30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 183200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 3110 |
| 3 | 20241120 | 183100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20241120 | 183000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20241120 | 182900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20241120 | 182800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20241120 | 182700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20241120 | 182600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20241120 | 182500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20241120 | 182400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20241120 | 182300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20241120 | 182200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20241120 | 182100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20241120 | 182000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20241120 | 181900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20241120 | 181800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20241120 | 181700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20241120 | 181600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20241120 | 181500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20241120 | 181400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20241120 | 181300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20241120 | 181200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20241120 | 181100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20241120 | 181000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20241120 | 180900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20241120 | 180800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20241120 | 180700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20241120 | 180600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20241120 | 180500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20241120 | 180400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20241120 | 180300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20241120 | 180200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 3110 |
| 33 | 20241120 | 180100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20241120 | 180000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20241120 | 175900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20241120 | 175800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20241120 | 175700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20241120 | 175600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20241120 | 175500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20241120 | 175400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20241120 | 175300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20241120 | 175200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20241120 | 175100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20241120 | 175000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20241120 | 174900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20241120 | 174800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20241120 | 174700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20241120 | 174600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20241120 | 174500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20241120 | 174400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20241120 | 174300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20241120 | 174200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20241120 | 174100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20241120 | 174000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20241120 | 173900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20241120 | 173800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20241120 | 173700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20241120 | 173600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20241120 | 173500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20241120 | 173400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20241120 | 173300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20241120 | 173200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 3110 |
| 63 | 20241120 | 173100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20241120 | 173000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20241120 | 172900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20241120 | 172800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20241120 | 172700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20241120 | 172600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20241120 | 172500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20241120 | 172400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20241120 | 172300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20241120 | 172200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20241120 | 172100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20241120 | 172000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20241120 | 171900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20241120 | 171800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20241120 | 171700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20241120 | 171600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20241120 | 171500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20241120 | 171400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20241120 | 171300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20241120 | 171200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20241120 | 171100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20241120 | 171000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20241120 | 170900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20241120 | 170800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20241120 | 170700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20241120 | 170600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20241120 | 170500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20241120 | 170400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20241120 | 170300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20241120 | 170200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 3110 |
| 93 | 20241120 | 170100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20241120 | 170000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20241120 | 165900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20241120 | 165800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20241120 | 165700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20241120 | 165600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20241120 | 165500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20241120 | 165400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20241120 | 165300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20241120 | 165200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20241120 | 165100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20241120 | 165000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20241120 | 164900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20241120 | 164800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20241120 | 164700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20241120 | 164600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20241120 | 164500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20241120 | 164400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20241120 | 164300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20241120 | 164200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20241120 | 164100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20241120 | 164000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20241120 | 163900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20241120 | 163800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20241120 | 163700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20241120 | 163600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20241120 | 163500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20241120 | 163400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20241120 | 163300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20241120 | 163200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 3110 |
| 123 | 20241120 | 163100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20241120 | 163000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20241120 | 162900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20241120 | 162800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20241120 | 162700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20241120 | 162600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20241120 | 162500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20241120 | 162400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20241120 | 162300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20241120 | 162200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20241120 | 162100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20241120 | 162000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20241120 | 161900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20241120 | 161800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20241120 | 161700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20241120 | 161600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20241120 | 161500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20241120 | 161400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20241120 | 161300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20241120 | 161200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20241120 | 161100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20241120 | 161000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20241120 | 160900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20241120 | 160800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20241120 | 160700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20241120 | 160600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20241120 | 160500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20241120 | 160400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20241120 | 160300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20241120 | 160200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 3110 |
| 153 | 20241120 | 160100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20241120 | 160000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20241120 | 155900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20241120 | 155800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20241120 | 155700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20241120 | 155600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20241120 | 155500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20241120 | 155400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20241120 | 155300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20241120 | 155200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20241120 | 155100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20241120 | 155000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20241120 | 154900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20241120 | 154800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20241120 | 154700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20241120 | 154600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20241120 | 154500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20241120 | 154400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20241120 | 154300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20241120 | 154200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20241120 | 154100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20241120 | 154000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20241120 | 153900 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20241120 | 153800 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20241120 | 153700 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20241120 | 153600 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20241120 | 153500 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20241120 | 153400 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20241120 | 153300 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20241120 | 153200 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 3110 |
| 183 | 20241120 | 153100 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20241120 | 153000 | 3759437000 | 33650 | 33650 | 33650 | 33650 | 3110 |
| 185 | 20241120 | 152900 | 3654785500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20241120 | 152800 | 3654785500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20241120 | 152700 | 3654785500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20241120 | 152600 | 3654785500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20241120 | 152500 | 3654785500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20241120 | 152400 | 3654785500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20241120 | 152300 | 3654785500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20241120 | 152200 | 3654785500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20241120 | 152100 | 3654785500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20241120 | 152000 | 3654785500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20241120 | 151900 | 3654785500 | 33650 | 33750 | 33800 | 33650 | 326 |
| 196 | 20241120 | 151800 | 3643802700 | 33800 | 33800 | 33850 | 33750 | 1118 |
| 197 | 20241120 | 151700 | 3606016200 | 33800 | 33700 | 33800 | 33650 | 280 |
| 198 | 20241120 | 151600 | 3596573650 | 33700 | 33650 | 33750 | 33650 | 756 |
| 199 | 20241120 | 151500 | 3571104200 | 33750 | 33750 | 33900 | 33650 | 1113 |
| 200 | 20241120 | 151400 | 3533455550 | 33750 | 33800 | 33850 | 33700 | 505 |
| 201 | 20241120 | 151300 | 3516404100 | 33750 | 33800 | 33850 | 33650 | 611 |
| 202 | 20241120 | 151200 | 3495795000 | 33850 | 33750 | 33850 | 33700 | 493 |
| 203 | 20241120 | 151100 | 3479144100 | 33700 | 33700 | 33700 | 33600 | 887 |
| 204 | 20241120 | 151000 | 3449289150 | 33700 | 33650 | 33700 | 33600 | 1522 |
| 205 | 20241120 | 150900 | 3398069700 | 33600 | 33650 | 33700 | 33600 | 717 |
| 206 | 20241120 | 150800 | 3373948800 | 33650 | 33750 | 33750 | 33650 | 432 |
| 207 | 20241120 | 150700 | 3359398950 | 33750 | 33700 | 33750 | 33650 | 403 |
| 208 | 20241120 | 150600 | 3345815150 | 33750 | 33750 | 33800 | 33650 | 380 |
| 209 | 20241120 | 150500 | 3333001850 | 33750 | 33650 | 33800 | 33600 | 598 |
| 210 | 20241120 | 150400 | 3312848150 | 33600 | 33650 | 33700 | 33600 | 644 |
| 211 | 20241120 | 150300 | 3291183800 | 33600 | 33550 | 33650 | 33550 | 1368 |
| 212 | 20241120 | 150200 | 3245225550 | 33550 | 33650 | 33650 | 33550 | 359 |
| 213 | 20241120 | 150100 | 3233175650 | 33600 | 33650 | 33700 | 33550 | 2258 |
| 214 | 20241120 | 150000 | 3157228050 | 33700 | 33750 | 33750 | 33650 | 1213 |
| 215 | 20241120 | 145900 | 3116361850 | 33750 | 33700 | 33750 | 33700 | 174 |
| 216 | 20241120 | 145800 | 3110497500 | 33750 | 33750 | 33750 | 33700 | 38 |
| 217 | 20241120 | 145700 | 3109216250 | 33750 | 33700 | 33750 | 33700 | 31 |
| 218 | 20241120 | 145600 | 3108170700 | 33700 | 33750 | 33750 | 33700 | 14 |
| 219 | 20241120 | 145500 | 3107698350 | 33700 | 33750 | 33750 | 33700 | 217 |
| 220 | 20241120 | 145400 | 3100378250 | 33700 | 33750 | 33750 | 33700 | 66 |
| 221 | 20241120 | 145300 | 3098151600 | 33700 | 33750 | 33750 | 33700 | 31 |
| 222 | 20241120 | 145200 | 3097106000 | 33750 | 33750 | 33750 | 33700 | 61 |
| 223 | 20241120 | 145100 | 3095049850 | 33750 | 33750 | 33750 | 33700 | 88 |
| 224 | 20241120 | 145000 | 3092083300 | 33700 | 33700 | 33750 | 33700 | 32 |
| 225 | 20241120 | 144900 | 3091004400 | 33750 | 33750 | 33750 | 33700 | 13 |
| 226 | 20241120 | 144800 | 3090565750 | 33750 | 33750 | 33750 | 33700 | 203 |
| 227 | 20241120 | 144700 | 3083718600 | 33700 | 33750 | 33750 | 33700 | 11 |
| 228 | 20241120 | 144600 | 3083347450 | 33700 | 33750 | 33750 | 33700 | 88 |
| 229 | 20241120 | 144500 | 3080380850 | 33750 | 33700 | 33750 | 33700 | 1232 |
| 230 | 20241120 | 144400 | 3038862050 | 33700 | 33700 | 33700 | 33650 | 287 |
| 231 | 20241120 | 144300 | 3029191750 | 33650 | 33750 | 33750 | 33650 | 912 |
| 232 | 20241120 | 144200 | 2998460850 | 33750 | 33800 | 33850 | 33700 | 155 |
| 233 | 20241120 | 144100 | 2993229700 | 33750 | 33750 | 33850 | 33750 | 857 |
| 234 | 20241120 | 144000 | 2964276400 | 33750 | 33750 | 33750 | 33700 | 29 |
| 235 | 20241120 | 143900 | 2963298450 | 33750 | 33800 | 33800 | 33700 | 1285 |
| 236 | 20241120 | 143800 | 2919983900 | 33800 | 33800 | 33800 | 33700 | 3133 |
| 237 | 20241120 | 143700 | 2814249600 | 33750 | 33800 | 33800 | 33750 | 35 |
| 238 | 20241120 | 143600 | 2813066800 | 33800 | 33800 | 33850 | 33750 | 743 |
| 239 | 20241120 | 143500 | 2787954200 | 33850 | 33850 | 33850 | 33800 | 23 |
| 240 | 20241120 | 143400 | 2787175700 | 33800 | 33800 | 33850 | 33800 | 20 |
| 241 | 20241120 | 143300 | 2786499550 | 33850 | 33800 | 33850 | 33800 | 34 |
| 242 | 20241120 | 143200 | 2785349750 | 33850 | 33850 | 33850 | 33800 | 21 |
| 243 | 20241120 | 143100 | 2784639750 | 33800 | 33800 | 33850 | 33800 | 259 |
| 244 | 20241120 | 143000 | 2775884750 | 33800 | 33850 | 33850 | 33800 | 135 |
| 245 | 20241120 | 142900 | 2771317000 | 33850 | 33850 | 33850 | 33800 | 199 |
| 246 | 20241120 | 142800 | 2764590000 | 33800 | 33800 | 33850 | 33750 | 164 |
| 247 | 20241120 | 142700 | 2759046600 | 33750 | 33800 | 33850 | 33750 | 461 |
| 248 | 20241120 | 142600 | 2743465500 | 33850 | 33850 | 33850 | 33800 | 120 |
| 249 | 20241120 | 142500 | 2739407700 | 33850 | 33800 | 33850 | 33800 | 35 |
| 250 | 20241120 | 142400 | 2738224200 | 33850 | 33850 | 33850 | 33800 | 25 |
| 251 | 20241120 | 142300 | 2737378300 | 33850 | 33800 | 33850 | 33800 | 147 |
| 252 | 20241120 | 142200 | 2732409350 | 33850 | 33800 | 33850 | 33750 | 602 |
| 253 | 20241120 | 142100 | 2712061950 | 33750 | 33850 | 33850 | 33750 | 1525 |
| 254 | 20241120 | 142000 | 2660511150 | 33850 | 33800 | 33850 | 33800 | 38 |
| 255 | 20241120 | 141900 | 2659226150 | 33850 | 33800 | 33850 | 33800 | 33 |
| 256 | 20241120 | 141800 | 2658110200 | 33800 | 33850 | 33850 | 33800 | 24 |
| 257 | 20241120 | 141700 | 2657298200 | 33850 | 33800 | 33850 | 33800 | 62 |
| 258 | 20241120 | 141600 | 2655201700 | 33800 | 33800 | 33850 | 33800 | 7 |
| 259 | 20241120 | 141500 | 2654964900 | 33800 | 33850 | 33850 | 33800 | 38 |
| 260 | 20241120 | 141400 | 2653679500 | 33850 | 33800 | 33850 | 33800 | 57 |
| 261 | 20241120 | 141300 | 2651751300 | 33850 | 33850 | 33850 | 33800 | 32 |
| 262 | 20241120 | 141200 | 2650668800 | 33800 | 33850 | 33850 | 33800 | 12 |
| 263 | 20241120 | 141100 | 2650262750 | 33800 | 33800 | 33850 | 33800 | 49 |
| 264 | 20241120 | 141000 | 2648606100 | 33850 | 33850 | 33850 | 33800 | 16 |
| 265 | 20241120 | 140900 | 2648064900 | 33850 | 33800 | 33850 | 33800 | 125 |
| 266 | 20241120 | 140800 | 2643839100 | 33850 | 33800 | 33850 | 33800 | 55 |
| 267 | 20241120 | 140700 | 2641979550 | 33850 | 33800 | 33850 | 33800 | 6 |
| 268 | 20241120 | 140600 | 2641776550 | 33800 | 33850 | 33850 | 33800 | 28 |
| 269 | 20241120 | 140500 | 2640829500 | 33800 | 33850 | 33850 | 33800 | 63 |
| 270 | 20241120 | 140400 | 2638697150 | 33850 | 33800 | 33850 | 33800 | 85 |
| 271 | 20241120 | 140300 | 2635823300 | 33850 | 33850 | 33850 | 33800 | 452 |
| 272 | 20241120 | 140200 | 2620545250 | 33800 | 33800 | 33850 | 33800 | 48 |
| 273 | 20241120 | 140100 | 2618922400 | 33850 | 33850 | 33850 | 33800 | 31 |
| 274 | 20241120 | 140000 | 2617874100 | 33800 | 33850 | 33850 | 33800 | 28 |
| 275 | 20241120 | 135900 | 2616927050 | 33850 | 33850 | 33850 | 33800 | 11 |
| 276 | 20241120 | 135800 | 2616554750 | 33850 | 33900 | 33900 | 33800 | 249 |
| 277 | 20241120 | 135700 | 2608128200 | 33900 | 33800 | 33900 | 33800 | 396 |
| 278 | 20241120 | 135600 | 2594722600 | 33850 | 33800 | 33850 | 33800 | 26 |
| 279 | 20241120 | 135500 | 2593843350 | 33850 | 33800 | 33850 | 33800 | 102 |
| 280 | 20241120 | 135400 | 2590395050 | 33800 | 33800 | 33800 | 33750 | 282 |
| 281 | 20241120 | 135300 | 2580864850 | 33800 | 33800 | 33850 | 33750 | 104 |
| 282 | 20241120 | 135200 | 2577350100 | 33800 | 33850 | 33850 | 33750 | 78 |
| 283 | 20241120 | 135100 | 2574712150 | 33800 | 33850 | 33850 | 33750 | 183 |
| 284 | 20241120 | 135000 | 2568525750 | 33800 | 33850 | 33850 | 33750 | 111 |
| 285 | 20241120 | 134900 | 2564773550 | 33800 | 33800 | 33850 | 33750 | 789 |
| 286 | 20241120 | 134800 | 2538107200 | 33850 | 33850 | 33850 | 33800 | 37 |
| 287 | 20241120 | 134700 | 2536855800 | 33800 | 33850 | 33900 | 33800 | 1076 |
| 288 | 20241120 | 134600 | 2500435600 | 33850 | 33950 | 33950 | 33850 | 292 |
| 289 | 20241120 | 134500 | 2490536900 | 33950 | 33900 | 33950 | 33850 | 369 |
| 290 | 20241120 | 134400 | 2478027950 | 33850 | 33850 | 33900 | 33800 | 1693 |
| 291 | 20241120 | 134300 | 2420699900 | 33800 | 33900 | 33950 | 33800 | 4393 |
| 292 | 20241120 | 134200 | 2271842150 | 33950 | 33900 | 33950 | 33900 | 42 |
| 293 | 20241120 | 134100 | 2270416900 | 33900 | 33950 | 33950 | 33900 | 150 |
| 294 | 20241120 | 134000 | 2265326050 | 33950 | 33900 | 33950 | 33900 | 17 |
| 295 | 20241120 | 133900 | 2264749050 | 33900 | 33950 | 33950 | 33900 | 61 |
| 296 | 20241120 | 133800 | 2262680800 | 33950 | 33950 | 33950 | 33900 | 77 |
| 297 | 20241120 | 133700 | 2260069650 | 33900 | 33900 | 33950 | 33900 | 39 |
| 298 | 20241120 | 133600 | 2258746700 | 33950 | 33950 | 33950 | 33900 | 116 |
| 299 | 20241120 | 133500 | 2254813900 | 33950 | 33900 | 33950 | 33900 | 71 |
| 300 | 20241120 | 133400 | 2252406200 | 33950 | 33950 | 33950 | 33950 | 17 |
| 301 | 20241120 | 133300 | 2251829050 | 33950 | 33950 | 33950 | 33900 | 53 |
| 302 | 20241120 | 133200 | 2250031600 | 33950 | 33950 | 33950 | 33950 | 6 |
| 303 | 20241120 | 133100 | 2249827900 | 33900 | 33950 | 33950 | 33900 | 75 |
| 304 | 20241120 | 133000 | 2247284150 | 33950 | 33900 | 33950 | 33900 | 83 |
| 305 | 20241120 | 132900 | 2244467550 | 33900 | 33950 | 33950 | 33900 | 44 |
| 306 | 20241120 | 132800 | 2242975000 | 33900 | 33950 | 33950 | 33900 | 2 |
| 307 | 20241120 | 132700 | 2242907150 | 33900 | 33900 | 33950 | 33900 | 59 |
| 308 | 20241120 | 132600 | 2240906150 | 33950 | 33900 | 33950 | 33900 | 72 |
| 309 | 20241120 | 132500 | 2238464450 | 33950 | 33900 | 33950 | 33900 | 77 |
| 310 | 20241120 | 132400 | 2235853900 | 33950 | 33950 | 33950 | 33900 | 45 |
| 311 | 20241120 | 132300 | 2234327200 | 33950 | 33950 | 33950 | 33900 | 21 |
| 312 | 20241120 | 132200 | 2233614950 | 33950 | 33950 | 33950 | 33900 | 22 |
| 313 | 20241120 | 132100 | 2232868150 | 33950 | 33950 | 33950 | 33900 | 157 |
| 314 | 20241120 | 132000 | 2227541800 | 33900 | 33950 | 33950 | 33900 | 36 |
| 315 | 20241120 | 131900 | 2226319800 | 33950 | 33950 | 33950 | 33900 | 306 |
| 316 | 20241120 | 131800 | 2215946150 | 33900 | 33950 | 34000 | 33900 | 230 |
| 317 | 20241120 | 131700 | 2208138800 | 33900 | 34000 | 34000 | 33900 | 1427 |
| 318 | 20241120 | 131600 | 2159691750 | 34000 | 34000 | 34000 | 33950 | 30 |
| 319 | 20241120 | 131500 | 2158672500 | 34000 | 34000 | 34000 | 33950 | 35 |
| 320 | 20241120 | 131400 | 2157483050 | 33950 | 34000 | 34000 | 33950 | 50 |
| 321 | 20241120 | 131300 | 2155784800 | 34000 | 33950 | 34000 | 33950 | 26 |
| 322 | 20241120 | 131200 | 2154900900 | 34000 | 34000 | 34000 | 33950 | 28 |
| 323 | 20241120 | 131100 | 2153949650 | 33950 | 34000 | 34000 | 33950 | 55 |
| 324 | 20241120 | 131000 | 2152081200 | 34000 | 34000 | 34000 | 33950 | 25 |
| 325 | 20241120 | 130900 | 2151231900 | 33950 | 33950 | 34000 | 33950 | 74 |
| 326 | 20241120 | 130800 | 2148719350 | 33950 | 33950 | 33950 | 33900 | 87 |
| 327 | 20241120 | 130700 | 2145767650 | 33950 | 33950 | 33950 | 33900 | 103 |
| 328 | 20241120 | 130600 | 2142274750 | 33900 | 33950 | 33950 | 33900 | 106 |
| 329 | 20241120 | 130500 | 2138679600 | 33950 | 33950 | 33950 | 33900 | 183 |
| 330 | 20241120 | 130400 | 2132468250 | 33950 | 33950 | 33950 | 33900 | 42 |
| 331 | 20241120 | 130300 | 2131043100 | 33950 | 33950 | 33950 | 33900 | 144 |
| 332 | 20241120 | 130200 | 2126154650 | 33900 | 33950 | 33950 | 33900 | 288 |
| 333 | 20241120 | 130100 | 2116379500 | 33950 | 33950 | 33950 | 33900 | 142 |
| 334 | 20241120 | 130000 | 2111558950 | 33950 | 33950 | 33950 | 33900 | 35 |
| 335 | 20241120 | 125900 | 2110371550 | 33950 | 33900 | 33950 | 33900 | 78 |
| 336 | 20241120 | 125800 | 2107726700 | 33950 | 33900 | 33950 | 33900 | 34 |
| 337 | 20241120 | 125700 | 2106573150 | 33950 | 33950 | 33950 | 33900 | 14 |
| 338 | 20241120 | 125600 | 2106097900 | 33900 | 33900 | 33950 | 33900 | 51 |
| 339 | 20241120 | 125500 | 2104368600 | 33950 | 33950 | 33950 | 33950 | 23 |
| 340 | 20241120 | 125400 | 2103587750 | 33900 | 33950 | 33950 | 33900 | 114 |
| 341 | 20241120 | 125300 | 2099717750 | 33900 | 33950 | 33950 | 33900 | 61 |
| 342 | 20241120 | 125200 | 2097648250 | 33950 | 33950 | 33950 | 33900 | 89 |
| 343 | 20241120 | 125100 | 2094627900 | 33900 | 33900 | 33950 | 33900 | 69 |
| 344 | 20241120 | 125000 | 2092286200 | 33900 | 33950 | 33950 | 33900 | 16 |
| 345 | 20241120 | 124900 | 2091743100 | 33950 | 33950 | 33950 | 33900 | 127 |
| 346 | 20241120 | 124800 | 2087433600 | 33950 | 33950 | 33950 | 33950 | 10 |
| 347 | 20241120 | 124700 | 2087094100 | 33900 | 33900 | 33950 | 33850 | 251 |
| 348 | 20241120 | 124600 | 2078584800 | 33850 | 33900 | 33900 | 33850 | 662 |
| 349 | 20241120 | 124500 | 2056145650 | 33900 | 33900 | 33950 | 33850 | 1043 |
| 350 | 20241120 | 124400 | 2020789600 | 33900 | 33950 | 33950 | 33900 | 21 |
| 351 | 20241120 | 124300 | 2020076750 | 33900 | 33900 | 33950 | 33900 | 57 |
| 352 | 20241120 | 124200 | 2018143400 | 33950 | 33900 | 33950 | 33900 | 28 |
| 353 | 20241120 | 124100 | 2017192850 | 33900 | 33950 | 33950 | 33900 | 32 |
| 354 | 20241120 | 124000 | 2016107250 | 33950 | 33950 | 33950 | 33900 | 99 |
| 355 | 20241120 | 123900 | 2012747350 | 33950 | 33950 | 33950 | 33900 | 37 |
| 356 | 20241120 | 123800 | 2011491900 | 33900 | 33950 | 33950 | 33900 | 23 |
| 357 | 20241120 | 123700 | 2010711200 | 33950 | 33950 | 33950 | 33900 | 177 |
| 358 | 20241120 | 123600 | 2004704900 | 33950 | 33950 | 33950 | 33950 | 21 |
| 359 | 20241120 | 123500 | 2003991950 | 33950 | 33900 | 33950 | 33900 | 26 |
| 360 | 20241120 | 123400 | 2003110200 | 33900 | 33950 | 33950 | 33900 | 233 |
| 361 | 20241120 | 123300 | 1995206250 | 33950 | 33950 | 33950 | 33900 | 31 |
| 362 | 20241120 | 123200 | 1994154800 | 33900 | 33900 | 33950 | 33900 | 280 |
| 363 | 20241120 | 123100 | 1984662250 | 33950 | 33900 | 33950 | 33900 | 15 |
| 364 | 20241120 | 123000 | 1984153100 | 33900 | 33950 | 33950 | 33900 | 53 |
| 365 | 20241120 | 122900 | 1982356250 | 33950 | 33900 | 33950 | 33900 | 28 |
| 366 | 20241120 | 122800 | 1981406250 | 33900 | 33900 | 33950 | 33900 | 23 |
| 367 | 20241120 | 122700 | 1980626400 | 33900 | 33950 | 33950 | 33900 | 144 |
| 368 | 20241120 | 122600 | 1975739000 | 33950 | 33950 | 33950 | 33900 | 26 |
| 369 | 20241120 | 122500 | 1974857000 | 33900 | 33950 | 33950 | 33900 | 9 |
| 370 | 20241120 | 122400 | 1974551500 | 33900 | 33900 | 33950 | 33900 | 179 |
| 371 | 20241120 | 122300 | 1968482300 | 33900 | 33950 | 33950 | 33900 | 70 |
| 372 | 20241120 | 122200 | 1966107350 | 33900 | 33900 | 33900 | 33850 | 259 |
| 373 | 20241120 | 122100 | 1957328900 | 33900 | 33900 | 33900 | 33850 | 32 |
| 374 | 20241120 | 122000 | 1956245300 | 33850 | 33900 | 33900 | 33850 | 175 |
| 375 | 20241120 | 121900 | 1950315350 | 33900 | 33900 | 33900 | 33850 | 42 |
| 376 | 20241120 | 121800 | 1948892500 | 33900 | 33900 | 33900 | 33850 | 52 |
| 377 | 20241120 | 121700 | 1947131500 | 33900 | 33900 | 33900 | 33900 | 4 |
| 378 | 20241120 | 121600 | 1946995900 | 33850 | 33900 | 33900 | 33850 | 38 |
| 379 | 20241120 | 121500 | 1945708800 | 33850 | 33900 | 33900 | 33850 | 30 |
| 380 | 20241120 | 121400 | 1944692850 | 33900 | 33900 | 33950 | 33850 | 35 |
| 381 | 20241120 | 121300 | 1943506200 | 33900 | 33900 | 33950 | 33900 | 60 |
| 382 | 20241120 | 121200 | 1941470450 | 33900 | 33950 | 33950 | 33850 | 185 |
| 383 | 20241120 | 121100 | 1935199350 | 33900 | 33850 | 33950 | 33800 | 579 |
| 384 | 20241120 | 121000 | 1915594000 | 33850 | 33800 | 33850 | 33800 | 236 |
| 385 | 20241120 | 120900 | 1907615500 | 33850 | 33800 | 33850 | 33800 | 96 |
| 386 | 20241120 | 120800 | 1904368500 | 33850 | 33800 | 33850 | 33750 | 1911 |
| 387 | 20241120 | 120700 | 1839779800 | 33800 | 33850 | 33850 | 33800 | 16 |
| 388 | 20241120 | 120600 | 1839238300 | 33850 | 33850 | 33850 | 33850 | 3 |
| 389 | 20241120 | 120500 | 1839136750 | 33800 | 33850 | 33850 | 33800 | 471 |
| 390 | 20241120 | 120400 | 1823211450 | 33800 | 33800 | 33850 | 33800 | 45 |
| 391 | 20241120 | 120300 | 1821690100 | 33800 | 33850 | 33850 | 33800 | 33 |
| 392 | 20241120 | 120200 | 1820573900 | 33850 | 33850 | 33850 | 33800 | 70 |
| 393 | 20241120 | 120100 | 1818205550 | 33850 | 33850 | 33850 | 33800 | 58 |
| 394 | 20241120 | 120000 | 1816243300 | 33800 | 33850 | 33850 | 33800 | 37 |
| 395 | 20241120 | 115900 | 1814990950 | 33800 | 33800 | 33800 | 33800 | 35 |
| 396 | 20241120 | 115800 | 1813807950 | 33850 | 33850 | 33850 | 33800 | 125 |
| 397 | 20241120 | 115700 | 1809577000 | 33850 | 33850 | 33850 | 33800 | 21 |
| 398 | 20241120 | 115600 | 1808866950 | 33850 | 33850 | 33850 | 33800 | 32 |
| 399 | 20241120 | 115500 | 1807784800 | 33800 | 33850 | 33850 | 33800 | 40 |
| 400 | 20241120 | 115400 | 1806432100 | 33850 | 33850 | 33850 | 33800 | 12 |
| 401 | 20241120 | 115300 | 1806025950 | 33850 | 33850 | 33850 | 33800 | 490 |
| 402 | 20241120 | 115200 | 1789440600 | 33900 | 33900 | 33900 | 33900 | 9 |
| 403 | 20241120 | 115100 | 1789135500 | 33900 | 33900 | 33900 | 33850 | 123 |
| 404 | 20241120 | 115000 | 1784966800 | 33900 | 33850 | 33900 | 33850 | 25 |
| 405 | 20241120 | 114900 | 1784120350 | 33850 | 33850 | 33900 | 33850 | 132 |
| 406 | 20241120 | 114800 | 1779651600 | 33850 | 33850 | 33850 | 33850 | 2 |
| 407 | 20241120 | 114700 | 1779583900 | 33900 | 33850 | 33900 | 33850 | 57 |
| 408 | 20241120 | 114600 | 1777653350 | 33850 | 33900 | 33900 | 33850 | 63 |
| 409 | 20241120 | 114500 | 1775520300 | 33900 | 33950 | 33950 | 33850 | 17 |
| 410 | 20241120 | 114400 | 1774944000 | 33900 | 34000 | 34000 | 33850 | 1905 |
| 411 | 20241120 | 114300 | 1710351950 | 33950 | 33950 | 34000 | 33950 | 51 |
| 412 | 20241120 | 114200 | 1708620400 | 33950 | 33950 | 34000 | 33950 | 115 |
| 413 | 20241120 | 114100 | 1704710900 | 33950 | 33950 | 34000 | 33950 | 145 |
| 414 | 20241120 | 114000 | 1699787850 | 33950 | 33950 | 34000 | 33950 | 131 |
| 415 | 20241120 | 113900 | 1695339350 | 33950 | 33950 | 34000 | 33900 | 314 |
| 416 | 20241120 | 113800 | 1684679650 | 33900 | 33950 | 33950 | 33900 | 55 |
| 417 | 20241120 | 113700 | 1682813850 | 33900 | 33950 | 33950 | 33900 | 33 |
| 418 | 20241120 | 113600 | 1681694600 | 33950 | 33950 | 34000 | 33900 | 146 |
| 419 | 20241120 | 113500 | 1676737900 | 34000 | 33950 | 34000 | 33950 | 230 |
| 420 | 20241120 | 113400 | 1668926300 | 33950 | 34000 | 34000 | 33950 | 621 |
| 421 | 20241120 | 113300 | 1647842650 | 34000 | 34000 | 34000 | 33950 | 17 |
| 422 | 20241120 | 113200 | 1647264800 | 33950 | 34000 | 34000 | 33950 | 34 |
| 423 | 20241120 | 113100 | 1646110250 | 34000 | 34000 | 34000 | 33950 | 35 |
| 424 | 20241120 | 113000 | 1644921300 | 34000 | 33950 | 34000 | 33950 | 65 |
| 425 | 20241120 | 112900 | 1642714450 | 33950 | 33950 | 34000 | 33950 | 338 |
| 426 | 20241120 | 112800 | 1631238650 | 33950 | 34000 | 34000 | 33950 | 41 |
| 427 | 20241120 | 112700 | 1629846400 | 34000 | 33950 | 34000 | 33950 | 40 |
| 428 | 20241120 | 112600 | 1628487000 | 33950 | 33950 | 34000 | 33950 | 53 |
| 429 | 20241120 | 112500 | 1626687150 | 34000 | 33950 | 34000 | 33950 | 36 |
| 430 | 20241120 | 112400 | 1625464300 | 33950 | 33950 | 34000 | 33950 | 26 |
| 431 | 20241120 | 112300 | 1624581050 | 33950 | 33900 | 34000 | 33900 | 81 |
| 432 | 20241120 | 112200 | 1621831200 | 33950 | 33950 | 34000 | 33900 | 330 |
| 433 | 20241120 | 112100 | 1610628450 | 33950 | 34000 | 34000 | 33950 | 33 |
| 434 | 20241120 | 112000 | 1609507500 | 34000 | 33950 | 34000 | 33950 | 38 |
| 435 | 20241120 | 111900 | 1608216300 | 33950 | 34000 | 34000 | 33900 | 656 |
| 436 | 20241120 | 111800 | 1585945100 | 33950 | 34050 | 34050 | 33950 | 564 |
| 437 | 20241120 | 111700 | 1566765850 | 34000 | 34050 | 34050 | 34000 | 54 |
| 438 | 20241120 | 111600 | 1564928150 | 34000 | 34000 | 34050 | 34000 | 146 |
| 439 | 20241120 | 111500 | 1559962600 | 34000 | 34000 | 34050 | 33950 | 119 |
| 440 | 20241120 | 111400 | 1555918300 | 33950 | 34000 | 34000 | 33950 | 114 |
| 441 | 20241120 | 111300 | 1552042550 | 34000 | 34000 | 34000 | 33950 | 30 |
| 442 | 20241120 | 111200 | 1551023400 | 34000 | 34000 | 34000 | 33950 | 187 |
| 443 | 20241120 | 111100 | 1544666850 | 33950 | 34000 | 34000 | 33950 | 66 |
| 444 | 20241120 | 111000 | 1542423850 | 34000 | 34000 | 34000 | 33950 | 7 |
| 445 | 20241120 | 110900 | 1542185900 | 33950 | 34000 | 34000 | 33950 | 120 |
| 446 | 20241120 | 110800 | 1538107800 | 34000 | 34000 | 34050 | 33950 | 115 |
| 447 | 20241120 | 110700 | 1534198000 | 34000 | 34000 | 34050 | 34000 | 150 |
| 448 | 20241120 | 110600 | 1529097350 | 34000 | 34000 | 34000 | 34000 | 19 |
| 449 | 20241120 | 110500 | 1528451350 | 34000 | 34000 | 34050 | 33950 | 129 |
| 450 | 20241120 | 110400 | 1524065100 | 34000 | 33950 | 34050 | 33950 | 468 |
| 451 | 20241120 | 110300 | 1508154200 | 34000 | 34050 | 34050 | 33950 | 636 |
| 452 | 20241120 | 110200 | 1486528300 | 34050 | 34050 | 34050 | 34000 | 86 |
| 453 | 20241120 | 110100 | 1483600200 | 34050 | 34000 | 34050 | 34000 | 19 |
| 454 | 20241120 | 110000 | 1482954050 | 34050 | 34000 | 34050 | 34000 | 48 |
| 455 | 20241120 | 105900 | 1481321550 | 34050 | 34000 | 34050 | 34000 | 75 |
| 456 | 20241120 | 105800 | 1478771450 | 34000 | 34000 | 34050 | 33950 | 103 |
| 457 | 20241120 | 105700 | 1475269450 | 34050 | 34000 | 34050 | 33950 | 192 |
| 458 | 20241120 | 105600 | 1468741600 | 33950 | 34000 | 34000 | 33950 | 158 |
| 459 | 20241120 | 105500 | 1463370950 | 33950 | 33950 | 34000 | 33950 | 231 |
| 460 | 20241120 | 105400 | 1455519450 | 34000 | 34000 | 34000 | 33950 | 42 |
| 461 | 20241120 | 105300 | 1454093050 | 33950 | 33900 | 34000 | 33900 | 242 |
| 462 | 20241120 | 105200 | 1445876900 | 33900 | 33950 | 34000 | 33900 | 188 |
| 463 | 20241120 | 105100 | 1439495300 | 33950 | 33950 | 33950 | 33900 | 32 |
| 464 | 20241120 | 105000 | 1438409000 | 33900 | 33950 | 33950 | 33900 | 173 |
| 465 | 20241120 | 104900 | 1432537750 | 33950 | 33950 | 33950 | 33900 | 37 |
| 466 | 20241120 | 104800 | 1431282100 | 33950 | 33950 | 34000 | 33900 | 233 |
| 467 | 20241120 | 104700 | 1423369550 | 33950 | 34000 | 34050 | 33950 | 326 |
| 468 | 20241120 | 104600 | 1412291250 | 34000 | 34000 | 34000 | 33950 | 39 |
| 469 | 20241120 | 104500 | 1410966100 | 33950 | 33950 | 34050 | 33900 | 770 |
| 470 | 20241120 | 104400 | 1384796250 | 34000 | 33950 | 34050 | 33950 | 677 |
| 471 | 20241120 | 104300 | 1361782000 | 34000 | 33900 | 34000 | 33900 | 570 |
| 472 | 20241120 | 104200 | 1342429600 | 33950 | 33900 | 33950 | 33900 | 25 |
| 473 | 20241120 | 104100 | 1341581750 | 33900 | 33900 | 33950 | 33900 | 564 |
| 474 | 20241120 | 104000 | 1322460000 | 33900 | 33850 | 33900 | 33850 | 38 |
| 475 | 20241120 | 103900 | 1321172550 | 33850 | 33850 | 33850 | 33850 | 1 |
| 476 | 20241120 | 103800 | 1321138700 | 33850 | 33850 | 33900 | 33800 | 146 |
| 477 | 20241120 | 103700 | 1316197300 | 33900 | 33900 | 33900 | 33800 | 717 |
| 478 | 20241120 | 103600 | 1291934350 | 33900 | 33850 | 33900 | 33850 | 109 |
| 479 | 20241120 | 103500 | 1288243150 | 33850 | 33900 | 33900 | 33850 | 31 |
| 480 | 20241120 | 103400 | 1287193200 | 33850 | 33850 | 33900 | 33850 | 68 |
| 481 | 20241120 | 103300 | 1284890850 | 33900 | 33900 | 33900 | 33850 | 52 |
| 482 | 20241120 | 103200 | 1283128250 | 33900 | 33900 | 33900 | 33850 | 28 |
| 483 | 20241120 | 103100 | 1282179950 | 33850 | 33900 | 33900 | 33850 | 27 |
| 484 | 20241120 | 103000 | 1281265900 | 33900 | 33850 | 33900 | 33850 | 70 |
| 485 | 20241120 | 102900 | 1278896300 | 33850 | 33900 | 33900 | 33800 | 112 |
| 486 | 20241120 | 102800 | 1275104650 | 33900 | 33850 | 33900 | 33800 | 187 |
| 487 | 20241120 | 102700 | 1268775900 | 33850 | 33900 | 33900 | 33850 | 25 |
| 488 | 20241120 | 102600 | 1267929100 | 33900 | 33850 | 33900 | 33850 | 2 |
| 489 | 20241120 | 102500 | 1267861350 | 33850 | 33850 | 33900 | 33850 | 143 |
| 490 | 20241120 | 102400 | 1263020700 | 33850 | 33850 | 33900 | 33800 | 409 |
| 491 | 20241120 | 102300 | 1249176950 | 33800 | 33850 | 33850 | 33800 | 32 |
| 492 | 20241120 | 102200 | 1248094600 | 33800 | 33800 | 33800 | 33800 | 21 |
| 493 | 20241120 | 102100 | 1247384800 | 33800 | 33750 | 33850 | 33750 | 221 |
| 494 | 20241120 | 102000 | 1239915350 | 33750 | 33800 | 33800 | 33750 | 2 |
| 495 | 20241120 | 101900 | 1239847800 | 33750 | 33800 | 33800 | 33750 | 95 |
| 496 | 20241120 | 101800 | 1236641350 | 33800 | 33800 | 33800 | 33750 | 250 |
| 497 | 20241120 | 101700 | 1228199000 | 33800 | 33800 | 33850 | 33750 | 279 |
| 498 | 20241120 | 101600 | 1218768200 | 33800 | 33800 | 33850 | 33800 | 35 |
| 499 | 20241120 | 101500 | 1217584600 | 33800 | 33800 | 33850 | 33800 | 68 |
| 500 | 20241120 | 101400 | 1215286150 | 33850 | 33800 | 33850 | 33800 | 9 |
| 501 | 20241120 | 101300 | 1214981900 | 33800 | 33750 | 33800 | 33750 | 144 |
| 502 | 20241120 | 101200 | 1210116800 | 33800 | 33800 | 33800 | 33750 | 104 |
| 503 | 20241120 | 101100 | 1206602000 | 33750 | 33750 | 33800 | 33750 | 313 |
| 504 | 20241120 | 101000 | 1196029250 | 33750 | 33800 | 33800 | 33750 | 36 |
| 505 | 20241120 | 100900 | 1194812600 | 33750 | 33700 | 33800 | 33700 | 76 |
| 506 | 20241120 | 100800 | 1192248150 | 33700 | 33750 | 33750 | 33700 | 374 |
| 507 | 20241120 | 100700 | 1179630200 | 33750 | 33700 | 33750 | 33700 | 18 |
| 508 | 20241120 | 100600 | 1179023450 | 33750 | 33750 | 33800 | 33700 | 237 |
| 509 | 20241120 | 100500 | 1171025650 | 33750 | 33750 | 33800 | 33700 | 264 |
| 510 | 20241120 | 100400 | 1162115800 | 33750 | 33700 | 33750 | 33650 | 63 |
| 511 | 20241120 | 100300 | 1159992800 | 33700 | 33650 | 33700 | 33650 | 152 |
| 512 | 20241120 | 100200 | 1154870900 | 33700 | 33600 | 33700 | 33600 | 83 |
| 513 | 20241120 | 100100 | 1152079900 | 33600 | 33600 | 33650 | 33600 | 44 |
| 514 | 20241120 | 100000 | 1150600250 | 33600 | 33550 | 33600 | 33550 | 392 |
| 515 | 20241120 | 095900 | 1137445000 | 33550 | 33600 | 33600 | 33550 | 129 |
| 516 | 20241120 | 095800 | 1133110950 | 33550 | 33600 | 33600 | 33550 | 206 |
| 517 | 20241120 | 095700 | 1126191900 | 33600 | 33600 | 33600 | 33550 | 34 |
| 518 | 20241120 | 095600 | 1125051100 | 33500 | 33600 | 33600 | 33500 | 217 |
| 519 | 20241120 | 095500 | 1117776150 | 33600 | 33550 | 33650 | 33550 | 232 |
| 520 | 20241120 | 095400 | 1109980600 | 33600 | 33600 | 33600 | 33500 | 196 |
| 521 | 20241120 | 095300 | 1103395700 | 33650 | 33600 | 33650 | 33600 | 3 |
| 522 | 20241120 | 095200 | 1103294850 | 33600 | 33500 | 33650 | 33500 | 409 |
| 523 | 20241120 | 095100 | 1089557150 | 33500 | 33500 | 33500 | 33500 | 42 |
| 524 | 20241120 | 095000 | 1088150150 | 33550 | 33550 | 33600 | 33500 | 1184 |
| 525 | 20241120 | 094900 | 1048433550 | 33550 | 33600 | 33600 | 33550 | 254 |
| 526 | 20241120 | 094800 | 1039899750 | 33550 | 33600 | 33600 | 33550 | 164 |
| 527 | 20241120 | 094700 | 1034392400 | 33550 | 33600 | 33600 | 33550 | 160 |
| 528 | 20241120 | 094600 | 1029019350 | 33600 | 33500 | 33600 | 33500 | 762 |
| 529 | 20241120 | 094500 | 1003459600 | 33500 | 33500 | 33550 | 33450 | 105 |
| 530 | 20241120 | 094400 | 999942100 | 33550 | 33600 | 33600 | 33500 | 130 |
| 531 | 20241120 | 094300 | 995583200 | 33600 | 33550 | 33600 | 33550 | 118 |
| 532 | 20241120 | 094200 | 991624000 | 33550 | 33550 | 33600 | 33550 | 44 |
| 533 | 20241120 | 094100 | 990147550 | 33550 | 33500 | 33600 | 33500 | 495 |
| 534 | 20241120 | 094000 | 973547550 | 33550 | 33550 | 33550 | 33500 | 9 |
| 535 | 20241120 | 093900 | 973245900 | 33500 | 33500 | 33550 | 33500 | 224 |
| 536 | 20241120 | 093800 | 965741750 | 33500 | 33550 | 33550 | 33500 | 170 |
| 537 | 20241120 | 093700 | 960041000 | 33550 | 33450 | 33550 | 33400 | 353 |
| 538 | 20241120 | 093600 | 948233650 | 33450 | 33450 | 33450 | 33350 | 116 |
| 539 | 20241120 | 093500 | 944361600 | 33400 | 33400 | 33450 | 33400 | 597 |
| 540 | 20241120 | 093400 | 924421550 | 33400 | 33450 | 33450 | 33400 | 4 |
| 541 | 20241120 | 093300 | 924287900 | 33450 | 33400 | 33450 | 33400 | 265 |
| 542 | 20241120 | 093200 | 915436800 | 33400 | 33450 | 33450 | 33400 | 72 |
| 543 | 20241120 | 093100 | 913031200 | 33400 | 33400 | 33450 | 33400 | 40 |
| 544 | 20241120 | 093000 | 911695150 | 33400 | 33550 | 33550 | 33400 | 130 |
| 545 | 20241120 | 092900 | 907345950 | 33550 | 33550 | 33550 | 33450 | 110 |
| 546 | 20241120 | 092800 | 903660600 | 33500 | 33400 | 33600 | 33300 | 1952 |
| 547 | 20241120 | 092700 | 838522000 | 33450 | 33450 | 33500 | 33350 | 558 |
| 548 | 20241120 | 092600 | 819882100 | 33400 | 33500 | 33500 | 33400 | 205 |
| 549 | 20241120 | 092500 | 813024650 | 33500 | 33550 | 33600 | 33450 | 388 |
| 550 | 20241120 | 092400 | 800025850 | 33550 | 33550 | 33650 | 33500 | 955 |
| 551 | 20241120 | 092300 | 767972300 | 33550 | 33500 | 33550 | 33500 | 26 |
| 552 | 20241120 | 092200 | 767100950 | 33550 | 33500 | 33550 | 33500 | 49 |
| 553 | 20241120 | 092100 | 765459300 | 33500 | 33500 | 33550 | 33450 | 232 |
| 554 | 20241120 | 092000 | 757689300 | 33550 | 33500 | 33550 | 33500 | 54 |
| 555 | 20241120 | 091900 | 755878250 | 33500 | 33550 | 33550 | 33500 | 67 |
| 556 | 20241120 | 091800 | 753633650 | 33550 | 33500 | 33550 | 33500 | 133 |
| 557 | 20241120 | 091700 | 749175200 | 33500 | 33450 | 33550 | 33300 | 8958 |
| 558 | 20241120 | 091600 | 450392600 | 33450 | 33450 | 33450 | 33400 | 34 |
| 559 | 20241120 | 091500 | 449255400 | 33450 | 33500 | 33500 | 33400 | 147 |
| 560 | 20241120 | 091400 | 444336050 | 33450 | 33450 | 33500 | 33400 | 190 |
| 561 | 20241120 | 091300 | 437977500 | 33500 | 33450 | 33550 | 33400 | 96 |
| 562 | 20241120 | 091200 | 434766400 | 33450 | 33450 | 33450 | 33400 | 178 |
| 563 | 20241120 | 091100 | 428815750 | 33450 | 33500 | 33550 | 33400 | 234 |
| 564 | 20241120 | 091000 | 420982900 | 33500 | 33400 | 33500 | 33400 | 460 |
| 565 | 20241120 | 090900 | 405583200 | 33400 | 33450 | 33500 | 33400 | 149 |
| 566 | 20241120 | 090800 | 400604000 | 33500 | 33350 | 33500 | 33300 | 630 |
| 567 | 20241120 | 090700 | 379586850 | 33350 | 33450 | 33450 | 33350 | 264 |
| 568 | 20241120 | 090600 | 370766250 | 33450 | 33400 | 33450 | 33350 | 672 |
| 569 | 20241120 | 090500 | 348304200 | 33400 | 33350 | 33450 | 33250 | 2372 |
| 570 | 20241120 | 090400 | 269289750 | 33300 | 33450 | 33500 | 33300 | 1185 |
| 571 | 20241120 | 090300 | 229723200 | 33450 | 33600 | 33600 | 33450 | 1531 |
| 572 | 20241120 | 090200 | 178406850 | 33600 | 33550 | 33700 | 33450 | 828 |
| 573 | 20241120 | 090100 | 150659950 | 33500 | 33750 | 33800 | 33500 | 2151 |
| 574 | 20241120 | 090000 | 78339700 | 33850 | 34050 | 34100 | 33700 | 2296 |