31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 184100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 56406 |
| 3 | 20241120 | 184000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20241120 | 183900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20241120 | 183800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20241120 | 183700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20241120 | 183600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20241120 | 183500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20241120 | 183400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20241120 | 183300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20241120 | 183200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20241120 | 183100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20241120 | 183000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20241120 | 182900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20241120 | 182800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20241120 | 182700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20241120 | 182600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20241120 | 182500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20241120 | 182400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20241120 | 182300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20241120 | 182200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20241120 | 182100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20241120 | 182000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20241120 | 181900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20241120 | 181800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20241120 | 181700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20241120 | 181600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20241120 | 181500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20241120 | 181400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20241120 | 181300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20241120 | 181200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20241120 | 181100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 56406 |
| 33 | 20241120 | 181000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20241120 | 180900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20241120 | 180800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20241120 | 180700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20241120 | 180600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20241120 | 180500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20241120 | 180400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20241120 | 180300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20241120 | 180200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20241120 | 180100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20241120 | 180000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20241120 | 175900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20241120 | 175800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20241120 | 175700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20241120 | 175600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20241120 | 175500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20241120 | 175400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20241120 | 175300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20241120 | 175200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20241120 | 175100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20241120 | 175000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20241120 | 174900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20241120 | 174800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20241120 | 174700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20241120 | 174600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20241120 | 174500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20241120 | 174400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20241120 | 174300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20241120 | 174200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20241120 | 174100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 56406 |
| 63 | 20241120 | 174000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20241120 | 173900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20241120 | 173800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20241120 | 173700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20241120 | 173600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20241120 | 173500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20241120 | 173400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20241120 | 173300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20241120 | 173200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20241120 | 173100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20241120 | 173000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20241120 | 172900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20241120 | 172800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20241120 | 172700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20241120 | 172600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20241120 | 172500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20241120 | 172400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20241120 | 172300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20241120 | 172200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20241120 | 172100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20241120 | 172000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20241120 | 171900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20241120 | 171800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20241120 | 171700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20241120 | 171600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20241120 | 171500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20241120 | 171400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20241120 | 171300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20241120 | 171200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20241120 | 171100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 56406 |
| 93 | 20241120 | 171000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20241120 | 170900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20241120 | 170800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20241120 | 170700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20241120 | 170600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20241120 | 170500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20241120 | 170400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20241120 | 170300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20241120 | 170200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20241120 | 170100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20241120 | 170000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20241120 | 165900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20241120 | 165800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20241120 | 165700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20241120 | 165600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20241120 | 165500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20241120 | 165400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20241120 | 165300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20241120 | 165200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20241120 | 165100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20241120 | 165000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20241120 | 164900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20241120 | 164800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20241120 | 164700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20241120 | 164600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20241120 | 164500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20241120 | 164400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20241120 | 164300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20241120 | 164200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20241120 | 164100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 56406 |
| 123 | 20241120 | 164000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20241120 | 163900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20241120 | 163800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20241120 | 163700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20241120 | 163600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20241120 | 163500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20241120 | 163400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20241120 | 163300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20241120 | 163200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20241120 | 163100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20241120 | 163000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20241120 | 162900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20241120 | 162800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20241120 | 162700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20241120 | 162600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20241120 | 162500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20241120 | 162400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20241120 | 162300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20241120 | 162200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20241120 | 162100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20241120 | 162000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20241120 | 161900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20241120 | 161800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20241120 | 161700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20241120 | 161600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20241120 | 161500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20241120 | 161400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20241120 | 161300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20241120 | 161200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20241120 | 161100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 56406 |
| 153 | 20241120 | 161000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20241120 | 160900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20241120 | 160800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20241120 | 160700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20241120 | 160600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20241120 | 160500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20241120 | 160400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20241120 | 160300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20241120 | 160200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20241120 | 160100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20241120 | 160000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20241120 | 155900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20241120 | 155800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20241120 | 155700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20241120 | 155600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20241120 | 155500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20241120 | 155400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20241120 | 155300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20241120 | 155200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20241120 | 155100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20241120 | 155000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20241120 | 154900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20241120 | 154800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20241120 | 154700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20241120 | 154600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20241120 | 154500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20241120 | 154400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20241120 | 154300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20241120 | 154200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20241120 | 154100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 56406 |
| 183 | 20241120 | 154000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20241120 | 153900 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20241120 | 153800 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20241120 | 153700 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20241120 | 153600 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20241120 | 153500 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20241120 | 153400 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20241120 | 153300 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20241120 | 153200 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20241120 | 153100 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20241120 | 153000 | 9903537900 | 21750 | 21750 | 21750 | 21750 | 56406 |
| 194 | 20241120 | 152900 | 8676707400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20241120 | 152800 | 8676707400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20241120 | 152700 | 8676707400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20241120 | 152600 | 8676707400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20241120 | 152500 | 8676707400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20241120 | 152400 | 8676707400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20241120 | 152300 | 8676707400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20241120 | 152200 | 8676707400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20241120 | 152100 | 8676707400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20241120 | 152000 | 8676707400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20241120 | 151900 | 8676707400 | 21800 | 21900 | 21900 | 21750 | 3030 |
| 205 | 20241120 | 151800 | 8610510700 | 21900 | 21850 | 21900 | 21750 | 7099 |
| 206 | 20241120 | 151700 | 8455710550 | 21850 | 21900 | 21900 | 21800 | 2169 |
| 207 | 20241120 | 151600 | 8408319150 | 21900 | 21850 | 21900 | 21850 | 1200 |
| 208 | 20241120 | 151500 | 8382071800 | 21900 | 21850 | 21900 | 21850 | 1970 |
| 209 | 20241120 | 151400 | 8338976600 | 21900 | 21900 | 21900 | 21850 | 251 |
| 210 | 20241120 | 151300 | 8333490950 | 21900 | 21850 | 21900 | 21800 | 7460 |
| 211 | 20241120 | 151200 | 8170365050 | 21850 | 21900 | 21900 | 21800 | 5190 |
| 212 | 20241120 | 151100 | 8056816700 | 21900 | 21850 | 21900 | 21850 | 67 |
| 213 | 20241120 | 151000 | 8055350800 | 21900 | 21900 | 21900 | 21850 | 585 |
| 214 | 20241120 | 150900 | 8042548900 | 21900 | 21900 | 21900 | 21850 | 1585 |
| 215 | 20241120 | 150800 | 8007839000 | 21900 | 21850 | 21900 | 21850 | 198 |
| 216 | 20241120 | 150700 | 8003504350 | 21850 | 21850 | 21950 | 21800 | 6789 |
| 217 | 20241120 | 150600 | 7854942100 | 21850 | 21750 | 21850 | 21750 | 3706 |
| 218 | 20241120 | 150500 | 7774130850 | 21750 | 21750 | 21800 | 21750 | 66 |
| 219 | 20241120 | 150400 | 7772694150 | 21800 | 21800 | 21800 | 21750 | 1023 |
| 220 | 20241120 | 150300 | 7750432050 | 21800 | 21800 | 21850 | 21750 | 3096 |
| 221 | 20241120 | 150200 | 7682962050 | 21850 | 21800 | 21850 | 21750 | 1906 |
| 222 | 20241120 | 150100 | 7641407050 | 21750 | 21800 | 21850 | 21750 | 1595 |
| 223 | 20241120 | 150000 | 7606628750 | 21800 | 21800 | 21850 | 21750 | 2841 |
| 224 | 20241120 | 145900 | 7544677100 | 21800 | 21800 | 21800 | 21750 | 408 |
| 225 | 20241120 | 145800 | 7535793150 | 21800 | 21800 | 21800 | 21750 | 221 |
| 226 | 20241120 | 145700 | 7530978600 | 21800 | 21800 | 21800 | 21750 | 277 |
| 227 | 20241120 | 145600 | 7524945550 | 21750 | 21800 | 21800 | 21750 | 232 |
| 228 | 20241120 | 145500 | 7519896550 | 21800 | 21800 | 21800 | 21750 | 187 |
| 229 | 20241120 | 145400 | 7515827450 | 21750 | 21800 | 21850 | 21750 | 5607 |
| 230 | 20241120 | 145300 | 7393568150 | 21850 | 21800 | 21850 | 21750 | 3074 |
| 231 | 20241120 | 145200 | 7326601250 | 21800 | 21800 | 21800 | 21750 | 3953 |
| 232 | 20241120 | 145100 | 7240426350 | 21800 | 21750 | 21800 | 21750 | 214 |
| 233 | 20241120 | 145000 | 7235763900 | 21800 | 21800 | 21800 | 21750 | 311 |
| 234 | 20241120 | 144900 | 7228987800 | 21750 | 21800 | 21800 | 21750 | 65 |
| 235 | 20241120 | 144800 | 7227571400 | 21800 | 21750 | 21800 | 21750 | 372 |
| 236 | 20241120 | 144700 | 7219476750 | 21750 | 21800 | 21800 | 21750 | 1497 |
| 237 | 20241120 | 144600 | 7186844250 | 21800 | 21700 | 21800 | 21700 | 2582 |
| 238 | 20241120 | 144500 | 7130679050 | 21750 | 21750 | 21750 | 21700 | 184 |
| 239 | 20241120 | 144400 | 7126680650 | 21750 | 21700 | 21750 | 21700 | 697 |
| 240 | 20241120 | 144300 | 7111548450 | 21700 | 21750 | 21750 | 21700 | 1397 |
| 241 | 20241120 | 144200 | 7081216950 | 21700 | 21750 | 21750 | 21700 | 65 |
| 242 | 20241120 | 144100 | 7079805000 | 21700 | 21700 | 21750 | 21650 | 6924 |
| 243 | 20241120 | 144000 | 6929526400 | 21700 | 21750 | 21800 | 21700 | 8747 |
| 244 | 20241120 | 143900 | 6739369850 | 21750 | 21750 | 21750 | 21700 | 401 |
| 245 | 20241120 | 143800 | 6730652450 | 21750 | 21700 | 21750 | 21700 | 97 |
| 246 | 20241120 | 143700 | 6728543250 | 21750 | 21750 | 21750 | 21700 | 282 |
| 247 | 20241120 | 143600 | 6722420250 | 21700 | 21750 | 21750 | 21700 | 94 |
| 248 | 20241120 | 143500 | 6720378900 | 21750 | 21700 | 21750 | 21700 | 329 |
| 249 | 20241120 | 143400 | 6713232700 | 21700 | 21700 | 21750 | 21700 | 112 |
| 250 | 20241120 | 143300 | 6710802000 | 21700 | 21700 | 21750 | 21700 | 630 |
| 251 | 20241120 | 143200 | 6697125650 | 21750 | 21750 | 21750 | 21700 | 35 |
| 252 | 20241120 | 143100 | 6696365800 | 21750 | 21700 | 21750 | 21700 | 297 |
| 253 | 20241120 | 143000 | 6689907550 | 21700 | 21700 | 21750 | 21700 | 67 |
| 254 | 20241120 | 142900 | 6688451700 | 21750 | 21750 | 21800 | 21700 | 2173 |
| 255 | 20241120 | 142800 | 6641187900 | 21800 | 21800 | 21800 | 21750 | 562 |
| 256 | 20241120 | 142700 | 6628937600 | 21800 | 21800 | 21800 | 21750 | 193 |
| 257 | 20241120 | 142600 | 6624736750 | 21800 | 21800 | 21800 | 21750 | 129 |
| 258 | 20241120 | 142500 | 6621926500 | 21750 | 21800 | 21800 | 21750 | 1064 |
| 259 | 20241120 | 142400 | 6598760650 | 21750 | 21800 | 21800 | 21750 | 230 |
| 260 | 20241120 | 142300 | 6593750550 | 21800 | 21800 | 21800 | 21750 | 280 |
| 261 | 20241120 | 142200 | 6587654850 | 21800 | 21750 | 21800 | 21750 | 572 |
| 262 | 20241120 | 142100 | 6575189200 | 21800 | 21750 | 21800 | 21750 | 313 |
| 263 | 20241120 | 142000 | 6568373050 | 21800 | 21750 | 21800 | 21750 | 235 |
| 264 | 20241120 | 141900 | 6563251800 | 21750 | 21800 | 21800 | 21750 | 460 |
| 265 | 20241120 | 141800 | 6553233500 | 21800 | 21800 | 21800 | 21750 | 138 |
| 266 | 20241120 | 141700 | 6550227050 | 21800 | 21800 | 21800 | 21750 | 109 |
| 267 | 20241120 | 141600 | 6547851400 | 21750 | 21800 | 21800 | 21750 | 134 |
| 268 | 20241120 | 141500 | 6544932150 | 21800 | 21700 | 21850 | 21700 | 6433 |
| 269 | 20241120 | 141400 | 6404893800 | 21750 | 21750 | 21750 | 21700 | 172 |
| 270 | 20241120 | 141300 | 6401155600 | 21750 | 21750 | 21750 | 21700 | 117 |
| 271 | 20241120 | 141200 | 6398612750 | 21750 | 21750 | 21750 | 21700 | 1317 |
| 272 | 20241120 | 141100 | 6370018750 | 21750 | 21700 | 21750 | 21700 | 90 |
| 273 | 20241120 | 141000 | 6368064750 | 21750 | 21750 | 21750 | 21700 | 71 |
| 274 | 20241120 | 140900 | 6366523100 | 21750 | 21750 | 21750 | 21700 | 152 |
| 275 | 20241120 | 140800 | 6363223100 | 21750 | 21700 | 21750 | 21700 | 251 |
| 276 | 20241120 | 140700 | 6357774800 | 21700 | 21750 | 21750 | 21650 | 1476 |
| 277 | 20241120 | 140600 | 6325739200 | 21700 | 21650 | 21750 | 21650 | 2490 |
| 278 | 20241120 | 140500 | 6271687300 | 21650 | 21750 | 21750 | 21650 | 827 |
| 279 | 20241120 | 140400 | 6253742050 | 21750 | 21750 | 21800 | 21700 | 3821 |
| 280 | 20241120 | 140300 | 6170601000 | 21750 | 21750 | 21750 | 21700 | 165 |
| 281 | 20241120 | 140200 | 6167017350 | 21750 | 21750 | 21750 | 21700 | 104 |
| 282 | 20241120 | 140100 | 6164757700 | 21750 | 21750 | 21750 | 21700 | 33 |
| 283 | 20241120 | 140000 | 6164040700 | 21750 | 21750 | 21750 | 21700 | 607 |
| 284 | 20241120 | 135900 | 6150858800 | 21750 | 21700 | 21750 | 21700 | 65 |
| 285 | 20241120 | 135800 | 6149446550 | 21750 | 21750 | 21750 | 21700 | 498 |
| 286 | 20241120 | 135700 | 6138626950 | 21750 | 21700 | 21750 | 21700 | 210 |
| 287 | 20241120 | 135600 | 6134065650 | 21750 | 21700 | 21750 | 21700 | 1746 |
| 288 | 20241120 | 135500 | 6096164600 | 21750 | 21700 | 21750 | 21700 | 466 |
| 289 | 20241120 | 135400 | 6086035300 | 21700 | 21700 | 21750 | 21700 | 602 |
| 290 | 20241120 | 135300 | 6072966700 | 21750 | 21700 | 21750 | 21700 | 843 |
| 291 | 20241120 | 135200 | 6054645650 | 21700 | 21700 | 21750 | 21650 | 2418 |
| 292 | 20241120 | 135100 | 6002152800 | 21700 | 21650 | 21700 | 21650 | 499 |
| 293 | 20241120 | 135000 | 5991332350 | 21700 | 21700 | 21750 | 21650 | 486 |
| 294 | 20241120 | 134900 | 5980784050 | 21650 | 21700 | 21750 | 21650 | 1138 |
| 295 | 20241120 | 134800 | 5956081900 | 21750 | 21750 | 21750 | 21700 | 69 |
| 296 | 20241120 | 134700 | 5954583750 | 21750 | 21700 | 21750 | 21700 | 1014 |
| 297 | 20241120 | 134600 | 5932546600 | 21750 | 21650 | 21750 | 21650 | 824 |
| 298 | 20241120 | 134500 | 5914664250 | 21650 | 21700 | 21750 | 21650 | 170 |
| 299 | 20241120 | 134400 | 5910973200 | 21750 | 21750 | 21750 | 21700 | 1552 |
| 300 | 20241120 | 134300 | 5877276450 | 21700 | 21750 | 21750 | 21700 | 489 |
| 301 | 20241120 | 134200 | 5866661250 | 21750 | 21750 | 21750 | 21700 | 76 |
| 302 | 20241120 | 134100 | 5865009600 | 21750 | 21700 | 21750 | 21700 | 181 |
| 303 | 20241120 | 134000 | 5861078700 | 21750 | 21750 | 21750 | 21700 | 214 |
| 304 | 20241120 | 133900 | 5856431600 | 21750 | 21700 | 21750 | 21700 | 87 |
| 305 | 20241120 | 133800 | 5854540700 | 21750 | 21700 | 21750 | 21700 | 436 |
| 306 | 20241120 | 133700 | 5845076350 | 21750 | 21750 | 21750 | 21700 | 35 |
| 307 | 20241120 | 133600 | 5844315700 | 21750 | 21700 | 21750 | 21700 | 66 |
| 308 | 20241120 | 133500 | 5842882400 | 21700 | 21700 | 21750 | 21700 | 267 |
| 309 | 20241120 | 133400 | 5837083000 | 21750 | 21750 | 21750 | 21700 | 394 |
| 310 | 20241120 | 133300 | 5828526950 | 21750 | 21750 | 21750 | 21700 | 679 |
| 311 | 20241120 | 133200 | 5813772350 | 21750 | 21750 | 21750 | 21700 | 44 |
| 312 | 20241120 | 133100 | 5812816200 | 21750 | 21700 | 21750 | 21700 | 107 |
| 313 | 20241120 | 133000 | 5810492300 | 21750 | 21700 | 21750 | 21700 | 67 |
| 314 | 20241120 | 132900 | 5809037450 | 21750 | 21750 | 21750 | 21700 | 78 |
| 315 | 20241120 | 132800 | 5807341350 | 21750 | 21750 | 21750 | 21700 | 50 |
| 316 | 20241120 | 132700 | 5806255150 | 21750 | 21700 | 21750 | 21700 | 123 |
| 317 | 20241120 | 132600 | 5803583500 | 21750 | 21750 | 21750 | 21700 | 315 |
| 318 | 20241120 | 132500 | 5796742500 | 21750 | 21750 | 21750 | 21700 | 158 |
| 319 | 20241120 | 132400 | 5793312200 | 21750 | 21700 | 21750 | 21700 | 176 |
| 320 | 20241120 | 132300 | 5789485200 | 21700 | 21750 | 21750 | 21700 | 364 |
| 321 | 20241120 | 132200 | 5781574100 | 21750 | 21700 | 21750 | 21650 | 1465 |
| 322 | 20241120 | 132100 | 5749767250 | 21700 | 21700 | 21700 | 21650 | 202 |
| 323 | 20241120 | 132000 | 5745386300 | 21700 | 21700 | 21700 | 21650 | 401 |
| 324 | 20241120 | 131900 | 5736695250 | 21700 | 21700 | 21700 | 21650 | 149 |
| 325 | 20241120 | 131800 | 5733463400 | 21700 | 21700 | 21700 | 21650 | 587 |
| 326 | 20241120 | 131700 | 5720731350 | 21650 | 21700 | 21700 | 21650 | 186 |
| 327 | 20241120 | 131600 | 5716696300 | 21700 | 21700 | 21700 | 21650 | 364 |
| 328 | 20241120 | 131500 | 5708814600 | 21700 | 21700 | 21700 | 21650 | 91 |
| 329 | 20241120 | 131400 | 5706842300 | 21700 | 21700 | 21700 | 21650 | 388 |
| 330 | 20241120 | 131300 | 5698432250 | 21650 | 21650 | 21700 | 21650 | 90 |
| 331 | 20241120 | 131200 | 5696482700 | 21700 | 21700 | 21700 | 21650 | 286 |
| 332 | 20241120 | 131100 | 5690286300 | 21700 | 21700 | 21700 | 21650 | 2328 |
| 333 | 20241120 | 131000 | 5639872700 | 21700 | 21650 | 21700 | 21650 | 291 |
| 334 | 20241120 | 130900 | 5633559250 | 21700 | 21700 | 21750 | 21650 | 4569 |
| 335 | 20241120 | 130800 | 5534415700 | 21750 | 21750 | 21750 | 21700 | 101 |
| 336 | 20241120 | 130700 | 5532222950 | 21750 | 21750 | 21750 | 21700 | 59 |
| 337 | 20241120 | 130600 | 5530941650 | 21750 | 21750 | 21750 | 21700 | 193 |
| 338 | 20241120 | 130500 | 5526744600 | 21700 | 21700 | 21750 | 21700 | 112 |
| 339 | 20241120 | 130400 | 5524313450 | 21750 | 21700 | 21750 | 21700 | 219 |
| 340 | 20241120 | 130300 | 5519552400 | 21750 | 21700 | 21750 | 21650 | 356 |
| 341 | 20241120 | 130200 | 5511822550 | 21700 | 21700 | 21700 | 21650 | 1244 |
| 342 | 20241120 | 130100 | 5484828200 | 21700 | 21700 | 21700 | 21650 | 68 |
| 343 | 20241120 | 130000 | 5483354700 | 21700 | 21700 | 21700 | 21650 | 13 |
| 344 | 20241120 | 125900 | 5483072900 | 21650 | 21700 | 21700 | 21650 | 57 |
| 345 | 20241120 | 125800 | 5481836500 | 21700 | 21700 | 21750 | 21650 | 2666 |
| 346 | 20241120 | 125700 | 5423983350 | 21750 | 21700 | 21750 | 21650 | 1911 |
| 347 | 20241120 | 125600 | 5382490350 | 21700 | 21650 | 21700 | 21650 | 1045 |
| 348 | 20241120 | 125500 | 5359839800 | 21700 | 21650 | 21700 | 21650 | 554 |
| 349 | 20241120 | 125400 | 5347819450 | 21650 | 21700 | 21700 | 21650 | 282 |
| 350 | 20241120 | 125300 | 5341709200 | 21700 | 21700 | 21700 | 21650 | 672 |
| 351 | 20241120 | 125200 | 5327143850 | 21700 | 21700 | 21700 | 21650 | 100 |
| 352 | 20241120 | 125100 | 5324975600 | 21650 | 21700 | 21700 | 21650 | 250 |
| 353 | 20241120 | 125000 | 5319554700 | 21700 | 21700 | 21700 | 21650 | 1712 |
| 354 | 20241120 | 124900 | 5282462850 | 21700 | 21650 | 21700 | 21650 | 794 |
| 355 | 20241120 | 124800 | 5265234350 | 21700 | 21700 | 21700 | 21650 | 197 |
| 356 | 20241120 | 124700 | 5260967050 | 21700 | 21700 | 21700 | 21650 | 446 |
| 357 | 20241120 | 124600 | 5251304800 | 21700 | 21750 | 21750 | 21650 | 4076 |
| 358 | 20241120 | 124500 | 5162850500 | 21700 | 21750 | 21750 | 21700 | 46 |
| 359 | 20241120 | 124400 | 5161850550 | 21750 | 21700 | 21750 | 21700 | 234 |
| 360 | 20241120 | 124300 | 5156761650 | 21750 | 21750 | 21750 | 21700 | 301 |
| 361 | 20241120 | 124200 | 5150224050 | 21700 | 21750 | 21750 | 21700 | 774 |
| 362 | 20241120 | 124100 | 5133390400 | 21700 | 21700 | 21750 | 21700 | 41 |
| 363 | 20241120 | 124000 | 5132499200 | 21700 | 21750 | 21750 | 21700 | 81 |
| 364 | 20241120 | 123900 | 5130738200 | 21750 | 21750 | 21750 | 21700 | 412 |
| 365 | 20241120 | 123800 | 5121792500 | 21700 | 21700 | 21750 | 21700 | 657 |
| 366 | 20241120 | 123700 | 5107507000 | 21750 | 21750 | 21750 | 21700 | 61 |
| 367 | 20241120 | 123600 | 5106181250 | 21750 | 21700 | 21750 | 21700 | 285 |
| 368 | 20241120 | 123500 | 5099992050 | 21750 | 21700 | 21750 | 21700 | 168 |
| 369 | 20241120 | 123400 | 5096345600 | 21750 | 21750 | 21750 | 21700 | 56 |
| 370 | 20241120 | 123300 | 5095128050 | 21700 | 21750 | 21750 | 21700 | 19 |
| 371 | 20241120 | 123200 | 5094715550 | 21750 | 21750 | 21750 | 21700 | 812 |
| 372 | 20241120 | 123100 | 5077076350 | 21700 | 21750 | 21750 | 21700 | 307 |
| 373 | 20241120 | 123000 | 5070399600 | 21750 | 21750 | 21750 | 21650 | 3220 |
| 374 | 20241120 | 122900 | 5000493850 | 21750 | 21750 | 21750 | 21700 | 155 |
| 375 | 20241120 | 122800 | 4997127050 | 21700 | 21750 | 21750 | 21700 | 400 |
| 376 | 20241120 | 122700 | 4988431300 | 21700 | 21700 | 21750 | 21700 | 30 |
| 377 | 20241120 | 122600 | 4987779500 | 21700 | 21750 | 21750 | 21700 | 133 |
| 378 | 20241120 | 122500 | 4984890250 | 21750 | 21750 | 21750 | 21700 | 277 |
| 379 | 20241120 | 122400 | 4978874300 | 21750 | 21700 | 21750 | 21700 | 236 |
| 380 | 20241120 | 122300 | 4973750200 | 21700 | 21700 | 21750 | 21700 | 35 |
| 381 | 20241120 | 122200 | 4972989850 | 21700 | 21700 | 21750 | 21700 | 31 |
| 382 | 20241120 | 122100 | 4972316600 | 21700 | 21700 | 21750 | 21700 | 557 |
| 383 | 20241120 | 122000 | 4960227350 | 21750 | 21750 | 21750 | 21700 | 45 |
| 384 | 20241120 | 121900 | 4959249350 | 21750 | 21700 | 21750 | 21700 | 34 |
| 385 | 20241120 | 121800 | 4958510200 | 21700 | 21700 | 21750 | 21700 | 376 |
| 386 | 20241120 | 121700 | 4950340550 | 21700 | 21750 | 21750 | 21700 | 403 |
| 387 | 20241120 | 121600 | 4941591850 | 21750 | 21750 | 21750 | 21700 | 122 |
| 388 | 20241120 | 121500 | 4938939200 | 21750 | 21700 | 21750 | 21700 | 147 |
| 389 | 20241120 | 121400 | 4935742650 | 21700 | 21750 | 21750 | 21700 | 57 |
| 390 | 20241120 | 121300 | 4934503650 | 21700 | 21700 | 21750 | 21700 | 130 |
| 391 | 20241120 | 121200 | 4931678800 | 21750 | 21700 | 21750 | 21700 | 515 |
| 392 | 20241120 | 121100 | 4920478500 | 21750 | 21750 | 21750 | 21700 | 189 |
| 393 | 20241120 | 121000 | 4916368150 | 21750 | 21700 | 21750 | 21650 | 1070 |
| 394 | 20241120 | 120900 | 4893152950 | 21700 | 21650 | 21700 | 21650 | 249 |
| 395 | 20241120 | 120800 | 4887761250 | 21700 | 21700 | 21700 | 21650 | 142 |
| 396 | 20241120 | 120700 | 4884680100 | 21650 | 21650 | 21700 | 21650 | 91 |
| 397 | 20241120 | 120600 | 4882706050 | 21700 | 21700 | 21700 | 21650 | 592 |
| 398 | 20241120 | 120500 | 4869869000 | 21650 | 21700 | 21700 | 21650 | 664 |
| 399 | 20241120 | 120400 | 4855465600 | 21700 | 21650 | 21700 | 21600 | 1863 |
| 400 | 20241120 | 120300 | 4815090300 | 21650 | 21650 | 21700 | 21650 | 640 |
| 401 | 20241120 | 120200 | 4801219700 | 21650 | 21650 | 21700 | 21650 | 177 |
| 402 | 20241120 | 120100 | 4797386450 | 21650 | 21650 | 21700 | 21600 | 382 |
| 403 | 20241120 | 120000 | 4789116550 | 21600 | 21650 | 21700 | 21600 | 47 |
| 404 | 20241120 | 115900 | 4788099650 | 21600 | 21700 | 21700 | 21600 | 3939 |
| 405 | 20241120 | 115800 | 4702818600 | 21700 | 21700 | 21750 | 21650 | 3528 |
| 406 | 20241120 | 115700 | 4626264000 | 21750 | 21750 | 21750 | 21700 | 293 |
| 407 | 20241120 | 115600 | 4619900450 | 21700 | 21750 | 21750 | 21700 | 111 |
| 408 | 20241120 | 115500 | 4617487900 | 21750 | 21750 | 21750 | 21700 | 105 |
| 409 | 20241120 | 115400 | 4615205650 | 21700 | 21750 | 21750 | 21700 | 507 |
| 410 | 20241120 | 115300 | 4604192700 | 21750 | 21700 | 21750 | 21700 | 430 |
| 411 | 20241120 | 115200 | 4594846850 | 21750 | 21750 | 21750 | 21700 | 51 |
| 412 | 20241120 | 115100 | 4593737950 | 21750 | 21700 | 21750 | 21650 | 1226 |
| 413 | 20241120 | 115000 | 4567119050 | 21700 | 21700 | 21700 | 21650 | 374 |
| 414 | 20241120 | 114900 | 4559007500 | 21700 | 21700 | 21700 | 21650 | 473 |
| 415 | 20241120 | 114800 | 4548748800 | 21700 | 21700 | 21700 | 21650 | 410 |
| 416 | 20241120 | 114700 | 4539863150 | 21650 | 21650 | 21700 | 21650 | 283 |
| 417 | 20241120 | 114600 | 4533726450 | 21650 | 21650 | 21700 | 21650 | 261 |
| 418 | 20241120 | 114500 | 4528066150 | 21700 | 21650 | 21700 | 21650 | 731 |
| 419 | 20241120 | 114400 | 4512220700 | 21650 | 21700 | 21700 | 21650 | 449 |
| 420 | 20241120 | 114300 | 4502488650 | 21700 | 21650 | 21700 | 21650 | 83 |
| 421 | 20241120 | 114200 | 4500689450 | 21700 | 21650 | 21700 | 21650 | 121 |
| 422 | 20241120 | 114100 | 4498065250 | 21650 | 21700 | 21700 | 21650 | 259 |
| 423 | 20241120 | 114000 | 4492456500 | 21650 | 21700 | 21700 | 21650 | 538 |
| 424 | 20241120 | 113900 | 4480790350 | 21650 | 21700 | 21700 | 21650 | 562 |
| 425 | 20241120 | 113800 | 4468611350 | 21700 | 21700 | 21700 | 21650 | 733 |
| 426 | 20241120 | 113700 | 4452705900 | 21700 | 21700 | 21750 | 21650 | 1406 |
| 427 | 20241120 | 113600 | 4422198050 | 21700 | 21700 | 21700 | 21650 | 407 |
| 428 | 20241120 | 113500 | 4413381750 | 21700 | 21700 | 21700 | 21650 | 97 |
| 429 | 20241120 | 113400 | 4411277400 | 21700 | 21650 | 21700 | 21650 | 320 |
| 430 | 20241120 | 113300 | 4404349100 | 21650 | 21700 | 21700 | 21650 | 612 |
| 431 | 20241120 | 113200 | 4391078750 | 21650 | 21650 | 21750 | 21650 | 1321 |
| 432 | 20241120 | 113100 | 4362412050 | 21650 | 21650 | 21700 | 21650 | 164 |
| 433 | 20241120 | 113000 | 4358859050 | 21700 | 21650 | 21700 | 21650 | 384 |
| 434 | 20241120 | 112900 | 4350536650 | 21700 | 21650 | 21700 | 21650 | 98 |
| 435 | 20241120 | 112800 | 4348410500 | 21700 | 21700 | 21700 | 21650 | 213 |
| 436 | 20241120 | 112700 | 4343794050 | 21700 | 21700 | 21700 | 21650 | 505 |
| 437 | 20241120 | 112600 | 4332836100 | 21700 | 21700 | 21700 | 21650 | 70 |
| 438 | 20241120 | 112500 | 4331318200 | 21700 | 21700 | 21700 | 21650 | 137 |
| 439 | 20241120 | 112400 | 4328346150 | 21650 | 21700 | 21700 | 21650 | 852 |
| 440 | 20241120 | 112300 | 4309860600 | 21700 | 21650 | 21700 | 21600 | 1378 |
| 441 | 20241120 | 112200 | 4280026100 | 21650 | 21650 | 21650 | 21600 | 167 |
| 442 | 20241120 | 112100 | 4276412700 | 21600 | 21600 | 21650 | 21600 | 339 |
| 443 | 20241120 | 112000 | 4269073850 | 21650 | 21600 | 21650 | 21600 | 74 |
| 444 | 20241120 | 111900 | 4267474200 | 21600 | 21600 | 21650 | 21600 | 152 |
| 445 | 20241120 | 111800 | 4264190150 | 21650 | 21600 | 21650 | 21600 | 39 |
| 446 | 20241120 | 111700 | 4263346450 | 21650 | 21600 | 21650 | 21600 | 64 |
| 447 | 20241120 | 111600 | 4261961900 | 21600 | 21650 | 21650 | 21600 | 436 |
| 448 | 20241120 | 111500 | 4252544050 | 21600 | 21650 | 21650 | 21600 | 562 |
| 449 | 20241120 | 111400 | 4240395550 | 21600 | 21700 | 21700 | 21600 | 291 |
| 450 | 20241120 | 111300 | 4234106500 | 21700 | 21650 | 21700 | 21600 | 192 |
| 451 | 20241120 | 111200 | 4229947250 | 21650 | 21600 | 21650 | 21600 | 884 |
| 452 | 20241120 | 111100 | 4210818400 | 21600 | 21650 | 21650 | 21600 | 915 |
| 453 | 20241120 | 111000 | 4191054150 | 21600 | 21600 | 21650 | 21600 | 971 |
| 454 | 20241120 | 110900 | 4170063400 | 21650 | 21600 | 21650 | 21600 | 348 |
| 455 | 20241120 | 110800 | 4162546400 | 21600 | 21650 | 21650 | 21600 | 735 |
| 456 | 20241120 | 110700 | 4146660450 | 21650 | 21600 | 21700 | 21600 | 700 |
| 457 | 20241120 | 110600 | 4131513600 | 21600 | 21650 | 21700 | 21600 | 1835 |
| 458 | 20241120 | 110500 | 4091780300 | 21700 | 21650 | 21700 | 21650 | 360 |
| 459 | 20241120 | 110400 | 4083985550 | 21650 | 21650 | 21700 | 21650 | 561 |
| 460 | 20241120 | 110300 | 4071839750 | 21650 | 21650 | 21700 | 21650 | 456 |
| 461 | 20241120 | 110200 | 4061956700 | 21650 | 21650 | 21700 | 21650 | 525 |
| 462 | 20241120 | 110100 | 4050589850 | 21650 | 21650 | 21700 | 21600 | 408 |
| 463 | 20241120 | 110000 | 4041765550 | 21650 | 21650 | 21700 | 21650 | 1120 |
| 464 | 20241120 | 105900 | 4017515850 | 21650 | 21650 | 21700 | 21650 | 738 |
| 465 | 20241120 | 105800 | 4001537800 | 21650 | 21700 | 21700 | 21650 | 910 |
| 466 | 20241120 | 105700 | 3981830400 | 21650 | 21650 | 21700 | 21600 | 1675 |
| 467 | 20241120 | 105600 | 3945558200 | 21650 | 21650 | 21700 | 21650 | 769 |
| 468 | 20241120 | 105500 | 3928897950 | 21650 | 21650 | 21700 | 21650 | 409 |
| 469 | 20241120 | 105400 | 3920042850 | 21700 | 21600 | 21700 | 21600 | 1250 |
| 470 | 20241120 | 105300 | 3892986300 | 21600 | 21650 | 21700 | 21600 | 4286 |
| 471 | 20241120 | 105200 | 3800334950 | 21650 | 21700 | 21750 | 21650 | 1402 |
| 472 | 20241120 | 105100 | 3769917150 | 21700 | 21750 | 21800 | 21700 | 1449 |
| 473 | 20241120 | 105000 | 3738409850 | 21750 | 21750 | 21800 | 21750 | 1259 |
| 474 | 20241120 | 104900 | 3711026450 | 21750 | 21800 | 21800 | 21750 | 75 |
| 475 | 20241120 | 104800 | 3709393800 | 21800 | 21750 | 21800 | 21750 | 164 |
| 476 | 20241120 | 104700 | 3705819450 | 21800 | 21800 | 21800 | 21750 | 46 |
| 477 | 20241120 | 104600 | 3704817300 | 21800 | 21800 | 21800 | 21750 | 2814 |
| 478 | 20241120 | 104500 | 3643601300 | 21750 | 21850 | 21850 | 21750 | 3128 |
| 479 | 20241120 | 104400 | 3575419850 | 21800 | 21800 | 21850 | 21800 | 2764 |
| 480 | 20241120 | 104300 | 3515156150 | 21800 | 21750 | 21800 | 21750 | 16 |
| 481 | 20241120 | 104200 | 3514807850 | 21750 | 21750 | 21800 | 21750 | 494 |
| 482 | 20241120 | 104100 | 3504061750 | 21750 | 21800 | 21800 | 21700 | 388 |
| 483 | 20241120 | 104000 | 3495622850 | 21800 | 21750 | 21800 | 21700 | 2296 |
| 484 | 20241120 | 103900 | 3445718350 | 21700 | 21700 | 21750 | 21700 | 65 |
| 485 | 20241120 | 103800 | 3444307350 | 21750 | 21750 | 21800 | 21700 | 1420 |
| 486 | 20241120 | 103700 | 3413421200 | 21800 | 21800 | 21800 | 21700 | 3857 |
| 487 | 20241120 | 103600 | 3329529600 | 21750 | 21800 | 21850 | 21750 | 8276 |
| 488 | 20241120 | 103500 | 3149096850 | 21800 | 21800 | 21850 | 21800 | 269 |
| 489 | 20241120 | 103400 | 3143228400 | 21800 | 21800 | 21850 | 21800 | 326 |
| 490 | 20241120 | 103300 | 3136120700 | 21800 | 21750 | 21900 | 21750 | 13251 |
| 491 | 20241120 | 103200 | 2847038300 | 21750 | 21750 | 21800 | 21700 | 2867 |
| 492 | 20241120 | 103100 | 2784655750 | 21800 | 21650 | 21800 | 21650 | 7465 |
| 493 | 20241120 | 103000 | 2622498150 | 21700 | 21700 | 21700 | 21650 | 531 |
| 494 | 20241120 | 102900 | 2610996050 | 21650 | 21700 | 21700 | 21650 | 350 |
| 495 | 20241120 | 102800 | 2603415000 | 21700 | 21650 | 21700 | 21650 | 336 |
| 496 | 20241120 | 102700 | 2596139450 | 21700 | 21650 | 21700 | 21650 | 2731 |
| 497 | 20241120 | 102600 | 2536995750 | 21650 | 21700 | 21700 | 21650 | 503 |
| 498 | 20241120 | 102500 | 2526101250 | 21700 | 21650 | 21700 | 21650 | 168 |
| 499 | 20241120 | 102400 | 2522461300 | 21650 | 21700 | 21750 | 21650 | 987 |
| 500 | 20241120 | 102300 | 2501040450 | 21750 | 21700 | 21750 | 21650 | 714 |
| 501 | 20241120 | 102200 | 2485551900 | 21700 | 21700 | 21700 | 21650 | 329 |
| 502 | 20241120 | 102100 | 2478413450 | 21700 | 21650 | 21700 | 21650 | 1183 |
| 503 | 20241120 | 102000 | 2452777850 | 21650 | 21600 | 21650 | 21550 | 1801 |
| 504 | 20241120 | 101900 | 2413858100 | 21600 | 21600 | 21600 | 21550 | 150 |
| 505 | 20241120 | 101800 | 2410619800 | 21550 | 21600 | 21600 | 21550 | 329 |
| 506 | 20241120 | 101700 | 2403524800 | 21600 | 21600 | 21600 | 21550 | 161 |
| 507 | 20241120 | 101600 | 2400047650 | 21600 | 21550 | 21600 | 21550 | 310 |
| 508 | 20241120 | 101500 | 2393361550 | 21550 | 21550 | 21600 | 21550 | 93 |
| 509 | 20241120 | 101400 | 2391355350 | 21550 | 21550 | 21600 | 21550 | 87 |
| 510 | 20241120 | 101300 | 2389477900 | 21600 | 21600 | 21600 | 21550 | 371 |
| 511 | 20241120 | 101200 | 2381473700 | 21600 | 21550 | 21600 | 21550 | 64 |
| 512 | 20241120 | 101100 | 2380093600 | 21550 | 21650 | 21650 | 21550 | 1208 |
| 513 | 20241120 | 101000 | 2353968950 | 21650 | 21600 | 21700 | 21600 | 1835 |
| 514 | 20241120 | 100900 | 2314318650 | 21550 | 21600 | 21600 | 21550 | 429 |
| 515 | 20241120 | 100800 | 2305071700 | 21600 | 21600 | 21600 | 21550 | 58 |
| 516 | 20241120 | 100700 | 2303819350 | 21600 | 21600 | 21650 | 21550 | 1770 |
| 517 | 20241120 | 100600 | 2265575550 | 21600 | 21650 | 21650 | 21600 | 66 |
| 518 | 20241120 | 100500 | 2264148500 | 21650 | 21650 | 21700 | 21600 | 1615 |
| 519 | 20241120 | 100400 | 2229192600 | 21700 | 21600 | 21750 | 21600 | 5103 |
| 520 | 20241120 | 100300 | 2118823400 | 21550 | 21600 | 21600 | 21550 | 316 |
| 521 | 20241120 | 100200 | 2111999550 | 21550 | 21550 | 21600 | 21550 | 687 |
| 522 | 20241120 | 100100 | 2097191000 | 21550 | 21550 | 21600 | 21500 | 2678 |
| 523 | 20241120 | 100000 | 2039451550 | 21550 | 21550 | 21550 | 21500 | 261 |
| 524 | 20241120 | 095900 | 2033837500 | 21550 | 21450 | 21550 | 21450 | 1048 |
| 525 | 20241120 | 095800 | 2011309250 | 21450 | 21500 | 21500 | 21450 | 312 |
| 526 | 20241120 | 095700 | 2004610500 | 21450 | 21500 | 21500 | 21450 | 178 |
| 527 | 20241120 | 095600 | 2000790500 | 21450 | 21450 | 21550 | 21450 | 1677 |
| 528 | 20241120 | 095500 | 1964748200 | 21500 | 21450 | 21550 | 21450 | 2559 |
| 529 | 20241120 | 095400 | 1909751950 | 21450 | 21450 | 21500 | 21400 | 3797 |
| 530 | 20241120 | 095300 | 1828424500 | 21450 | 21400 | 21450 | 21400 | 995 |
| 531 | 20241120 | 095200 | 1807127650 | 21400 | 21450 | 21500 | 21400 | 3757 |
| 532 | 20241120 | 095100 | 1726544850 | 21500 | 21450 | 21500 | 21450 | 591 |
| 533 | 20241120 | 095000 | 1713865600 | 21450 | 21550 | 21550 | 21450 | 1800 |
| 534 | 20241120 | 094900 | 1675165550 | 21500 | 21550 | 21550 | 21500 | 607 |
| 535 | 20241120 | 094800 | 1662111900 | 21550 | 21550 | 21600 | 21500 | 596 |
| 536 | 20241120 | 094700 | 1649272950 | 21550 | 21550 | 21600 | 21550 | 1179 |
| 537 | 20241120 | 094600 | 1623863050 | 21550 | 21550 | 21550 | 21550 | 521 |
| 538 | 20241120 | 094500 | 1612635500 | 21600 | 21500 | 21600 | 21500 | 1430 |
| 539 | 20241120 | 094400 | 1581856550 | 21500 | 21500 | 21550 | 21500 | 645 |
| 540 | 20241120 | 094300 | 1567982550 | 21500 | 21550 | 21550 | 21500 | 1381 |
| 541 | 20241120 | 094200 | 1538285100 | 21500 | 21500 | 21550 | 21500 | 315 |
| 542 | 20241120 | 094100 | 1531507700 | 21500 | 21550 | 21600 | 21500 | 2567 |
| 543 | 20241120 | 094000 | 1476182950 | 21550 | 21550 | 21600 | 21500 | 1736 |
| 544 | 20241120 | 093900 | 1438777350 | 21550 | 21550 | 21600 | 21550 | 1988 |
| 545 | 20241120 | 093800 | 1395917400 | 21550 | 21500 | 21600 | 21500 | 3189 |
| 546 | 20241120 | 093700 | 1327195000 | 21550 | 21550 | 21550 | 21500 | 2266 |
| 547 | 20241120 | 093600 | 1278420450 | 21550 | 21550 | 21600 | 21500 | 1692 |
| 548 | 20241120 | 093500 | 1241983150 | 21550 | 21550 | 21600 | 21550 | 418 |
| 549 | 20241120 | 093400 | 1232973000 | 21600 | 21550 | 21600 | 21500 | 2373 |
| 550 | 20241120 | 093300 | 1181821150 | 21550 | 21550 | 21600 | 21550 | 852 |
| 551 | 20241120 | 093200 | 1163457850 | 21550 | 21550 | 21650 | 21550 | 1962 |
| 552 | 20241120 | 093100 | 1121057100 | 21600 | 21600 | 21600 | 21550 | 3729 |
| 553 | 20241120 | 093000 | 1040657650 | 21550 | 21600 | 21650 | 21550 | 4594 |
| 554 | 20241120 | 092900 | 941423200 | 21600 | 21700 | 21700 | 21600 | 3693 |
| 555 | 20241120 | 092800 | 861454550 | 21650 | 21700 | 21750 | 21650 | 1124 |
| 556 | 20241120 | 092700 | 837066600 | 21700 | 21700 | 21750 | 21700 | 790 |
| 557 | 20241120 | 092600 | 819914900 | 21750 | 21700 | 21750 | 21700 | 253 |
| 558 | 20241120 | 092500 | 814412600 | 21700 | 21750 | 21750 | 21700 | 650 |
| 559 | 20241120 | 092400 | 800285600 | 21750 | 21750 | 21750 | 21700 | 252 |
| 560 | 20241120 | 092300 | 794805200 | 21700 | 21650 | 21750 | 21650 | 562 |
| 561 | 20241120 | 092200 | 782610000 | 21650 | 21700 | 21700 | 21650 | 223 |
| 562 | 20241120 | 092100 | 777773850 | 21650 | 21650 | 21700 | 21650 | 655 |
| 563 | 20241120 | 092000 | 763589800 | 21650 | 21700 | 21750 | 21600 | 2714 |
| 564 | 20241120 | 091900 | 704708300 | 21700 | 21600 | 21700 | 21600 | 678 |
| 565 | 20241120 | 091800 | 690028000 | 21650 | 21650 | 21650 | 21600 | 944 |
| 566 | 20241120 | 091700 | 669595750 | 21700 | 21700 | 21700 | 21650 | 302 |
| 567 | 20241120 | 091600 | 663052650 | 21700 | 21650 | 21700 | 21650 | 209 |
| 568 | 20241120 | 091500 | 658518050 | 21700 | 21650 | 21700 | 21650 | 271 |
| 569 | 20241120 | 091400 | 652645350 | 21650 | 21700 | 21700 | 21650 | 684 |
| 570 | 20241120 | 091300 | 637822950 | 21650 | 21600 | 21650 | 21600 | 347 |
| 571 | 20241120 | 091200 | 630316250 | 21600 | 21600 | 21650 | 21550 | 648 |
| 572 | 20241120 | 091100 | 616324300 | 21600 | 21600 | 21600 | 21550 | 317 |
| 573 | 20241120 | 091000 | 609482650 | 21600 | 21700 | 21700 | 21500 | 1920 |
| 574 | 20241120 | 090900 | 567998450 | 21700 | 21700 | 21700 | 21650 | 225 |
| 575 | 20241120 | 090800 | 563116900 | 21700 | 21700 | 21700 | 21700 | 232 |
| 576 | 20241120 | 090700 | 558082500 | 21700 | 21700 | 21700 | 21650 | 259 |
| 577 | 20241120 | 090600 | 552469450 | 21700 | 21750 | 21750 | 21700 | 888 |
| 578 | 20241120 | 090500 | 533190950 | 21700 | 21700 | 21700 | 21700 | 1691 |
| 579 | 20241120 | 090400 | 496496250 | 21700 | 21800 | 21800 | 21700 | 4200 |
| 580 | 20241120 | 090300 | 405103550 | 21800 | 21750 | 21850 | 21750 | 3920 |
| 581 | 20241120 | 090200 | 319736350 | 21750 | 21800 | 21850 | 21700 | 3558 |
| 582 | 20241120 | 090100 | 242321300 | 21800 | 21650 | 21850 | 21650 | 3468 |
| 583 | 20241120 | 090000 | 166831450 | 21600 | 21500 | 21650 | 21500 | 7755 |