31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 183400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 2026 |
| 3 | 20241120 | 183300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20241120 | 183200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20241120 | 183100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20241120 | 183000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20241120 | 182900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20241120 | 182800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20241120 | 182700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20241120 | 182600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20241120 | 182500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20241120 | 182400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20241120 | 182300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20241120 | 182200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20241120 | 182100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20241120 | 182000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20241120 | 181900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20241120 | 181800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20241120 | 181700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20241120 | 181600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20241120 | 181500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20241120 | 181400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20241120 | 181300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20241120 | 181200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20241120 | 181100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20241120 | 181000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20241120 | 180900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20241120 | 180800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20241120 | 180700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20241120 | 180600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20241120 | 180500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20241120 | 180400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 2026 |
| 33 | 20241120 | 180300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20241120 | 180200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20241120 | 180100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20241120 | 180000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20241120 | 175900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20241120 | 175800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20241120 | 175700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20241120 | 175600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20241120 | 175500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20241120 | 175400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20241120 | 175300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20241120 | 175200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20241120 | 175100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20241120 | 175000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20241120 | 174900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20241120 | 174800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20241120 | 174700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20241120 | 174600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20241120 | 174500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20241120 | 174400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20241120 | 174300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20241120 | 174200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20241120 | 174100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20241120 | 174000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20241120 | 173900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20241120 | 173800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20241120 | 173700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20241120 | 173600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20241120 | 173500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20241120 | 173400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 2026 |
| 63 | 20241120 | 173300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20241120 | 173200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20241120 | 173100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20241120 | 173000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20241120 | 172900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20241120 | 172800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20241120 | 172700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20241120 | 172600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20241120 | 172500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20241120 | 172400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20241120 | 172300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20241120 | 172200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20241120 | 172100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20241120 | 172000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20241120 | 171900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20241120 | 171800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20241120 | 171700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20241120 | 171600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20241120 | 171500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20241120 | 171400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20241120 | 171300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20241120 | 171200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20241120 | 171100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20241120 | 171000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20241120 | 170900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20241120 | 170800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20241120 | 170700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20241120 | 170600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20241120 | 170500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20241120 | 170400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 2026 |
| 93 | 20241120 | 170300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20241120 | 170200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20241120 | 170100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20241120 | 170000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20241120 | 165900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20241120 | 165800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20241120 | 165700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20241120 | 165600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20241120 | 165500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20241120 | 165400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20241120 | 165300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20241120 | 165200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20241120 | 165100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20241120 | 165000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20241120 | 164900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20241120 | 164800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20241120 | 164700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20241120 | 164600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20241120 | 164500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20241120 | 164400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20241120 | 164300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20241120 | 164200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20241120 | 164100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20241120 | 164000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20241120 | 163900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20241120 | 163800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20241120 | 163700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20241120 | 163600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20241120 | 163500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20241120 | 163400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 2026 |
| 123 | 20241120 | 163300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20241120 | 163200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20241120 | 163100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20241120 | 163000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20241120 | 162900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20241120 | 162800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20241120 | 162700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20241120 | 162600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20241120 | 162500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20241120 | 162400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20241120 | 162300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20241120 | 162200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20241120 | 162100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20241120 | 162000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20241120 | 161900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20241120 | 161800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20241120 | 161700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20241120 | 161600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20241120 | 161500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20241120 | 161400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20241120 | 161300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20241120 | 161200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20241120 | 161100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20241120 | 161000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20241120 | 160900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20241120 | 160800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20241120 | 160700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20241120 | 160600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20241120 | 160500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20241120 | 160400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 2026 |
| 153 | 20241120 | 160300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20241120 | 160200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20241120 | 160100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20241120 | 160000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20241120 | 155900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20241120 | 155800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20241120 | 155700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20241120 | 155600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20241120 | 155500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20241120 | 155400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20241120 | 155300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20241120 | 155200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20241120 | 155100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20241120 | 155000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20241120 | 154900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20241120 | 154800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20241120 | 154700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20241120 | 154600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20241120 | 154500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20241120 | 154400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20241120 | 154300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20241120 | 154200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20241120 | 154100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20241120 | 154000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20241120 | 153900 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20241120 | 153800 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20241120 | 153700 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20241120 | 153600 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20241120 | 153500 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20241120 | 153400 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 2026 |
| 183 | 20241120 | 153300 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20241120 | 153200 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20241120 | 153100 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20241120 | 153000 | 4802509600 | 22600 | 22600 | 22600 | 22600 | 2026 |
| 187 | 20241120 | 152900 | 4756722000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20241120 | 152800 | 4756722000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20241120 | 152700 | 4756722000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20241120 | 152600 | 4756722000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20241120 | 152500 | 4756722000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20241120 | 152400 | 4756722000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20241120 | 152300 | 4756722000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20241120 | 152200 | 4756722000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20241120 | 152100 | 4756722000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20241120 | 152000 | 4756722000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20241120 | 151900 | 4756722000 | 22600 | 22650 | 22650 | 22550 | 1395 |
| 198 | 20241120 | 151800 | 4725251900 | 22600 | 22700 | 22700 | 22600 | 599 |
| 199 | 20241120 | 151700 | 4711683000 | 22650 | 22700 | 22700 | 22650 | 125 |
| 200 | 20241120 | 151600 | 4708848900 | 22700 | 22600 | 22700 | 22600 | 161 |
| 201 | 20241120 | 151500 | 4705208150 | 22650 | 22650 | 22700 | 22600 | 713 |
| 202 | 20241120 | 151400 | 4689053250 | 22700 | 22700 | 22700 | 22650 | 222 |
| 203 | 20241120 | 151300 | 4684018050 | 22700 | 22700 | 22700 | 22650 | 384 |
| 204 | 20241120 | 151200 | 4675313900 | 22700 | 22750 | 22750 | 22650 | 593 |
| 205 | 20241120 | 151100 | 4661876600 | 22750 | 22750 | 22750 | 22700 | 217 |
| 206 | 20241120 | 151000 | 4656943600 | 22750 | 22700 | 22750 | 22650 | 705 |
| 207 | 20241120 | 150900 | 4640942350 | 22700 | 22750 | 22800 | 22650 | 628 |
| 208 | 20241120 | 150800 | 4626674300 | 22800 | 22750 | 22850 | 22750 | 362 |
| 209 | 20241120 | 150700 | 4618431550 | 22750 | 22800 | 22800 | 22750 | 184 |
| 210 | 20241120 | 150600 | 4614238100 | 22800 | 22800 | 22800 | 22750 | 108 |
| 211 | 20241120 | 150500 | 4611778550 | 22800 | 22800 | 22850 | 22750 | 305 |
| 212 | 20241120 | 150400 | 4604828850 | 22800 | 22750 | 22800 | 22750 | 121 |
| 213 | 20241120 | 150300 | 4602072750 | 22800 | 22800 | 22850 | 22750 | 182 |
| 214 | 20241120 | 150200 | 4597922550 | 22800 | 22800 | 22850 | 22800 | 160 |
| 215 | 20241120 | 150100 | 4594268150 | 22800 | 22850 | 22850 | 22750 | 182 |
| 216 | 20241120 | 150000 | 4590117950 | 22850 | 22850 | 22900 | 22800 | 145 |
| 217 | 20241120 | 145900 | 4586804300 | 22850 | 22850 | 22950 | 22850 | 316 |
| 218 | 20241120 | 145800 | 4579571050 | 22850 | 22900 | 22950 | 22800 | 373 |
| 219 | 20241120 | 145700 | 4571030400 | 22850 | 22900 | 22900 | 22850 | 221 |
| 220 | 20241120 | 145600 | 4565971100 | 22850 | 22850 | 22900 | 22800 | 286 |
| 221 | 20241120 | 145500 | 4559433500 | 22900 | 22850 | 22900 | 22800 | 312 |
| 222 | 20241120 | 145400 | 4552299900 | 22900 | 22900 | 22900 | 22850 | 491 |
| 223 | 20241120 | 145300 | 4541057600 | 22950 | 22900 | 22950 | 22850 | 335 |
| 224 | 20241120 | 145200 | 4533388650 | 22900 | 22900 | 22950 | 22850 | 457 |
| 225 | 20241120 | 145100 | 4522925200 | 22900 | 22900 | 22950 | 22850 | 722 |
| 226 | 20241120 | 145000 | 4506398200 | 22900 | 22850 | 22900 | 22800 | 258 |
| 227 | 20241120 | 144900 | 4500495200 | 22850 | 22850 | 22900 | 22800 | 523 |
| 228 | 20241120 | 144800 | 4488545500 | 22850 | 22850 | 22850 | 22800 | 284 |
| 229 | 20241120 | 144700 | 4482058500 | 22800 | 22800 | 22900 | 22800 | 313 |
| 230 | 20241120 | 144600 | 4474909950 | 22800 | 22800 | 22800 | 22750 | 302 |
| 231 | 20241120 | 144500 | 4468025550 | 22750 | 22800 | 22800 | 22750 | 125 |
| 232 | 20241120 | 144400 | 4465178250 | 22750 | 22900 | 22900 | 22750 | 444 |
| 233 | 20241120 | 144300 | 4455041250 | 22800 | 22800 | 22900 | 22800 | 279 |
| 234 | 20241120 | 144200 | 4448664900 | 22850 | 22850 | 22900 | 22800 | 156 |
| 235 | 20241120 | 144100 | 4445101200 | 22900 | 22900 | 22900 | 22850 | 208 |
| 236 | 20241120 | 144000 | 4440340300 | 22850 | 22900 | 22900 | 22800 | 292 |
| 237 | 20241120 | 143900 | 4433663700 | 22850 | 22800 | 22900 | 22800 | 146 |
| 238 | 20241120 | 143800 | 4430324150 | 22850 | 22850 | 22900 | 22850 | 150 |
| 239 | 20241120 | 143700 | 4426893300 | 22900 | 22800 | 22900 | 22800 | 288 |
| 240 | 20241120 | 143600 | 4420309450 | 22850 | 22800 | 22900 | 22800 | 136 |
| 241 | 20241120 | 143500 | 4417201000 | 22850 | 22850 | 22900 | 22800 | 768 |
| 242 | 20241120 | 143400 | 4399651050 | 22900 | 22900 | 22900 | 22850 | 347 |
| 243 | 20241120 | 143300 | 4391711300 | 22850 | 22800 | 22900 | 22800 | 209 |
| 244 | 20241120 | 143200 | 4386928750 | 22850 | 22850 | 22900 | 22800 | 213 |
| 245 | 20241120 | 143100 | 4382055700 | 22900 | 22850 | 22950 | 22800 | 154 |
| 246 | 20241120 | 143000 | 4378532150 | 22900 | 22900 | 22950 | 22850 | 237 |
| 247 | 20241120 | 142900 | 4373105450 | 22850 | 22850 | 22950 | 22800 | 160 |
| 248 | 20241120 | 142800 | 4369444300 | 22850 | 22850 | 22950 | 22800 | 125 |
| 249 | 20241120 | 142700 | 4366583050 | 22900 | 22800 | 22900 | 22800 | 253 |
| 250 | 20241120 | 142600 | 4360795250 | 22850 | 22850 | 22900 | 22750 | 340 |
| 251 | 20241120 | 142500 | 4353025900 | 22850 | 22900 | 22900 | 22850 | 194 |
| 252 | 20241120 | 142400 | 4348585200 | 22900 | 22950 | 23000 | 22800 | 490 |
| 253 | 20241120 | 142300 | 4337361800 | 22950 | 22950 | 22950 | 22850 | 345 |
| 254 | 20241120 | 142200 | 4329451700 | 22950 | 23000 | 23000 | 22900 | 195 |
| 255 | 20241120 | 142100 | 4324973200 | 23000 | 22950 | 23000 | 22900 | 717 |
| 256 | 20241120 | 142000 | 4308525250 | 23000 | 23000 | 23050 | 22900 | 565 |
| 257 | 20241120 | 141900 | 4295536800 | 22950 | 23000 | 23050 | 22850 | 1427 |
| 258 | 20241120 | 141800 | 4262862700 | 22950 | 22950 | 23300 | 22850 | 2395 |
| 259 | 20241120 | 141700 | 4207561250 | 22900 | 22900 | 22950 | 22850 | 188 |
| 260 | 20241120 | 141600 | 4203256800 | 22850 | 22900 | 22900 | 22800 | 232 |
| 261 | 20241120 | 141500 | 4197953000 | 22850 | 22900 | 22900 | 22850 | 250 |
| 262 | 20241120 | 141400 | 4192230800 | 22900 | 22900 | 22900 | 22850 | 169 |
| 263 | 20241120 | 141300 | 4188361900 | 22850 | 22850 | 22900 | 22800 | 194 |
| 264 | 20241120 | 141200 | 4183931100 | 22850 | 22850 | 22850 | 22800 | 546 |
| 265 | 20241120 | 141100 | 4171458350 | 22750 | 22800 | 22850 | 22700 | 933 |
| 266 | 20241120 | 141000 | 4150227500 | 22850 | 22850 | 22850 | 22750 | 325 |
| 267 | 20241120 | 140900 | 4142814450 | 22800 | 22800 | 22850 | 22700 | 290 |
| 268 | 20241120 | 140800 | 4136196050 | 22800 | 22800 | 22850 | 22750 | 209 |
| 269 | 20241120 | 140700 | 4131427500 | 22850 | 22700 | 22850 | 22700 | 631 |
| 270 | 20241120 | 140600 | 4117094550 | 22750 | 22750 | 22750 | 22700 | 231 |
| 271 | 20241120 | 140500 | 4111840900 | 22750 | 22750 | 22850 | 22700 | 756 |
| 272 | 20241120 | 140400 | 4094615100 | 22750 | 22800 | 22850 | 22750 | 459 |
| 273 | 20241120 | 140300 | 4084147800 | 22800 | 22850 | 22850 | 22750 | 117 |
| 274 | 20241120 | 140200 | 4081478250 | 22750 | 22800 | 22850 | 22750 | 291 |
| 275 | 20241120 | 140100 | 4074846050 | 22750 | 22800 | 22800 | 22750 | 135 |
| 276 | 20241120 | 140000 | 4071769250 | 22750 | 22800 | 22850 | 22750 | 839 |
| 277 | 20241120 | 135900 | 4052605450 | 22800 | 22800 | 22850 | 22750 | 240 |
| 278 | 20241120 | 135800 | 4047132550 | 22800 | 22750 | 22800 | 22700 | 233 |
| 279 | 20241120 | 135700 | 4041824000 | 22750 | 22800 | 22800 | 22700 | 158 |
| 280 | 20241120 | 135600 | 4038228150 | 22700 | 22750 | 22800 | 22700 | 271 |
| 281 | 20241120 | 135500 | 4032060150 | 22750 | 22800 | 22800 | 22700 | 5426 |
| 282 | 20241120 | 135400 | 3908641250 | 22800 | 22800 | 22800 | 22750 | 189 |
| 283 | 20241120 | 135300 | 3904334350 | 22750 | 22800 | 22800 | 22750 | 237 |
| 284 | 20241120 | 135200 | 3898933250 | 22800 | 22800 | 22800 | 22750 | 153 |
| 285 | 20241120 | 135100 | 3895447300 | 22800 | 22750 | 22800 | 22700 | 163 |
| 286 | 20241120 | 135000 | 3891734850 | 22750 | 22700 | 22750 | 22700 | 211 |
| 287 | 20241120 | 134900 | 3886936100 | 22750 | 22700 | 22750 | 22700 | 158 |
| 288 | 20241120 | 134800 | 3883343950 | 22750 | 22750 | 22750 | 22700 | 151 |
| 289 | 20241120 | 134700 | 3879909900 | 22750 | 22750 | 22750 | 22700 | 186 |
| 290 | 20241120 | 134600 | 3875680000 | 22750 | 22700 | 22750 | 22700 | 269 |
| 291 | 20241120 | 134500 | 3869568250 | 22750 | 22750 | 22750 | 22700 | 211 |
| 292 | 20241120 | 134400 | 3864769150 | 22700 | 22750 | 22750 | 22700 | 411 |
| 293 | 20241120 | 134300 | 3855428900 | 22700 | 22750 | 22750 | 22700 | 171 |
| 294 | 20241120 | 134200 | 3851540150 | 22700 | 22700 | 22750 | 22700 | 148 |
| 295 | 20241120 | 134100 | 3848175500 | 22750 | 22700 | 22750 | 22650 | 156 |
| 296 | 20241120 | 134000 | 3844630150 | 22700 | 22750 | 22750 | 22650 | 148 |
| 297 | 20241120 | 133900 | 3841267650 | 22750 | 22650 | 22750 | 22650 | 179 |
| 298 | 20241120 | 133800 | 3837205100 | 22650 | 22750 | 22750 | 22650 | 141 |
| 299 | 20241120 | 133700 | 3834006300 | 22750 | 22700 | 22750 | 22650 | 222 |
| 300 | 20241120 | 133600 | 3828964050 | 22700 | 22700 | 22700 | 22650 | 329 |
| 301 | 20241120 | 133500 | 3821498050 | 22700 | 22700 | 22700 | 22650 | 245 |
| 302 | 20241120 | 133400 | 3815943300 | 22650 | 22700 | 22700 | 22600 | 215 |
| 303 | 20241120 | 133300 | 3811067150 | 22700 | 22700 | 22700 | 22650 | 244 |
| 304 | 20241120 | 133200 | 3805533200 | 22700 | 22650 | 22700 | 22600 | 496 |
| 305 | 20241120 | 133100 | 3794299750 | 22650 | 22600 | 22650 | 22600 | 373 |
| 306 | 20241120 | 133000 | 3785864150 | 22600 | 22550 | 22600 | 22550 | 176 |
| 307 | 20241120 | 132900 | 3781889200 | 22600 | 22550 | 22600 | 22500 | 48 |
| 308 | 20241120 | 132800 | 3780808050 | 22550 | 22500 | 22600 | 22500 | 351 |
| 309 | 20241120 | 132700 | 3772893150 | 22550 | 22550 | 22600 | 22500 | 1405 |
| 310 | 20241120 | 132600 | 3741269450 | 22550 | 22550 | 22600 | 22500 | 966 |
| 311 | 20241120 | 132500 | 3719489650 | 22550 | 22600 | 22650 | 22550 | 436 |
| 312 | 20241120 | 132400 | 3709654300 | 22650 | 22650 | 22650 | 22550 | 353 |
| 313 | 20241120 | 132300 | 3701674200 | 22700 | 22650 | 22700 | 22600 | 80 |
| 314 | 20241120 | 132200 | 3699862400 | 22650 | 22600 | 22700 | 22600 | 95 |
| 315 | 20241120 | 132100 | 3697712800 | 22650 | 22650 | 22700 | 22600 | 186 |
| 316 | 20241120 | 132000 | 3693498500 | 22650 | 22650 | 22700 | 22650 | 83 |
| 317 | 20241120 | 131900 | 3691617200 | 22650 | 22700 | 22700 | 22650 | 66 |
| 318 | 20241120 | 131800 | 3690120200 | 22650 | 22650 | 22700 | 22650 | 133 |
| 319 | 20241120 | 131700 | 3687103600 | 22650 | 22650 | 22700 | 22600 | 113 |
| 320 | 20241120 | 131600 | 3684543950 | 22700 | 22650 | 22700 | 22650 | 58 |
| 321 | 20241120 | 131500 | 3683230000 | 22700 | 22650 | 22700 | 22600 | 149 |
| 322 | 20241120 | 131400 | 3679851950 | 22600 | 22700 | 22700 | 22600 | 400 |
| 323 | 20241120 | 131300 | 3670792400 | 22650 | 22650 | 22700 | 22650 | 270 |
| 324 | 20241120 | 131200 | 3664664850 | 22700 | 22650 | 22750 | 22600 | 201 |
| 325 | 20241120 | 131100 | 3660111550 | 22600 | 22700 | 22700 | 22600 | 113 |
| 326 | 20241120 | 131000 | 3657557400 | 22700 | 22650 | 22700 | 22600 | 342 |
| 327 | 20241120 | 130900 | 3649811600 | 22650 | 22700 | 22750 | 22650 | 253 |
| 328 | 20241120 | 130800 | 3644069200 | 22700 | 22700 | 22750 | 22650 | 60 |
| 329 | 20241120 | 130700 | 3642708500 | 22700 | 22650 | 22750 | 22650 | 64 |
| 330 | 20241120 | 130600 | 3641255650 | 22650 | 22750 | 22750 | 22650 | 266 |
| 331 | 20241120 | 130500 | 3635215050 | 22650 | 22750 | 22750 | 22650 | 458 |
| 332 | 20241120 | 130400 | 3624819750 | 22750 | 22800 | 22800 | 22700 | 57 |
| 333 | 20241120 | 130300 | 3623522700 | 22800 | 22700 | 22800 | 22650 | 111 |
| 334 | 20241120 | 130200 | 3621001950 | 22700 | 22700 | 22750 | 22650 | 80 |
| 335 | 20241120 | 130100 | 3619184450 | 22650 | 22700 | 22800 | 22650 | 78 |
| 336 | 20241120 | 130000 | 3617413650 | 22700 | 22800 | 22800 | 22650 | 49 |
| 337 | 20241120 | 125900 | 3616298200 | 22750 | 22750 | 22750 | 22650 | 123 |
| 338 | 20241120 | 125800 | 3613503900 | 22750 | 22700 | 22750 | 22700 | 248 |
| 339 | 20241120 | 125700 | 3607872700 | 22750 | 22700 | 22800 | 22650 | 226 |
| 340 | 20241120 | 125600 | 3602738550 | 22700 | 22700 | 22800 | 22700 | 203 |
| 341 | 20241120 | 125500 | 3598115800 | 22700 | 22750 | 22750 | 22700 | 238 |
| 342 | 20241120 | 125400 | 3592711450 | 22750 | 22700 | 22800 | 22700 | 64 |
| 343 | 20241120 | 125300 | 3591256600 | 22700 | 22800 | 22800 | 22700 | 248 |
| 344 | 20241120 | 125200 | 3585610650 | 22800 | 22850 | 22850 | 22750 | 37 |
| 345 | 20241120 | 125100 | 3584767250 | 22800 | 22750 | 22800 | 22750 | 61 |
| 346 | 20241120 | 125000 | 3583376550 | 22800 | 22800 | 22800 | 22750 | 60 |
| 347 | 20241120 | 124900 | 3582009500 | 22800 | 22800 | 22800 | 22750 | 32 |
| 348 | 20241120 | 124800 | 3581279950 | 22800 | 22750 | 22800 | 22750 | 2581 |
| 349 | 20241120 | 124700 | 3522539750 | 22750 | 22750 | 22750 | 22650 | 293 |
| 350 | 20241120 | 124600 | 3515884700 | 22750 | 22750 | 22750 | 22700 | 55 |
| 351 | 20241120 | 124500 | 3514633500 | 22750 | 22750 | 22800 | 22700 | 49 |
| 352 | 20241120 | 124400 | 3513518950 | 22800 | 22800 | 22800 | 22700 | 101 |
| 353 | 20241120 | 124300 | 3511216300 | 22700 | 22700 | 22800 | 22700 | 49 |
| 354 | 20241120 | 124200 | 3510099750 | 22750 | 22800 | 22800 | 22700 | 68 |
| 355 | 20241120 | 124100 | 3508552800 | 22750 | 22800 | 22800 | 22700 | 107 |
| 356 | 20241120 | 124000 | 3506113750 | 22700 | 22750 | 22800 | 22700 | 387 |
| 357 | 20241120 | 123900 | 3497318900 | 22800 | 22750 | 22800 | 22700 | 112 |
| 358 | 20241120 | 123800 | 3494766800 | 22750 | 22800 | 22800 | 22700 | 77 |
| 359 | 20241120 | 123700 | 3493011600 | 22800 | 22750 | 22800 | 22700 | 49 |
| 360 | 20241120 | 123600 | 3491895350 | 22750 | 22700 | 22750 | 22700 | 102 |
| 361 | 20241120 | 123500 | 3489576950 | 22700 | 22750 | 22750 | 22700 | 32 |
| 362 | 20241120 | 123400 | 3488849050 | 22750 | 22800 | 22800 | 22700 | 127 |
| 363 | 20241120 | 123300 | 3485959800 | 22800 | 22750 | 22800 | 22700 | 15 |
| 364 | 20241120 | 123200 | 3485618500 | 22800 | 22750 | 22800 | 22700 | 63 |
| 365 | 20241120 | 123100 | 3484185200 | 22700 | 22800 | 22800 | 22700 | 230 |
| 366 | 20241120 | 123000 | 3478951350 | 22800 | 22700 | 22800 | 22700 | 4 |
| 367 | 20241120 | 122900 | 3478860400 | 22750 | 22750 | 22800 | 22700 | 41 |
| 368 | 20241120 | 122800 | 3477926100 | 22750 | 22750 | 22800 | 22700 | 256 |
| 369 | 20241120 | 122700 | 3472102100 | 22700 | 22800 | 22800 | 22700 | 58 |
| 370 | 20241120 | 122600 | 3470781150 | 22800 | 22750 | 22800 | 22750 | 6 |
| 371 | 20241120 | 122500 | 3470644550 | 22750 | 22750 | 22800 | 22750 | 143 |
| 372 | 20241120 | 122400 | 3467385350 | 22700 | 22800 | 22800 | 22700 | 52 |
| 373 | 20241120 | 122300 | 3466200100 | 22700 | 22700 | 22800 | 22700 | 14 |
| 374 | 20241120 | 122200 | 3465881500 | 22800 | 22750 | 22800 | 22700 | 116 |
| 375 | 20241120 | 122100 | 3463241000 | 22700 | 22800 | 22800 | 22700 | 65 |
| 376 | 20241120 | 122000 | 3461762250 | 22800 | 22750 | 22800 | 22700 | 57 |
| 377 | 20241120 | 121900 | 3460463900 | 22750 | 22800 | 22800 | 22700 | 74 |
| 378 | 20241120 | 121800 | 3458776850 | 22750 | 22750 | 22750 | 22700 | 61 |
| 379 | 20241120 | 121700 | 3457389150 | 22800 | 22750 | 22800 | 22700 | 433 |
| 380 | 20241120 | 121600 | 3447558300 | 22700 | 22700 | 22750 | 22700 | 99 |
| 381 | 20241120 | 121500 | 3445306150 | 22700 | 22750 | 22750 | 22650 | 1058 |
| 382 | 20241120 | 121400 | 3421323400 | 22750 | 22700 | 22750 | 22700 | 31 |
| 383 | 20241120 | 121300 | 3420618200 | 22750 | 22750 | 22800 | 22700 | 117 |
| 384 | 20241120 | 121200 | 3417955200 | 22750 | 22700 | 22800 | 22700 | 1008 |
| 385 | 20241120 | 121100 | 3394988050 | 22750 | 22650 | 22750 | 22600 | 685 |
| 386 | 20241120 | 121000 | 3379440450 | 22650 | 22600 | 22650 | 22600 | 52 |
| 387 | 20241120 | 120900 | 3378263050 | 22650 | 22600 | 22650 | 22600 | 107 |
| 388 | 20241120 | 120800 | 3375841050 | 22600 | 22650 | 22700 | 22600 | 35 |
| 389 | 20241120 | 120700 | 3375048300 | 22650 | 22650 | 22700 | 22600 | 47 |
| 390 | 20241120 | 120600 | 3373983550 | 22650 | 22700 | 22700 | 22600 | 106 |
| 391 | 20241120 | 120500 | 3371582550 | 22650 | 22650 | 22650 | 22600 | 83 |
| 392 | 20241120 | 120400 | 3369702650 | 22650 | 22600 | 22650 | 22600 | 81 |
| 393 | 20241120 | 120300 | 3367868300 | 22650 | 22600 | 22650 | 22550 | 200 |
| 394 | 20241120 | 120200 | 3363343400 | 22650 | 22650 | 22650 | 22550 | 12 |
| 395 | 20241120 | 120100 | 3363072100 | 22500 | 22600 | 22650 | 22500 | 1911 |
| 396 | 20241120 | 120000 | 3319937700 | 22550 | 22550 | 22550 | 22500 | 1670 |
| 397 | 20241120 | 115900 | 3282279400 | 22550 | 22600 | 22650 | 22550 | 1796 |
| 398 | 20241120 | 115800 | 3241748300 | 22650 | 22650 | 22650 | 22600 | 996 |
| 399 | 20241120 | 115700 | 3219235950 | 22650 | 22750 | 22750 | 22650 | 669 |
| 400 | 20241120 | 115600 | 3204076500 | 22750 | 22700 | 22750 | 22700 | 41 |
| 401 | 20241120 | 115500 | 3203143850 | 22750 | 22750 | 22750 | 22650 | 57 |
| 402 | 20241120 | 115400 | 3201849000 | 22750 | 22750 | 22750 | 22700 | 119 |
| 403 | 20241120 | 115300 | 3199142700 | 22750 | 22700 | 22750 | 22700 | 32 |
| 404 | 20241120 | 115200 | 3198414800 | 22700 | 22750 | 22750 | 22700 | 51 |
| 405 | 20241120 | 115100 | 3197254750 | 22650 | 22750 | 22750 | 22650 | 33 |
| 406 | 20241120 | 115000 | 3196504100 | 22650 | 22700 | 22700 | 22650 | 102 |
| 407 | 20241120 | 114900 | 3194189100 | 22700 | 22700 | 22700 | 22650 | 57 |
| 408 | 20241120 | 114800 | 3192895250 | 22650 | 22700 | 22700 | 22650 | 13 |
| 409 | 20241120 | 114700 | 3192600250 | 22750 | 22750 | 22750 | 22650 | 100 |
| 410 | 20241120 | 114600 | 3190326900 | 22700 | 22700 | 22700 | 22650 | 70 |
| 411 | 20241120 | 114500 | 3188737950 | 22700 | 22700 | 22700 | 22650 | 35 |
| 412 | 20241120 | 114400 | 3187943550 | 22650 | 22700 | 22700 | 22650 | 145 |
| 413 | 20241120 | 114300 | 3184652150 | 22700 | 22650 | 22700 | 22650 | 241 |
| 414 | 20241120 | 114200 | 3179191700 | 22700 | 22700 | 22700 | 22650 | 142 |
| 415 | 20241120 | 114100 | 3175973350 | 22650 | 22700 | 22700 | 22650 | 81 |
| 416 | 20241120 | 114000 | 3174134700 | 22650 | 22650 | 22700 | 22650 | 144 |
| 417 | 20241120 | 113900 | 3170868950 | 22700 | 22700 | 22700 | 22650 | 31 |
| 418 | 20241120 | 113800 | 3170165300 | 22700 | 22700 | 22700 | 22650 | 116 |
| 419 | 20241120 | 113700 | 3167532200 | 22700 | 22700 | 22700 | 22650 | 64 |
| 420 | 20241120 | 113600 | 3166080650 | 22650 | 22650 | 22700 | 22650 | 34 |
| 421 | 20241120 | 113500 | 3165308950 | 22700 | 22700 | 22700 | 22650 | 417 |
| 422 | 20241120 | 113400 | 3155858150 | 22700 | 22700 | 22700 | 22650 | 136 |
| 423 | 20241120 | 113300 | 3152771000 | 22700 | 22650 | 22700 | 22650 | 48 |
| 424 | 20241120 | 113200 | 3151681650 | 22650 | 22700 | 22700 | 22650 | 123 |
| 425 | 20241120 | 113100 | 3148889650 | 22700 | 22700 | 22700 | 22650 | 47 |
| 426 | 20241120 | 113000 | 3147822800 | 22700 | 22650 | 22700 | 22650 | 66 |
| 427 | 20241120 | 112900 | 3146325900 | 22650 | 22700 | 22750 | 22650 | 432 |
| 428 | 20241120 | 112800 | 3136521000 | 22750 | 22700 | 22750 | 22700 | 106 |
| 429 | 20241120 | 112700 | 3134109550 | 22750 | 22750 | 22750 | 22700 | 16 |
| 430 | 20241120 | 112600 | 3133745650 | 22750 | 22700 | 22750 | 22700 | 89 |
| 431 | 20241120 | 112500 | 3131723350 | 22750 | 22650 | 22750 | 22650 | 121 |
| 432 | 20241120 | 112400 | 3128970750 | 22700 | 22700 | 22750 | 22700 | 511 |
| 433 | 20241120 | 112300 | 3117370950 | 22750 | 22750 | 22750 | 22650 | 213 |
| 434 | 20241120 | 112200 | 3112533150 | 22700 | 22750 | 22750 | 22650 | 141 |
| 435 | 20241120 | 112100 | 3109329000 | 22700 | 22700 | 22750 | 22700 | 48 |
| 436 | 20241120 | 112000 | 3108237100 | 22750 | 22650 | 22750 | 22650 | 9 |
| 437 | 20241120 | 111900 | 3108032450 | 22750 | 22700 | 22750 | 22650 | 397 |
| 438 | 20241120 | 111800 | 3099005650 | 22700 | 22750 | 22750 | 22700 | 99 |
| 439 | 20241120 | 111700 | 3096755950 | 22750 | 22700 | 22750 | 22650 | 73 |
| 440 | 20241120 | 111600 | 3095098250 | 22700 | 22700 | 22700 | 22650 | 113 |
| 441 | 20241120 | 111500 | 3092533950 | 22700 | 22650 | 22700 | 22650 | 57 |
| 442 | 20241120 | 111400 | 3091240700 | 22650 | 22700 | 22700 | 22650 | 54 |
| 443 | 20241120 | 111300 | 3090014950 | 22700 | 22700 | 22700 | 22650 | 191 |
| 444 | 20241120 | 111200 | 3085679350 | 22700 | 22700 | 22700 | 22650 | 163 |
| 445 | 20241120 | 111100 | 3081979300 | 22700 | 22700 | 22750 | 22650 | 181 |
| 446 | 20241120 | 111000 | 3077869200 | 22700 | 22650 | 22700 | 22650 | 515 |
| 447 | 20241120 | 110900 | 3066179100 | 22650 | 22600 | 22700 | 22600 | 415 |
| 448 | 20241120 | 110800 | 3056777250 | 22600 | 22650 | 22650 | 22600 | 54 |
| 449 | 20241120 | 110700 | 3055554700 | 22650 | 22650 | 22650 | 22600 | 317 |
| 450 | 20241120 | 110600 | 3048382900 | 22650 | 22650 | 22650 | 22600 | 21 |
| 451 | 20241120 | 110500 | 3047907900 | 22650 | 22650 | 22650 | 22600 | 301 |
| 452 | 20241120 | 110400 | 3041101650 | 22650 | 22650 | 22650 | 22600 | 248 |
| 453 | 20241120 | 110300 | 3035495250 | 22650 | 22600 | 22650 | 22600 | 548 |
| 454 | 20241120 | 110200 | 3023104950 | 22650 | 22700 | 22700 | 22600 | 538 |
| 455 | 20241120 | 110100 | 3010920200 | 22650 | 22650 | 22700 | 22650 | 45 |
| 456 | 20241120 | 110000 | 3009898800 | 22700 | 22700 | 22700 | 22650 | 101 |
| 457 | 20241120 | 105900 | 3007606200 | 22700 | 22700 | 22700 | 22650 | 44 |
| 458 | 20241120 | 105800 | 3006607450 | 22700 | 22700 | 22700 | 22650 | 63 |
| 459 | 20241120 | 105700 | 3005177650 | 22650 | 22700 | 22750 | 22650 | 125 |
| 460 | 20241120 | 105600 | 3002340650 | 22700 | 22750 | 22750 | 22650 | 27 |
| 461 | 20241120 | 105500 | 3001727650 | 22650 | 22650 | 22750 | 22650 | 77 |
| 462 | 20241120 | 105400 | 2999976100 | 22700 | 22700 | 22750 | 22700 | 98 |
| 463 | 20241120 | 105300 | 2997747050 | 22650 | 22650 | 22650 | 22600 | 54 |
| 464 | 20241120 | 105200 | 2996524050 | 22700 | 22750 | 22750 | 22600 | 717 |
| 465 | 20241120 | 105100 | 2980276250 | 22750 | 22700 | 22750 | 22700 | 150 |
| 466 | 20241120 | 105000 | 2976866700 | 22700 | 22800 | 22800 | 22700 | 251 |
| 467 | 20241120 | 104900 | 2971160800 | 22750 | 22750 | 22800 | 22750 | 51 |
| 468 | 20241120 | 104800 | 2970000250 | 22800 | 22750 | 22800 | 22700 | 111 |
| 469 | 20241120 | 104700 | 2967473750 | 22750 | 22750 | 22750 | 22700 | 236 |
| 470 | 20241120 | 104600 | 2962109800 | 22750 | 22750 | 22750 | 22700 | 50 |
| 471 | 20241120 | 104500 | 2960972350 | 22700 | 22750 | 22750 | 22700 | 129 |
| 472 | 20241120 | 104400 | 2958037700 | 22750 | 22700 | 22750 | 22700 | 114 |
| 473 | 20241120 | 104300 | 2955448200 | 22750 | 22700 | 22750 | 22700 | 252 |
| 474 | 20241120 | 104200 | 2949725750 | 22700 | 22700 | 22700 | 22650 | 124 |
| 475 | 20241120 | 104100 | 2946911050 | 22700 | 22750 | 22750 | 22700 | 365 |
| 476 | 20241120 | 104000 | 2938623900 | 22750 | 22750 | 22800 | 22750 | 533 |
| 477 | 20241120 | 103900 | 2926498100 | 22750 | 22750 | 22750 | 22700 | 103 |
| 478 | 20241120 | 103800 | 2924154900 | 22700 | 22750 | 22750 | 22700 | 111 |
| 479 | 20241120 | 103700 | 2921629900 | 22750 | 22750 | 22750 | 22650 | 28 |
| 480 | 20241120 | 103600 | 2920994100 | 22650 | 22700 | 22700 | 22650 | 391 |
| 481 | 20241120 | 103500 | 2912133200 | 22700 | 22750 | 22750 | 22650 | 250 |
| 482 | 20241120 | 103400 | 2906462200 | 22700 | 22700 | 22750 | 22700 | 251 |
| 483 | 20241120 | 103300 | 2900763000 | 22750 | 22700 | 22750 | 22700 | 41 |
| 484 | 20241120 | 103200 | 2899830500 | 22750 | 22750 | 22750 | 22700 | 189 |
| 485 | 20241120 | 103100 | 2895532850 | 22700 | 22750 | 22750 | 22700 | 34 |
| 486 | 20241120 | 103000 | 2894759400 | 22700 | 22650 | 22750 | 22650 | 64 |
| 487 | 20241120 | 102900 | 2893305700 | 22750 | 22750 | 22750 | 22650 | 124 |
| 488 | 20241120 | 102800 | 2890484900 | 22750 | 22700 | 22750 | 22600 | 703 |
| 489 | 20241120 | 102700 | 2874579400 | 22750 | 22700 | 22750 | 22700 | 241 |
| 490 | 20241120 | 102600 | 2869107150 | 22600 | 22600 | 22700 | 22600 | 114 |
| 491 | 20241120 | 102500 | 2866525100 | 22650 | 22650 | 22650 | 22650 | 200 |
| 492 | 20241120 | 102400 | 2861995100 | 22650 | 22650 | 22700 | 22650 | 47 |
| 493 | 20241120 | 102300 | 2860929950 | 22650 | 22700 | 22700 | 22600 | 33 |
| 494 | 20241120 | 102200 | 2860182500 | 22700 | 22600 | 22700 | 22600 | 31 |
| 495 | 20241120 | 102100 | 2859479000 | 22600 | 22700 | 22700 | 22600 | 751 |
| 496 | 20241120 | 102000 | 2842501300 | 22700 | 22650 | 22700 | 22600 | 696 |
| 497 | 20241120 | 101900 | 2826765500 | 22600 | 22650 | 22650 | 22600 | 112 |
| 498 | 20241120 | 101800 | 2824232700 | 22650 | 22600 | 22700 | 22600 | 387 |
| 499 | 20241120 | 101700 | 2815462500 | 22600 | 22650 | 22700 | 22600 | 52 |
| 500 | 20241120 | 101600 | 2814283950 | 22650 | 22750 | 22750 | 22650 | 191 |
| 501 | 20241120 | 101500 | 2809943600 | 22750 | 22750 | 22750 | 22750 | 159 |
| 502 | 20241120 | 101400 | 2806326350 | 22650 | 22700 | 22700 | 22650 | 320 |
| 503 | 20241120 | 101300 | 2799072350 | 22750 | 22600 | 22750 | 22600 | 692 |
| 504 | 20241120 | 101200 | 2783374950 | 22600 | 22600 | 22650 | 22600 | 296 |
| 505 | 20241120 | 101100 | 2776683800 | 22600 | 22650 | 22650 | 22600 | 273 |
| 506 | 20241120 | 101000 | 2770513750 | 22650 | 22650 | 22700 | 22550 | 489 |
| 507 | 20241120 | 100900 | 2759432150 | 22550 | 22600 | 22650 | 22550 | 412 |
| 508 | 20241120 | 100800 | 2750119850 | 22550 | 22550 | 22600 | 22450 | 47 |
| 509 | 20241120 | 100700 | 2749058750 | 22550 | 22550 | 22600 | 22450 | 1109 |
| 510 | 20241120 | 100600 | 2724072350 | 22600 | 22550 | 22700 | 22000 | 11847 |
| 511 | 20241120 | 100500 | 2460660450 | 22600 | 22700 | 22750 | 22500 | 2926 |
| 512 | 20241120 | 100400 | 2394619750 | 22700 | 22750 | 22750 | 22700 | 454 |
| 513 | 20241120 | 100300 | 2384312700 | 22700 | 22650 | 22700 | 22650 | 124 |
| 514 | 20241120 | 100200 | 2381498600 | 22700 | 22700 | 22750 | 22550 | 3933 |
| 515 | 20241120 | 100100 | 2292656600 | 22700 | 22850 | 22850 | 22600 | 5994 |
| 516 | 20241120 | 100000 | 2156566400 | 22850 | 22850 | 22900 | 22850 | 258 |
| 517 | 20241120 | 095900 | 2150671050 | 22900 | 22900 | 22900 | 22850 | 59 |
| 518 | 20241120 | 095800 | 2149320250 | 22850 | 22850 | 22850 | 22850 | 55 |
| 519 | 20241120 | 095700 | 2148063500 | 22800 | 22850 | 22850 | 22800 | 342 |
| 520 | 20241120 | 095600 | 2140248950 | 22850 | 22850 | 22850 | 22800 | 823 |
| 521 | 20241120 | 095500 | 2121472900 | 22850 | 22900 | 22900 | 22800 | 877 |
| 522 | 20241120 | 095400 | 2101423150 | 22950 | 22900 | 22950 | 22900 | 33 |
| 523 | 20241120 | 095300 | 2100665900 | 22900 | 22950 | 22950 | 22900 | 16 |
| 524 | 20241120 | 095200 | 2100298800 | 22950 | 22900 | 22950 | 22850 | 319 |
| 525 | 20241120 | 095100 | 2092996800 | 22900 | 22850 | 22900 | 22800 | 243 |
| 526 | 20241120 | 095000 | 2087437350 | 22800 | 22800 | 22850 | 22750 | 2486 |
| 527 | 20241120 | 094900 | 2030656550 | 22800 | 22850 | 22850 | 22750 | 257 |
| 528 | 20241120 | 094800 | 2024790100 | 22900 | 22800 | 22950 | 22800 | 1593 |
| 529 | 20241120 | 094700 | 1988442950 | 22800 | 22800 | 23000 | 22800 | 676 |
| 530 | 20241120 | 094600 | 1973007900 | 23000 | 22900 | 23050 | 22800 | 3691 |
| 531 | 20241120 | 094500 | 1888378150 | 22900 | 22950 | 23000 | 22900 | 401 |
| 532 | 20241120 | 094400 | 1879187100 | 23000 | 23050 | 23050 | 23000 | 606 |
| 533 | 20241120 | 094300 | 1865246650 | 23100 | 23050 | 23100 | 23000 | 1204 |
| 534 | 20241120 | 094200 | 1837551450 | 23100 | 23000 | 23100 | 23000 | 104 |
| 535 | 20241120 | 094100 | 1835152650 | 23050 | 23050 | 23050 | 23000 | 99 |
| 536 | 20241120 | 094000 | 1832871350 | 23050 | 23000 | 23050 | 23000 | 600 |
| 537 | 20241120 | 093900 | 1819069900 | 23000 | 23050 | 23100 | 23000 | 277 |
| 538 | 20241120 | 093800 | 1812683500 | 23050 | 23000 | 23100 | 23000 | 454 |
| 539 | 20241120 | 093700 | 1802209800 | 23000 | 22950 | 23050 | 22950 | 474 |
| 540 | 20241120 | 093600 | 1791304450 | 22950 | 22950 | 23000 | 22950 | 525 |
| 541 | 20241120 | 093500 | 1779254450 | 22950 | 22900 | 22950 | 22850 | 453 |
| 542 | 20241120 | 093400 | 1768881800 | 22850 | 22850 | 22900 | 22800 | 300 |
| 543 | 20241120 | 093300 | 1762025550 | 22850 | 22800 | 22850 | 22750 | 2931 |
| 544 | 20241120 | 093200 | 1695235100 | 22800 | 22700 | 22800 | 22650 | 1164 |
| 545 | 20241120 | 093100 | 1668767350 | 22650 | 22700 | 22800 | 22600 | 4469 |
| 546 | 20241120 | 093000 | 1567266700 | 22650 | 22950 | 22950 | 22600 | 11156 |
| 547 | 20241120 | 092900 | 1313579800 | 22950 | 23000 | 23000 | 22950 | 359 |
| 548 | 20241120 | 092800 | 1305332950 | 23000 | 23050 | 23050 | 22950 | 2430 |
| 549 | 20241120 | 092700 | 1249457900 | 23050 | 23350 | 23350 | 23000 | 8248 |
| 550 | 20241120 | 092600 | 1058283750 | 23400 | 23400 | 23400 | 23350 | 537 |
| 551 | 20241120 | 092500 | 1045734700 | 23400 | 23350 | 23400 | 23250 | 860 |
| 552 | 20241120 | 092400 | 1025683250 | 23300 | 23550 | 23550 | 23300 | 2372 |
| 553 | 20241120 | 092300 | 970255100 | 23550 | 23450 | 23550 | 23450 | 903 |
| 554 | 20241120 | 092200 | 949028750 | 23450 | 23450 | 23500 | 23450 | 346 |
| 555 | 20241120 | 092100 | 940903550 | 23450 | 23350 | 23450 | 23200 | 2017 |
| 556 | 20241120 | 092000 | 893881700 | 23450 | 23350 | 23450 | 23250 | 895 |
| 557 | 20241120 | 091900 | 872968800 | 23400 | 23300 | 23400 | 23200 | 1009 |
| 558 | 20241120 | 091800 | 849451750 | 23300 | 23400 | 23400 | 23200 | 2321 |
| 559 | 20241120 | 091700 | 795370500 | 23400 | 23350 | 23400 | 23350 | 338 |
| 560 | 20241120 | 091600 | 787470400 | 23350 | 23350 | 23400 | 23350 | 118 |
| 561 | 20241120 | 091500 | 784710400 | 23350 | 23400 | 23400 | 23200 | 1927 |
| 562 | 20241120 | 091400 | 739849750 | 23400 | 23250 | 23400 | 23250 | 727 |
| 563 | 20241120 | 091300 | 722914100 | 23250 | 23300 | 23300 | 23200 | 567 |
| 564 | 20241120 | 091200 | 709741500 | 23200 | 23300 | 23300 | 23200 | 781 |
| 565 | 20241120 | 091100 | 691595900 | 23300 | 23250 | 23350 | 23200 | 1589 |
| 566 | 20241120 | 091000 | 654695000 | 23250 | 23350 | 23400 | 23250 | 1861 |
| 567 | 20241120 | 090900 | 611336200 | 23400 | 23450 | 23450 | 23400 | 399 |
| 568 | 20241120 | 090800 | 601995800 | 23400 | 23450 | 23500 | 23400 | 779 |
| 569 | 20241120 | 090700 | 583726000 | 23450 | 23450 | 23500 | 23400 | 2514 |
| 570 | 20241120 | 090600 | 524801450 | 23450 | 23450 | 23600 | 23300 | 1462 |
| 571 | 20241120 | 090500 | 490587850 | 23400 | 23650 | 23650 | 23400 | 3469 |
| 572 | 20241120 | 090400 | 409170900 | 23550 | 23650 | 23650 | 23450 | 2962 |
| 573 | 20241120 | 090300 | 339402000 | 23650 | 23950 | 23950 | 23550 | 2044 |
| 574 | 20241120 | 090200 | 290823200 | 23950 | 24000 | 24000 | 23900 | 2282 |
| 575 | 20241120 | 090100 | 236062750 | 24000 | 24050 | 24200 | 23850 | 3863 |
| 576 | 20241120 | 090000 | 143444950 | 24000 | 24350 | 24350 | 24000 | 5891 |