 | 27950 | 27950 | 27950 | 66 |
| 472 | 20241120 | 104300 | 789594050 | 27950 | 28000 | 28000 | 27950 | 344 |
| 473 | 20241120 | 104200 | 779979200 | 27950 | 27950 | 27950 | 27950 | 23 |
| 474 | 20241120 | 104100 | 779336350 | 27950 | 28000 | 28000 | 27950 | 67 |
| 475 | 20241120 | 104000 | 777461650 | 28000 | 27950 | 28000 | 27950 | 30 |
| 476 | 20241120 | 103900 | 776623100 | 27950 | 28000 | 28000 | 27950 | 47 |
| 477 | 20241120 | 103800 | 775309400 | 27950 | 27950 | 28000 | 27950 | 77 |
| 478 | 20241120 | 103700 | 773156500 | 27950 | 27950 | 27950 | 27950 | 84 |
| 479 | 20241120 | 103600 | 770808700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 480 | 20241120 | 103500 | 770808700 | 27950 | 28000 | 28000 | 27950 | 8 |
| 481 | 20241120 | 103400 | 770585050 | 28000 | 28000 | 28000 | 28000 | 5 |
| 482 | 20241120 | 103300 | 770445050 | 27950 | 28000 | 28000 | 27950 | 18 |
| 483 | 20241120 | 103200 | 769941150 | 27950 | 28000 | 28000 | 27950 | 101 |
| 484 | 20241120 | 103100 | 767113200 | 28000 | 28000 | 28000 | 28000 | 1 |
| 485 | 20241120 | 103000 | 767085200 | 27950 | 27950 | 27950 | 27950 | 3 |
| 486 | 20241120 | 102900 | 767001350 | 27950 | 28050 | 28050 | 27950 | 500 |
| 487 | 20241120 | 102800 | 752999700 | 28100 | 28100 | 28100 | 28100 | 16 |
| 488 | 20241120 | 102700 | 752550100 | 28050 | 28050 | 28050 | 28050 | 185 |
| 489 | 20241120 | 102600 | 747360850 | 28050 | 28000 | 28050 | 28000 | 93 |
| 490 | 20241120 | 102500 | 744752450 | 28050 | 28000 | 28050 | 28000 | 102 |
| 491 | 20241120 | 102400 | 741891400 | 28000 | 27950 | 28000 | 27950 | 242 |
| 492 | 20241120 | 102300 | 735120400 | 27950 | 28000 | 28000 | 27950 | 85 |
| 493 | 20241120 | 102200 | 732741000 | 27950 | 27950 | 27950 | 27950 | 51 |
| 494 | 20241120 | 102100 | 731315550 | 27950 | 27950 | 27950 | 27950 | 298 |
| 495 | 20241120 | 102000 | 722986450 | 27900 | 27900 | 27900 | 27900 | 2 |
| 496 | 20241120 | 101900 | 722930650 | 27950 | 27950 | 27950 | 27950 | 193 |
| 497 | 20241120 | 101800 | 717536300 | 28050 | 27900 | 28050 | 27900 | 1004 |
| 498 | 20241120 | 101700 | 689424400 | 28000 | 27900 | 28000 | 27900 | 1003 |
| 499 | 20241120 | 101600 | 661366900 | 27900 | 28050 | 28050 | 27900 | 1372 |
| 500 | 20241120 | 101500 | 622959750 | 28050 | 28050 | 28050 | 28050 | 39 |
| 501 | 20241120 | 101400 | 621865800 | 28050 | 28050 | 28050 | 28000 | 60 |
| 502 | 20241120 | 101300 | 620183000 | 28050 | 28050 | 28050 | 28050 | 19 |
| 503 | 20241120 | 101200 | 619650050 | 28050 | 28050 | 28050 | 28050 | 244 |
| 504 | 20241120 | 101100 | 612805850 | 28050 | 28050 | 28050 | 28000 | 38 |
| 505 | 20241120 | 101000 | 611740050 | 28050 | 28050 | 28050 | 28000 | 75 |
| 506 | 20241120 | 100900 | 609636400 | 28050 | 28050 | 28050 | 28050 | 26 |
| 507 | 20241120 | 100800 | 608907100 | 28050 | 28050 | 28050 | 28000 | 43 |
| 508 | 20241120 | 100700 | 607701050 | 28050 | 28050 | 28050 | 28050 | 25 |
| 509 | 20241120 | 100600 | 606999800 | 28000 | 28100 | 28100 | 28000 | 52 |
| 510 | 20241120 | 100500 | 605538700 | 28100 | 28050 | 28100 | 28000 | 1119 |
| 511 | 20241120 | 100400 | 574129600 | 28050 | 28000 | 28050 | 27950 | 649 |
| 512 | 20241120 | 100300 | 555958250 | 27950 | 27950 | 27950 | 27950 | 308 |
| 513 | 20241120 | 100200 | 547349650 | 27900 | 27900 | 27900 | 27900 | 14 |
| 514 | 20241120 | 100100 | 546959050 | 27950 | 27950 | 27950 | 27950 | 6 |
| 515 | 20241120 | 100000 | 546791350 | 27900 | 27850 | 27900 | 27850 | 505 |
| 516 | 20241120 | 095900 | 532701900 | 27850 | 27850 | 27900 | 27850 | 30 |
| 517 | 20241120 | 095800 | 531866350 | 27850 | 27900 | 27900 | 27850 | 117 |
| 518 | 20241120 | 095700 | 528604700 | 27850 | 27850 | 27850 | 27850 | 25 |
| 519 | 20241120 | 095600 | 527908450 | 27900 | 27850 | 27900 | 27850 | 26 |
| 520 | 20241120 | 095500 | 527183150 | 27900 | 27900 | 27900 | 27900 | 51 |
| 521 | 20241120 | 095400 | 525760250 | 27850 | 27900 | 27900 | 27850 | 100 |
| 522 | 20241120 | 095300 | 522970350 | 27900 | 27900 | 27900 | 27850 | 102 |
| 523 | 20241120 | 095200 | 520126800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 524 | 20241120 | 095100 | 520126800 | 27900 | 27800 | 27950 | 27800 | 795 |
| 525 | 20241120 | 095000 | 497964950 | 27800 | 27800 | 27850 | 27800 | 610 |
| 526 | 20241120 | 094900 | 480981900 | 27850 | 27850 | 27850 | 27850 | 1 |
| 527 | 20241120 | 094800 | 480954050 | 27800 | 27900 | 27900 | 27800 | 467 |
| 528 | 20241120 | 094700 | 467951550 | 27900 | 27850 | 27900 | 27850 | 127 |
| 529 | 20241120 | 094600 | 464411750 | 27900 | 27850 | 27900 | 27850 | 230 |
| 530 | 20241120 | 094500 | 458004450 | 27850 | 27850 | 27850 | 27850 | 1011 |
| 531 | 20241120 | 094400 | 429848100 | 27800 | 27800 | 27850 | 27800 | 82 |
| 532 | 20241120 | 094300 | 427566450 | 27850 | 27850 | 27850 | 27800 | 84 |
| 533 | 20241120 | 094200 | 425229100 | 27850 | 27850 | 27850 | 27800 | 119 |
| 534 | 20241120 | 094100 | 421916750 | 27800 | 27800 | 27850 | 27800 | 115 |
| 535 | 20241120 | 094000 | 418714300 | 27850 | 27850 | 27850 | 27850 | 5 |
| 536 | 20241120 | 093900 | 418575050 | 27850 | 27850 | 27850 | 27800 | 523 |
| 537 | 20241120 | 093800 | 404012100 | 27850 | 27800 | 27850 | 27750 | 433 |
| 538 | 20241120 | 093700 | 391974750 | 27800 | 27800 | 27800 | 27800 | 416 |
| 539 | 20241120 | 093600 | 380409950 | 27800 | 27750 | 27800 | 27750 | 1274 |
| 540 | 20241120 | 093500 | 345056400 | 27800 | 27750 | 27800 | 27750 | 55 |
| 541 | 20241120 | 093400 | 343530100 | 27800 | 27750 | 27800 | 27750 | 163 |
| 542 | 20241120 | 093300 | 339006700 | 27750 | 27800 | 27800 | 27700 | 966 |
| 543 | 20241120 | 093200 | 312207050 | 27750 | 27750 | 27800 | 27750 | 63 |
| 544 | 20241120 | 093100 | 310457200 | 27800 | 27800 | 27800 | 27750 | 180 |
| 545 | 20241120 | 093000 | 305460350 | 27800 | 27800 | 27800 | 27800 | 182 |
| 546 | 20241120 | 092900 | 300400750 | 27800 | 27800 | 27800 | 27800 | 62 |
| 547 | 20241120 | 092800 | 298677150 | 27800 | 27800 | 27850 | 27800 | 244 |
| 548 | 20241120 | 092700 | 291893400 | 27800 | 27750 | 27800 | 27750 | 342 |
| 549 | 20241120 | 092600 | 282387000 | 27750 | 27700 | 27750 | 27700 | 163 |
| 550 | 20241120 | 092500 | 277865350 | 27750 | 27750 | 27750 | 27700 | 261 |
| 551 | 20241120 | 092400 | 270622650 | 27800 | 27800 | 27800 | 27800 | 116 |
| 552 | 20241120 | 092300 | 267397850 | 27750 | 27750 | 27800 | 27750 | 113 |
| 553 | 20241120 | 092200 | 264262050 | 27750 | 27750 | 27750 | 27750 | 5 |
| 554 | 20241120 | 092100 | 264123300 | 27750 | 27750 | 27750 | 27750 | 464 |
| 555 | 20241120 | 092000 | 251247300 | 27750 | 27750 | 27750 | 27750 | 82 |
| 556 | 20241120 | 091900 | 248971800 | 27700 | 27750 | 27750 | 27700 | 428 |
| 557 | 20241120 | 091800 | 237106400 | 27750 | 27800 | 27800 | 27700 | 2548 |
| 558 | 20241120 | 091700 | 166405050 | 27750 | 27750 | 27800 | 27750 | 69 |
| 559 | 20241120 | 091600 | 164489600 | 27750 | 27750 | 27800 | 27750 | 57 |
| 560 | 20241120 | 091500 | 162906850 | 27750 | 27800 | 27800 | 27750 | 156 |
| 561 | 20241120 | 091400 | 158571600 | 27800 | 27800 | 27800 | 27750 | 116 |
| 562 | 20241120 | 091300 | 155347250 | 27800 | 27800 | 27800 | 27800 | 87 |
| 563 | 20241120 | 091200 | 152928650 | 27800 | 27800 | 27800 | 27800 | 153 |
| 564 | 20241120 | 091100 | 148675250 | 27800 | 27800 | 27800 | 27800 | 236 |
| 565 | 20241120 | 091000 | 142114450 | 27800 | 27850 | 27900 | 27800 | 706 |
| 566 | 20241120 | 090900 | 122467450 | 27800 | 27850 | 27850 | 27800 | 436 |
| 567 | 20241120 | 090800 | 110345100 | 27850 | 27850 | 27850 | 27850 | 387 |
| 568 | 20241120 | 090700 | 99567150 | 27800 | 27800 | 27800 | 27800 | 43 |
| 569 | 20241120 | 090600 | 98371750 | 27800 | 27850 | 27850 | 27800 | 101 |
| 570 | 20241120 | 090500 | 95563900 | 27800 | 27850 | 27850 | 27800 | 866 |
| 571 | 20241120 | 090400 | 71488400 | 27850 | 27950 | 27950 | 27850 | 70 |
| 572 | 20241120 | 090300 | 69533300 | 27900 | 27850 | 27900 | 27850 | 227 |
| 573 | 20241120 | 090200 | 63207850 | 27850 | 27850 | 27850 | 27850 | 31 |
| 574 | 20241120 | 090100 | 62344500 | 27850 | 27800 | 27850 | 27800 | 328 |
| 575 | 20241120 | 090000 | 53226050 | 27800 | 27750 | 27800 | 27750 | 1918 |