32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 190000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 2178 |
| 3 | 20241120 | 185900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20241120 | 185800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20241120 | 185700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20241120 | 185600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20241120 | 185500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20241120 | 185400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20241120 | 185300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20241120 | 185200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20241120 | 185100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20241120 | 185000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20241120 | 184900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20241120 | 184800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20241120 | 184700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20241120 | 184600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20241120 | 184500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20241120 | 184400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20241120 | 184300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20241120 | 184200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20241120 | 184100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20241120 | 184000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20241120 | 183900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20241120 | 183800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20241120 | 183700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20241120 | 183600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20241120 | 183500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20241120 | 183400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20241120 | 183300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20241120 | 183200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20241120 | 183100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20241120 | 183000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 2178 |
| 33 | 20241120 | 182900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20241120 | 182800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20241120 | 182700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20241120 | 182600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20241120 | 182500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20241120 | 182400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20241120 | 182300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20241120 | 182200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20241120 | 182100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20241120 | 182000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20241120 | 181900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20241120 | 181800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20241120 | 181700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20241120 | 181600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20241120 | 181500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20241120 | 181400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20241120 | 181300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20241120 | 181200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20241120 | 181100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20241120 | 181000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20241120 | 180900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20241120 | 180800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20241120 | 180700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20241120 | 180600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20241120 | 180500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20241120 | 180400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20241120 | 180300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20241120 | 180200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20241120 | 180100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20241120 | 180000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 2178 |
| 63 | 20241120 | 175900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20241120 | 175800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20241120 | 175700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20241120 | 175600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20241120 | 175500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20241120 | 175400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20241120 | 175300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20241120 | 175200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20241120 | 175100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20241120 | 175000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20241120 | 174900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20241120 | 174800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20241120 | 174700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20241120 | 174600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20241120 | 174500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20241120 | 174400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20241120 | 174300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20241120 | 174200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20241120 | 174100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20241120 | 174000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20241120 | 173900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20241120 | 173800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20241120 | 173700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20241120 | 173600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20241120 | 173500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20241120 | 173400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20241120 | 173300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20241120 | 173200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20241120 | 173100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20241120 | 173000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 2178 |
| 93 | 20241120 | 172900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20241120 | 172800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20241120 | 172700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20241120 | 172600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20241120 | 172500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20241120 | 172400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20241120 | 172300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20241120 | 172200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20241120 | 172100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20241120 | 172000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20241120 | 171900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20241120 | 171800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20241120 | 171700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20241120 | 171600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20241120 | 171500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20241120 | 171400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20241120 | 171300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20241120 | 171200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20241120 | 171100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20241120 | 171000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20241120 | 170900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20241120 | 170800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20241120 | 170700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20241120 | 170600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20241120 | 170500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20241120 | 170400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20241120 | 170300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20241120 | 170200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20241120 | 170100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20241120 | 170000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 2178 |
| 123 | 20241120 | 165900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20241120 | 165800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20241120 | 165700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20241120 | 165600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20241120 | 165500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20241120 | 165400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20241120 | 165300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20241120 | 165200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20241120 | 165100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20241120 | 165000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20241120 | 164900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20241120 | 164800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20241120 | 164700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20241120 | 164600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20241120 | 164500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20241120 | 164400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20241120 | 164300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20241120 | 164200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20241120 | 164100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20241120 | 164000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20241120 | 163900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20241120 | 163800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20241120 | 163700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20241120 | 163600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20241120 | 163500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20241120 | 163400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20241120 | 163300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20241120 | 163200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20241120 | 163100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20241120 | 163000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 2178 |
| 153 | 20241120 | 162900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20241120 | 162800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20241120 | 162700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20241120 | 162600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20241120 | 162500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20241120 | 162400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20241120 | 162300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20241120 | 162200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20241120 | 162100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20241120 | 162000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20241120 | 161900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20241120 | 161800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20241120 | 161700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20241120 | 161600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20241120 | 161500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20241120 | 161400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20241120 | 161300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20241120 | 161200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20241120 | 161100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20241120 | 161000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20241120 | 160900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20241120 | 160800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20241120 | 160700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20241120 | 160600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20241120 | 160500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20241120 | 160400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20241120 | 160300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20241120 | 160200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20241120 | 160100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20241120 | 160000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 2178 |
| 183 | 20241120 | 155900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20241120 | 155800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20241120 | 155700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20241120 | 155600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20241120 | 155500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20241120 | 155400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20241120 | 155300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20241120 | 155200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20241120 | 155100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20241120 | 155000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20241120 | 154900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20241120 | 154800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20241120 | 154700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20241120 | 154600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20241120 | 154500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20241120 | 154400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20241120 | 154300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20241120 | 154200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20241120 | 154100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20241120 | 154000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20241120 | 153900 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20241120 | 153800 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20241120 | 153700 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20241120 | 153600 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20241120 | 153500 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20241120 | 153400 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20241120 | 153300 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20241120 | 153200 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20241120 | 153100 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20241120 | 153000 | 7388980800 | 46000 | 46000 | 46000 | 46000 | 4356 |
| 213 | 20241120 | 152900 | 7288792800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 214 | 20241120 | 152800 | 7288792800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 215 | 20241120 | 152700 | 7288792800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 216 | 20241120 | 152600 | 7288792800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 217 | 20241120 | 152500 | 7288792800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 218 | 20241120 | 152400 | 7288792800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 219 | 20241120 | 152300 | 7288792800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 220 | 20241120 | 152200 | 7288792800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 221 | 20241120 | 152100 | 7288792800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 222 | 20241120 | 152000 | 7288792800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 223 | 20241120 | 151900 | 7288792800 | 45900 | 45950 | 45950 | 45900 | 365 |
| 224 | 20241120 | 151800 | 7272030150 | 45950 | 45950 | 45950 | 45900 | 515 |
| 225 | 20241120 | 151700 | 7248366350 | 45950 | 45950 | 45950 | 45900 | 656 |
| 226 | 20241120 | 151600 | 7218232150 | 45900 | 45950 | 45950 | 45900 | 225 |
| 227 | 20241120 | 151500 | 7207900450 | 45900 | 45950 | 45950 | 45900 | 120 |
| 228 | 20241120 | 151400 | 7202390250 | 45900 | 45950 | 45950 | 45900 | 217 |
| 229 | 20241120 | 151300 | 7192425950 | 45950 | 45950 | 45950 | 45900 | 165 |
| 230 | 20241120 | 151200 | 7184850850 | 45900 | 45900 | 45950 | 45900 | 284 |
| 231 | 20241120 | 151100 | 7171812800 | 45950 | 45950 | 45950 | 45900 | 125 |
| 232 | 20241120 | 151000 | 7166073250 | 45950 | 45900 | 45950 | 45900 | 122 |
| 233 | 20241120 | 150900 | 7160472000 | 45950 | 45950 | 45950 | 45900 | 177 |
| 234 | 20241120 | 150800 | 7152343850 | 45950 | 45950 | 46000 | 45950 | 1068 |
| 235 | 20241120 | 150700 | 7103267650 | 45950 | 45950 | 46000 | 45900 | 129 |
| 236 | 20241120 | 150600 | 7097339400 | 45950 | 45950 | 46000 | 45900 | 133 |
| 237 | 20241120 | 150500 | 7091228000 | 45950 | 46000 | 46050 | 45900 | 2704 |
| 238 | 20241120 | 150400 | 6966993400 | 46000 | 45950 | 46000 | 45950 | 111 |
| 239 | 20241120 | 150300 | 6961892200 | 46000 | 45950 | 46000 | 45950 | 167 |
| 240 | 20241120 | 150200 | 6954217250 | 46000 | 46000 | 46000 | 45950 | 144 |
| 241 | 20241120 | 150100 | 6947597950 | 45950 | 45950 | 46000 | 45950 | 156 |
| 242 | 20241120 | 150000 | 6940429100 | 45950 | 45950 | 46000 | 45950 | 276 |
| 243 | 20241120 | 145900 | 6927742400 | 46000 | 46000 | 46000 | 45950 | 332 |
| 244 | 20241120 | 145800 | 6912484900 | 46000 | 46050 | 46050 | 45950 | 196 |
| 245 | 20241120 | 145700 | 6903474150 | 46050 | 46000 | 46050 | 45950 | 928 |
| 246 | 20241120 | 145600 | 6860789850 | 45950 | 46000 | 46000 | 45900 | 3729 |
| 247 | 20241120 | 145500 | 6689570950 | 45950 | 45950 | 46000 | 45950 | 178 |
| 248 | 20241120 | 145400 | 6681390100 | 45950 | 46050 | 46050 | 45900 | 431 |
| 249 | 20241120 | 145300 | 6661574550 | 46000 | 46050 | 46050 | 46000 | 147 |
| 250 | 20241120 | 145200 | 6654811150 | 46050 | 46000 | 46050 | 45950 | 241 |
| 251 | 20241120 | 145100 | 6643725900 | 45950 | 46050 | 46050 | 45950 | 456 |
| 252 | 20241120 | 145000 | 6622755300 | 46050 | 45950 | 46050 | 45900 | 1827 |
| 253 | 20241120 | 144900 | 6538705950 | 45950 | 45950 | 45950 | 45900 | 150 |
| 254 | 20241120 | 144800 | 6531818250 | 45950 | 45950 | 45950 | 45900 | 385 |
| 255 | 20241120 | 144700 | 6514142950 | 45900 | 46000 | 46000 | 45900 | 444 |
| 256 | 20241120 | 144600 | 6493743750 | 45950 | 45950 | 46000 | 45950 | 270 |
| 257 | 20241120 | 144500 | 6481334500 | 46000 | 46050 | 46050 | 45950 | 246 |
| 258 | 20241120 | 144400 | 6470023350 | 46000 | 46050 | 46050 | 46000 | 187 |
| 259 | 20241120 | 144300 | 6461418150 | 46050 | 46000 | 46050 | 45950 | 801 |
| 260 | 20241120 | 144200 | 6424584350 | 45950 | 46000 | 46000 | 45900 | 351 |
| 261 | 20241120 | 144100 | 6408458700 | 46000 | 46000 | 46000 | 45950 | 156 |
| 262 | 20241120 | 144000 | 6401288500 | 46000 | 46050 | 46100 | 45950 | 721 |
| 263 | 20241120 | 143900 | 6368095750 | 46000 | 46050 | 46050 | 46000 | 291 |
| 264 | 20241120 | 143800 | 6354707050 | 46000 | 46000 | 46050 | 45950 | 1851 |
| 265 | 20241120 | 143700 | 6269537250 | 45950 | 45950 | 46000 | 45950 | 223 |
| 266 | 20241120 | 143600 | 6259287650 | 45950 | 46000 | 46000 | 45950 | 262 |
| 267 | 20241120 | 143500 | 6247247650 | 45950 | 46000 | 46000 | 45950 | 440 |
| 268 | 20241120 | 143400 | 6227028300 | 45950 | 45950 | 46000 | 45950 | 193 |
| 269 | 20241120 | 143300 | 6218158150 | 45950 | 45950 | 46000 | 45950 | 129 |
| 270 | 20241120 | 143200 | 6212230050 | 45950 | 46000 | 46000 | 45900 | 608 |
| 271 | 20241120 | 143100 | 6184292250 | 46000 | 45950 | 46000 | 45950 | 215 |
| 272 | 20241120 | 143000 | 6174411500 | 45950 | 45950 | 46000 | 45950 | 281 |
| 273 | 20241120 | 142900 | 6161498300 | 45950 | 45950 | 46000 | 45900 | 385 |
| 274 | 20241120 | 142800 | 6143805950 | 45950 | 45950 | 46000 | 45950 | 412 |
| 275 | 20241120 | 142700 | 6124868550 | 45950 | 46000 | 46000 | 45950 | 580 |
| 276 | 20241120 | 142600 | 6098211550 | 45950 | 46000 | 46000 | 45950 | 129 |
| 277 | 20241120 | 142500 | 6092281700 | 45950 | 45950 | 46000 | 45950 | 179 |
| 278 | 20241120 | 142400 | 6084055900 | 46000 | 46000 | 46000 | 45900 | 353 |
| 279 | 20241120 | 142300 | 6067836200 | 46000 | 46000 | 46050 | 45950 | 716 |
| 280 | 20241120 | 142200 | 6034907300 | 46000 | 46000 | 46000 | 45950 | 116 |
| 281 | 20241120 | 142100 | 6029576150 | 45950 | 46000 | 46000 | 45950 | 694 |
| 282 | 20241120 | 142000 | 5997663800 | 45950 | 45950 | 46000 | 45950 | 498 |
| 283 | 20241120 | 141900 | 5974778400 | 45950 | 45950 | 46000 | 45950 | 158 |
| 284 | 20241120 | 141800 | 5967517600 | 46000 | 46000 | 46000 | 45950 | 242 |
| 285 | 20241120 | 141700 | 5956391450 | 45950 | 46000 | 46000 | 45950 | 227 |
| 286 | 20241120 | 141600 | 5945958450 | 46000 | 46050 | 46050 | 45950 | 387 |
| 287 | 20241120 | 141500 | 5928160950 | 46000 | 45900 | 46050 | 45900 | 1716 |
| 288 | 20241120 | 141400 | 5849264300 | 45950 | 45900 | 45950 | 45900 | 303 |
| 289 | 20241120 | 141300 | 5835355250 | 45900 | 45950 | 45950 | 45900 | 291 |
| 290 | 20241120 | 141200 | 5821997050 | 45900 | 45950 | 45950 | 45900 | 314 |
| 291 | 20241120 | 141100 | 5807581650 | 45900 | 45950 | 45950 | 45900 | 280 |
| 292 | 20241120 | 141000 | 5794728300 | 45900 | 45900 | 45950 | 45900 | 196 |
| 293 | 20241120 | 140900 | 5785730600 | 45950 | 45950 | 45950 | 45900 | 364 |
| 294 | 20241120 | 140800 | 5769018850 | 45950 | 45950 | 45950 | 45900 | 279 |
| 295 | 20241120 | 140700 | 5756210850 | 45950 | 45900 | 45950 | 45900 | 178 |
| 296 | 20241120 | 140600 | 5748039300 | 45950 | 45900 | 45950 | 45900 | 394 |
| 297 | 20241120 | 140500 | 5729948000 | 45900 | 45950 | 45950 | 45900 | 297 |
| 298 | 20241120 | 140400 | 5716312200 | 45900 | 45950 | 45950 | 45900 | 99 |
| 299 | 20241120 | 140300 | 5711766800 | 45900 | 45900 | 45950 | 45900 | 203 |
| 300 | 20241120 | 140200 | 5702446950 | 45950 | 45950 | 46050 | 45900 | 348 |
| 301 | 20241120 | 140100 | 5686453500 | 45950 | 45950 | 45950 | 45900 | 435 |
| 302 | 20241120 | 140000 | 5666469900 | 45950 | 45900 | 45950 | 45900 | 292 |
| 303 | 20241120 | 135900 | 5653063050 | 45900 | 45900 | 45950 | 45900 | 164 |
| 304 | 20241120 | 135800 | 5645534250 | 45950 | 46000 | 46000 | 45900 | 451 |
| 305 | 20241120 | 135700 | 5624808800 | 46000 | 46000 | 46000 | 45900 | 358 |
| 306 | 20241120 | 135600 | 5608359350 | 46000 | 46050 | 46050 | 46000 | 321 |
| 307 | 20241120 | 135500 | 5593592600 | 46000 | 46000 | 46050 | 46000 | 199 |
| 308 | 20241120 | 135400 | 5584436900 | 46000 | 46000 | 46050 | 45950 | 375 |
| 309 | 20241120 | 135300 | 5567190300 | 45950 | 46000 | 46000 | 45900 | 265 |
| 310 | 20241120 | 135200 | 5555013450 | 46000 | 46000 | 46000 | 45950 | 425 |
| 311 | 20241120 | 135100 | 5535481950 | 46000 | 45950 | 46000 | 45900 | 558 |
| 312 | 20241120 | 135000 | 5509836600 | 45950 | 45950 | 46000 | 45900 | 175 |
| 313 | 20241120 | 134900 | 5501797850 | 46000 | 45950 | 46000 | 45900 | 271 |
| 314 | 20241120 | 134800 | 5489348200 | 45950 | 46000 | 46000 | 45900 | 785 |
| 315 | 20241120 | 134700 | 5453281900 | 45950 | 46000 | 46000 | 45950 | 405 |
| 316 | 20241120 | 134600 | 5434669850 | 45950 | 46000 | 46000 | 45950 | 214 |
| 317 | 20241120 | 134500 | 5424833500 | 45950 | 45950 | 46000 | 45950 | 135 |
| 318 | 20241120 | 134400 | 5418628650 | 45950 | 46000 | 46000 | 45950 | 230 |
| 319 | 20241120 | 134300 | 5408054300 | 46000 | 45950 | 46000 | 45950 | 450 |
| 320 | 20241120 | 134200 | 5387363950 | 45950 | 46000 | 46000 | 45950 | 300 |
| 321 | 20241120 | 134100 | 5373578050 | 46000 | 46000 | 46050 | 45950 | 181 |
| 322 | 20241120 | 134000 | 5365251550 | 46000 | 46000 | 46000 | 45950 | 242 |
| 323 | 20241120 | 133900 | 5354127900 | 46000 | 45950 | 46000 | 45950 | 148 |
| 324 | 20241120 | 133800 | 5347325450 | 45950 | 46000 | 46000 | 45950 | 207 |
| 325 | 20241120 | 133700 | 5337810450 | 46000 | 46050 | 46050 | 45950 | 3467 |
| 326 | 20241120 | 133600 | 5178196300 | 46000 | 46000 | 46050 | 46000 | 438 |
| 327 | 20241120 | 133500 | 5158047400 | 46000 | 46050 | 46050 | 46000 | 245 |
| 328 | 20241120 | 133400 | 5146775700 | 46000 | 46000 | 46050 | 46000 | 313 |
| 329 | 20241120 | 133300 | 5132377100 | 46000 | 46050 | 46050 | 46000 | 97 |
| 330 | 20241120 | 133200 | 5127913900 | 46000 | 46050 | 46050 | 46000 | 627 |
| 331 | 20241120 | 133100 | 5099069850 | 46000 | 46000 | 46050 | 46000 | 491 |
| 332 | 20241120 | 133000 | 5076483600 | 46050 | 46000 | 46050 | 45950 | 705 |
| 333 | 20241120 | 132900 | 5044053350 | 46000 | 46000 | 46050 | 45950 | 877 |
| 334 | 20241120 | 132800 | 5003711600 | 46050 | 46050 | 46050 | 46000 | 429 |
| 335 | 20241120 | 132700 | 4983960100 | 46000 | 46050 | 46050 | 46000 | 101 |
| 336 | 20241120 | 132600 | 4979312600 | 46000 | 46050 | 46050 | 46000 | 717 |
| 337 | 20241120 | 132500 | 4946308900 | 46050 | 46000 | 46050 | 46000 | 215 |
| 338 | 20241120 | 132400 | 4936416850 | 46000 | 46000 | 46100 | 46000 | 818 |
| 339 | 20241120 | 132300 | 4898748500 | 46000 | 46000 | 46050 | 46000 | 94 |
| 340 | 20241120 | 132200 | 4894424100 | 46000 | 46050 | 46100 | 46000 | 121 |
| 341 | 20241120 | 132100 | 4888855550 | 46100 | 46050 | 46100 | 46000 | 838 |
| 342 | 20241120 | 132000 | 4850267950 | 46050 | 46050 | 46050 | 46000 | 234 |
| 343 | 20241120 | 131900 | 4839502800 | 46000 | 46050 | 46050 | 46000 | 112 |
| 344 | 20241120 | 131800 | 4834349900 | 46000 | 46100 | 46100 | 46000 | 374 |
| 345 | 20241120 | 131700 | 4817128850 | 46050 | 46050 | 46100 | 46050 | 850 |
| 346 | 20241120 | 131600 | 4777985800 | 46000 | 46050 | 46050 | 46000 | 109 |
| 347 | 20241120 | 131500 | 4772969850 | 46050 | 46000 | 46050 | 46000 | 226 |
| 348 | 20241120 | 131400 | 4762569250 | 46000 | 46050 | 46050 | 45950 | 1706 |
| 349 | 20241120 | 131300 | 4684061450 | 46050 | 45950 | 46050 | 45900 | 2615 |
| 350 | 20241120 | 131200 | 4563891100 | 45900 | 45950 | 45950 | 45900 | 99 |
| 351 | 20241120 | 131100 | 4559346100 | 45950 | 45950 | 45950 | 45900 | 175 |
| 352 | 20241120 | 131000 | 4551313200 | 45950 | 45900 | 45950 | 45900 | 437 |
| 353 | 20241120 | 130900 | 4531251750 | 45950 | 45950 | 45950 | 45900 | 128 |
| 354 | 20241120 | 130800 | 4525376000 | 45900 | 45950 | 45950 | 45900 | 245 |
| 355 | 20241120 | 130700 | 4514129300 | 45900 | 45900 | 45950 | 45900 | 279 |
| 356 | 20241120 | 130600 | 4501322250 | 45900 | 45950 | 45950 | 45900 | 295 |
| 357 | 20241120 | 130500 | 4487780750 | 45950 | 45900 | 45950 | 45900 | 237 |
| 358 | 20241120 | 130400 | 4476901550 | 45950 | 45900 | 45950 | 45900 | 319 |
| 359 | 20241120 | 130300 | 4462256700 | 45950 | 45900 | 45950 | 45900 | 195 |
| 360 | 20241120 | 130200 | 4453305750 | 45950 | 45950 | 45950 | 45900 | 314 |
| 361 | 20241120 | 130100 | 4438891850 | 45900 | 45950 | 45950 | 45900 | 274 |
| 362 | 20241120 | 130000 | 4426313850 | 45900 | 45950 | 45950 | 45900 | 101 |
| 363 | 20241120 | 125900 | 4421677200 | 45950 | 45950 | 45950 | 45900 | 181 |
| 364 | 20241120 | 125800 | 4413367450 | 45950 | 45900 | 45950 | 45900 | 108 |
| 365 | 20241120 | 125700 | 4408406800 | 45900 | 45900 | 45950 | 45900 | 353 |
| 366 | 20241120 | 125600 | 4392203250 | 45950 | 45900 | 45950 | 45850 | 250 |
| 367 | 20241120 | 125500 | 4380728850 | 45900 | 45950 | 45950 | 45900 | 475 |
| 368 | 20241120 | 125400 | 4358924000 | 45950 | 45950 | 45950 | 45900 | 37 |
| 369 | 20241120 | 125300 | 4357224700 | 45950 | 45950 | 45950 | 45900 | 244 |
| 370 | 20241120 | 125200 | 4346023600 | 45900 | 45900 | 45950 | 45900 | 511 |
| 371 | 20241120 | 125100 | 4322568250 | 45950 | 45900 | 45950 | 45900 | 194 |
| 372 | 20241120 | 125000 | 4313662450 | 45900 | 45950 | 45950 | 45900 | 218 |
| 373 | 20241120 | 124900 | 4303654000 | 45950 | 45900 | 45950 | 45900 | 65 |
| 374 | 20241120 | 124800 | 4300669500 | 45950 | 45900 | 45950 | 45900 | 115 |
| 375 | 20241120 | 124700 | 4295389500 | 45950 | 45900 | 45950 | 45850 | 1216 |
| 376 | 20241120 | 124600 | 4239538300 | 45900 | 45850 | 45900 | 45850 | 175 |
| 377 | 20241120 | 124500 | 4231513150 | 45850 | 45900 | 45900 | 45850 | 28 |
| 378 | 20241120 | 124400 | 4230228500 | 45900 | 45900 | 45900 | 45850 | 308 |
| 379 | 20241120 | 124300 | 4216104650 | 45900 | 45900 | 45950 | 45850 | 323 |
| 380 | 20241120 | 124200 | 4201281450 | 45900 | 45950 | 45950 | 45900 | 55 |
| 381 | 20241120 | 124100 | 4198754900 | 45900 | 45900 | 45950 | 45850 | 64 |
| 382 | 20241120 | 124000 | 4195817450 | 45900 | 45950 | 45950 | 45850 | 492 |
| 383 | 20241120 | 123900 | 4173238900 | 45950 | 45900 | 45950 | 45900 | 44 |
| 384 | 20241120 | 123800 | 4171217800 | 45950 | 45950 | 45950 | 45900 | 100 |
| 385 | 20241120 | 123700 | 4166626050 | 45950 | 45950 | 45950 | 45900 | 201 |
| 386 | 20241120 | 123600 | 4157399150 | 45900 | 45950 | 46000 | 45900 | 568 |
| 387 | 20241120 | 123500 | 4131296500 | 45900 | 45950 | 45950 | 45900 | 228 |
| 388 | 20241120 | 123400 | 4120826100 | 45900 | 45900 | 45950 | 45900 | 436 |
| 389 | 20241120 | 123300 | 4100813200 | 45900 | 45900 | 45900 | 45850 | 253 |
| 390 | 20241120 | 123200 | 4089206600 | 45900 | 45900 | 45900 | 45850 | 221 |
| 391 | 20241120 | 123100 | 4079067100 | 45900 | 45850 | 45900 | 45850 | 48 |
| 392 | 20241120 | 123000 | 4076865500 | 45900 | 45900 | 45900 | 45850 | 103 |
| 393 | 20241120 | 122900 | 4072139200 | 45900 | 45900 | 45900 | 45850 | 652 |
| 394 | 20241120 | 122800 | 4042224800 | 45850 | 45900 | 45950 | 45850 | 231 |
| 395 | 20241120 | 122700 | 4031630100 | 45900 | 45900 | 45950 | 45900 | 291 |
| 396 | 20241120 | 122600 | 4018272800 | 45900 | 45950 | 45950 | 45900 | 199 |
| 397 | 20241120 | 122500 | 4009137650 | 45900 | 45900 | 45950 | 45900 | 338 |
| 398 | 20241120 | 122400 | 3993621800 | 45900 | 45950 | 45950 | 45900 | 108 |
| 399 | 20241120 | 122300 | 3988662050 | 45900 | 45950 | 45950 | 45900 | 294 |
| 400 | 20241120 | 122200 | 3975166750 | 45950 | 45900 | 45950 | 45900 | 208 |
| 401 | 20241120 | 122100 | 3965617550 | 45950 | 45900 | 45950 | 45900 | 91 |
| 402 | 20241120 | 122000 | 3961439000 | 45950 | 45950 | 45950 | 45900 | 212 |
| 403 | 20241120 | 121900 | 3951700100 | 45900 | 45900 | 45950 | 45900 | 638 |
| 404 | 20241120 | 121800 | 3922413900 | 45850 | 45900 | 45900 | 45850 | 668 |
| 405 | 20241120 | 121700 | 3891766000 | 45900 | 45900 | 45900 | 45850 | 362 |
| 406 | 20241120 | 121600 | 3875162650 | 45850 | 45950 | 45950 | 45850 | 812 |
| 407 | 20241120 | 121500 | 3837902600 | 45950 | 45950 | 45950 | 45900 | 73 |
| 408 | 20241120 | 121400 | 3834551100 | 45950 | 45950 | 45950 | 45900 | 297 |
| 409 | 20241120 | 121300 | 3820916300 | 45950 | 45900 | 45950 | 45850 | 596 |
| 410 | 20241120 | 121200 | 3793559900 | 45850 | 45850 | 45900 | 45850 | 288 |
| 411 | 20241120 | 121100 | 3780344650 | 45850 | 45850 | 45900 | 45850 | 136 |
| 412 | 20241120 | 121000 | 3774107750 | 45900 | 45850 | 45900 | 45850 | 423 |
| 413 | 20241120 | 120900 | 3754701400 | 45900 | 45850 | 45900 | 45850 | 95 |
| 414 | 20241120 | 120800 | 3750342200 | 45850 | 45850 | 45900 | 45850 | 334 |
| 415 | 20241120 | 120700 | 3735024200 | 45900 | 45900 | 45900 | 45850 | 574 |
| 416 | 20241120 | 120600 | 3708701300 | 45900 | 45850 | 45900 | 45850 | 146 |
| 417 | 20241120 | 120500 | 3702003450 | 45900 | 45950 | 45950 | 45850 | 1594 |
| 418 | 20241120 | 120400 | 3628860500 | 45900 | 45950 | 45950 | 45900 | 125 |
| 419 | 20241120 | 120300 | 3623121100 | 45900 | 45900 | 45950 | 45900 | 145 |
| 420 | 20241120 | 120200 | 3616465100 | 45900 | 45950 | 45950 | 45900 | 308 |
| 421 | 20241120 | 120100 | 3602318400 | 45950 | 45950 | 46000 | 45900 | 249 |
| 422 | 20241120 | 120000 | 3590878050 | 45900 | 45950 | 45950 | 45900 | 66 |
| 423 | 20241120 | 115900 | 3587846900 | 45950 | 45900 | 45950 | 45900 | 686 |
| 424 | 20241120 | 115800 | 3556333400 | 45950 | 45950 | 45950 | 45900 | 1278 |
| 425 | 20241120 | 115700 | 3497616950 | 45950 | 46000 | 46000 | 45950 | 70 |
| 426 | 20241120 | 115600 | 3494399150 | 45950 | 45950 | 46000 | 45950 | 275 |
| 427 | 20241120 | 115500 | 3481762650 | 45950 | 45950 | 46000 | 45950 | 110 |
| 428 | 20241120 | 115400 | 3476707400 | 45950 | 46000 | 46000 | 45950 | 270 |
| 429 | 20241120 | 115300 | 3464289450 | 46000 | 45950 | 46000 | 45950 | 183 |
| 430 | 20241120 | 115200 | 3455880200 | 45950 | 46000 | 46000 | 45950 | 308 |
| 431 | 20241120 | 115100 | 3441727200 | 46000 | 45950 | 46000 | 45950 | 335 |
| 432 | 20241120 | 115000 | 3426327900 | 46000 | 45950 | 46000 | 45950 | 58 |
| 433 | 20241120 | 114900 | 3423662100 | 46000 | 46000 | 46000 | 45950 | 68 |
| 434 | 20241120 | 114800 | 3420536700 | 45950 | 46000 | 46000 | 45950 | 212 |
| 435 | 20241120 | 114700 | 3410791550 | 45950 | 45900 | 46000 | 45900 | 189 |
| 436 | 20241120 | 114600 | 3402107750 | 45900 | 45950 | 45950 | 45900 | 593 |
| 437 | 20241120 | 114500 | 3374866900 | 45950 | 45900 | 45950 | 45900 | 160 |
| 438 | 20241120 | 114400 | 3367521400 | 45950 | 45950 | 45950 | 45900 | 274 |
| 439 | 20241120 | 114300 | 3354935000 | 45950 | 45950 | 45950 | 45900 | 623 |
| 440 | 20241120 | 114200 | 3326318000 | 45950 | 45900 | 45950 | 45900 | 344 |
| 441 | 20241120 | 114100 | 3310519350 | 45900 | 45950 | 45950 | 45900 | 240 |
| 442 | 20241120 | 114000 | 3299500800 | 45900 | 45900 | 45950 | 45900 | 550 |
| 443 | 20241120 | 113900 | 3274246600 | 45950 | 46000 | 46000 | 45950 | 540 |
| 444 | 20241120 | 113800 | 3249433200 | 46000 | 46000 | 46000 | 45950 | 35 |
| 445 | 20241120 | 113700 | 3247824450 | 45950 | 46000 | 46000 | 45950 | 303 |
| 446 | 20241120 | 113600 | 3233893100 | 45950 | 45950 | 46000 | 45950 | 537 |
| 447 | 20241120 | 113500 | 3209201450 | 45950 | 45950 | 46000 | 45950 | 70 |
| 448 | 20241120 | 113400 | 3205984400 | 45950 | 46000 | 46000 | 45950 | 201 |
| 449 | 20241120 | 113300 | 3196746800 | 46000 | 46050 | 46050 | 45950 | 300 |
| 450 | 20241120 | 113200 | 3182953150 | 46000 | 46000 | 46050 | 46000 | 95 |
| 451 | 20241120 | 113100 | 3178581600 | 46000 | 46000 | 46050 | 46000 | 44 |
| 452 | 20241120 | 113000 | 3176556550 | 46000 | 45950 | 46000 | 45900 | 620 |
| 453 | 20241120 | 112900 | 3148051550 | 45900 | 45950 | 46000 | 45900 | 206 |
| 454 | 20241120 | 112800 | 3138583850 | 45950 | 45950 | 46000 | 45950 | 460 |
| 455 | 20241120 | 112700 | 3117442200 | 46000 | 46000 | 46000 | 45950 | 68 |
| 456 | 20241120 | 112600 | 3114314850 | 46000 | 46000 | 46000 | 45950 | 586 |
| 457 | 20241120 | 112500 | 3087365250 | 46000 | 46000 | 46000 | 45950 | 199 |
| 458 | 20241120 | 112400 | 3078219100 | 46000 | 45950 | 46000 | 45950 | 159 |
| 459 | 20241120 | 112300 | 3070908700 | 46000 | 46000 | 46000 | 45950 | 185 |
| 460 | 20241120 | 112200 | 3062400400 | 45950 | 45950 | 46000 | 45950 | 182 |
| 461 | 20241120 | 112100 | 3054036450 | 45950 | 45950 | 46000 | 45900 | 401 |
| 462 | 20241120 | 112000 | 3035610700 | 45950 | 45950 | 45950 | 45900 | 123 |
| 463 | 20241120 | 111900 | 3029959850 | 45950 | 45900 | 45950 | 45900 | 179 |
| 464 | 20241120 | 111800 | 3021739800 | 45950 | 45950 | 45950 | 45900 | 436 |
| 465 | 20241120 | 111700 | 3001716000 | 45950 | 45900 | 45950 | 45900 | 197 |
| 466 | 20241120 | 111600 | 2992667850 | 45900 | 45950 | 45950 | 45900 | 143 |
| 467 | 20241120 | 111500 | 2986098100 | 45950 | 45950 | 45950 | 45900 | 519 |
| 468 | 20241120 | 111400 | 2962250150 | 45950 | 45950 | 46000 | 45950 | 70 |
| 469 | 20241120 | 111300 | 2959032100 | 46000 | 45900 | 46000 | 45900 | 73 |
| 470 | 20241120 | 111200 | 2955677000 | 45950 | 45950 | 46000 | 45900 | 719 |
| 471 | 20241120 | 111100 | 2922638900 | 45950 | 46000 | 46000 | 45950 | 183 |
| 472 | 20241120 | 111000 | 2914226850 | 45950 | 46000 | 46000 | 45950 | 114 |
| 473 | 20241120 | 110900 | 2908984250 | 46000 | 46000 | 46000 | 45950 | 1063 |
| 474 | 20241120 | 110800 | 2860086800 | 46000 | 46000 | 46050 | 46000 | 64 |
| 475 | 20241120 | 110700 | 2857141200 | 46000 | 46000 | 46050 | 46000 | 188 |
| 476 | 20241120 | 110600 | 2848492550 | 46000 | 46050 | 46050 | 46000 | 317 |
| 477 | 20241120 | 110500 | 2833904200 | 46000 | 46050 | 46100 | 46000 | 326 |
| 478 | 20241120 | 110400 | 2818892350 | 46050 | 46050 | 46100 | 46050 | 270 |
| 479 | 20241120 | 110300 | 2806458050 | 46050 | 46050 | 46100 | 46000 | 291 |
| 480 | 20241120 | 110200 | 2793059600 | 46050 | 46050 | 46100 | 46050 | 148 |
| 481 | 20241120 | 110100 | 2786241150 | 46050 | 46100 | 46100 | 46050 | 425 |
| 482 | 20241120 | 110000 | 2766649450 | 46100 | 46100 | 46100 | 46000 | 376 |
| 483 | 20241120 | 105900 | 2749334600 | 46100 | 46050 | 46100 | 46050 | 123 |
| 484 | 20241120 | 105800 | 2743669100 | 46050 | 46100 | 46100 | 46050 | 106 |
| 485 | 20241120 | 105700 | 2738785750 | 46050 | 46050 | 46100 | 46050 | 284 |
| 486 | 20241120 | 105600 | 2725707150 | 46050 | 46100 | 46100 | 46050 | 395 |
| 487 | 20241120 | 105500 | 2707516550 | 46050 | 46050 | 46100 | 46050 | 71 |
| 488 | 20241120 | 105400 | 2704245850 | 46100 | 46000 | 46100 | 45950 | 1151 |
| 489 | 20241120 | 105300 | 2651284000 | 45950 | 46000 | 46000 | 45950 | 285 |
| 490 | 20241120 | 105200 | 2638180900 | 45950 | 46000 | 46000 | 45950 | 179 |
| 491 | 20241120 | 105100 | 2629949350 | 45950 | 45950 | 46000 | 45950 | 59 |
| 492 | 20241120 | 105000 | 2627237800 | 45950 | 46000 | 46000 | 45950 | 127 |
| 493 | 20241120 | 104900 | 2621401750 | 45900 | 46000 | 46000 | 45900 | 283 |
| 494 | 20241120 | 104800 | 2608396800 | 46000 | 45950 | 46000 | 45950 | 86 |
| 495 | 20241120 | 104700 | 2604443750 | 45950 | 45950 | 46000 | 45950 | 351 |
| 496 | 20241120 | 104600 | 2588310250 | 45950 | 45950 | 46000 | 45950 | 377 |
| 497 | 20241120 | 104500 | 2570985900 | 45950 | 46000 | 46000 | 45950 | 322 |
| 498 | 20241120 | 104400 | 2556181950 | 46000 | 46000 | 46000 | 45950 | 168 |
| 499 | 20241120 | 104300 | 2548454950 | 45950 | 45900 | 46000 | 45900 | 47 |
| 500 | 20241120 | 104200 | 2546295400 | 45950 | 46000 | 46000 | 45950 | 733 |
| 501 | 20241120 | 104100 | 2512597600 | 45950 | 45950 | 46000 | 45950 | 1939 |
| 502 | 20241120 | 104000 | 2423448150 | 45900 | 45950 | 45950 | 45900 | 263 |
| 503 | 20241120 | 103900 | 2411367400 | 45900 | 45900 | 45950 | 45900 | 15 |
| 504 | 20241120 | 103800 | 2410678450 | 45950 | 45900 | 45950 | 45900 | 411 |
| 505 | 20241120 | 103700 | 2391800400 | 45900 | 45900 | 45950 | 45900 | 105 |
| 506 | 20241120 | 103600 | 2386978300 | 45900 | 45950 | 45950 | 45900 | 85 |
| 507 | 20241120 | 103500 | 2383074900 | 45950 | 45900 | 45950 | 45900 | 97 |
| 508 | 20241120 | 103400 | 2378619600 | 45950 | 45900 | 45950 | 45900 | 172 |
| 509 | 20241120 | 103300 | 2370722150 | 45900 | 45900 | 45950 | 45900 | 131 |
| 510 | 20241120 | 103200 | 2364708900 | 45900 | 45850 | 45950 | 45850 | 59 |
| 511 | 20241120 | 103100 | 2362001700 | 45950 | 45900 | 45950 | 45850 | 34 |
| 512 | 20241120 | 103000 | 2360441650 | 45850 | 45900 | 45950 | 45850 | 216 |
| 513 | 20241120 | 102900 | 2350526400 | 45950 | 45900 | 45950 | 45900 | 73 |
| 514 | 20241120 | 102800 | 2347175550 | 45950 | 45950 | 46000 | 45900 | 547 |
| 515 | 20241120 | 102700 | 2322040950 | 46000 | 45950 | 46000 | 45950 | 133 |
| 516 | 20241120 | 102600 | 2315929150 | 45950 | 45950 | 46000 | 45950 | 31 |
| 517 | 20241120 | 102500 | 2314504250 | 45950 | 46000 | 46000 | 45950 | 165 |
| 518 | 20241120 | 102400 | 2306921600 | 45950 | 45900 | 46000 | 45900 | 213 |
| 519 | 20241120 | 102300 | 2297136050 | 45900 | 45900 | 45950 | 45850 | 88 |
| 520 | 20241120 | 102200 | 2293097550 | 45900 | 45900 | 45950 | 45900 | 50 |
| 521 | 20241120 | 102100 | 2290802150 | 45950 | 45800 | 45950 | 45800 | 1455 |
| 522 | 20241120 | 102000 | 2223995800 | 45850 | 45850 | 45850 | 45800 | 451 |
| 523 | 20241120 | 101900 | 2203318200 | 45850 | 45850 | 45850 | 45850 | 28 |
| 524 | 20241120 | 101800 | 2202034400 | 45850 | 45900 | 45900 | 45800 | 222 |
| 525 | 20241120 | 101700 | 2191850650 | 45850 | 45900 | 45950 | 45850 | 892 |
| 526 | 20241120 | 101600 | 2150947550 | 45900 | 45900 | 45950 | 45850 | 106 |
| 527 | 20241120 | 101500 | 2146078750 | 45900 | 45950 | 45950 | 45900 | 481 |
| 528 | 20241120 | 101400 | 2123997400 | 45900 | 45900 | 45950 | 45900 | 142 |
| 529 | 20241120 | 101300 | 2117479300 | 45950 | 45950 | 46000 | 45900 | 1439 |
| 530 | 20241120 | 101200 | 2051358250 | 45900 | 45900 | 45900 | 45850 | 225 |
| 531 | 20241120 | 101100 | 2041036450 | 45900 | 45850 | 45900 | 45850 | 102 |
| 532 | 20241120 | 101000 | 2036355650 | 45950 | 45900 | 45950 | 45850 | 1643 |
| 533 | 20241120 | 100900 | 1961019150 | 45900 | 45850 | 45900 | 45850 | 284 |
| 534 | 20241120 | 100800 | 1947985100 | 45850 | 45900 | 45900 | 45850 | 167 |
| 535 | 20241120 | 100700 | 1940326800 | 45900 | 45800 | 45900 | 45800 | 285 |
| 536 | 20241120 | 100600 | 1927256200 | 45800 | 45850 | 45850 | 45800 | 119 |
| 537 | 20241120 | 100500 | 1921802350 | 45850 | 45800 | 45850 | 45800 | 58 |
| 538 | 20241120 | 100400 | 1919144650 | 45850 | 45850 | 45850 | 45800 | 132 |
| 539 | 20241120 | 100300 | 1913097500 | 45800 | 45850 | 45850 | 45800 | 99 |
| 540 | 20241120 | 100200 | 1908562050 | 45800 | 45800 | 45850 | 45800 | 192 |
| 541 | 20241120 | 100100 | 1899766800 | 45750 | 45850 | 45850 | 45750 | 23 |
| 542 | 20241120 | 100000 | 1898713800 | 45850 | 45750 | 45850 | 45750 | 126 |
| 543 | 20241120 | 095900 | 1892944450 | 45800 | 45800 | 45800 | 45750 | 341 |
| 544 | 20241120 | 095800 | 1877329200 | 45800 | 45800 | 45800 | 45750 | 103 |
| 545 | 20241120 | 095700 | 1872612500 | 45800 | 45800 | 45800 | 45750 | 281 |
| 546 | 20241120 | 095600 | 1859748450 | 45800 | 45750 | 45800 | 45700 | 627 |
| 547 | 20241120 | 095500 | 1831066850 | 45750 | 45800 | 45800 | 45750 | 147 |
| 548 | 20241120 | 095400 | 1824336850 | 45750 | 45800 | 45800 | 45750 | 88 |
| 549 | 20241120 | 095300 | 1820307300 | 45800 | 45800 | 45850 | 45800 | 1531 |
| 550 | 20241120 | 095200 | 1750187000 | 45850 | 45850 | 45900 | 45850 | 208 |
| 551 | 20241120 | 095100 | 1740648950 | 45850 | 45850 | 45900 | 45850 | 44 |
| 552 | 20241120 | 095000 | 1738630900 | 45900 | 45850 | 45900 | 45850 | 71 |
| 553 | 20241120 | 094900 | 1735375200 | 45850 | 45900 | 45900 | 45850 | 135 |
| 554 | 20241120 | 094800 | 1729185100 | 45900 | 45850 | 45900 | 45850 | 39 |
| 555 | 20241120 | 094700 | 1727396000 | 45900 | 45950 | 45950 | 45900 | 1682 |
| 556 | 20241120 | 094600 | 1650130850 | 45900 | 45850 | 45950 | 45800 | 1511 |
| 557 | 20241120 | 094500 | 1580774650 | 45800 | 45850 | 45850 | 45800 | 320 |
| 558 | 20241120 | 094400 | 1566109050 | 45850 | 45900 | 45900 | 45800 | 1280 |
| 559 | 20241120 | 094300 | 1507413600 | 45900 | 45900 | 45900 | 45850 | 849 |
| 560 | 20241120 | 094200 | 1468444650 | 45900 | 45900 | 45900 | 45850 | 348 |
| 561 | 20241120 | 094100 | 1452477700 | 45850 | 45900 | 45900 | 45850 | 349 |
| 562 | 20241120 | 094000 | 1436459450 | 45900 | 45850 | 45950 | 45850 | 79 |
| 563 | 20241120 | 093900 | 1432833150 | 45900 | 45850 | 45900 | 45850 | 148 |
| 564 | 20241120 | 093800 | 1426044300 | 45900 | 45850 | 45900 | 45850 | 121 |
| 565 | 20241120 | 093700 | 1420491450 | 45900 | 45850 | 45900 | 45850 | 118 |
| 566 | 20241120 | 093600 | 1415076700 | 45850 | 45800 | 45900 | 45800 | 185 |
| 567 | 20241120 | 093500 | 1406594950 | 45850 | 45900 | 45900 | 45850 | 366 |
| 568 | 20241120 | 093400 | 1389809850 | 45850 | 45900 | 45900 | 45850 | 210 |
| 569 | 20241120 | 093300 | 1380172000 | 45900 | 45850 | 45900 | 45800 | 550 |
| 570 | 20241120 | 093200 | 1354955500 | 45850 | 45800 | 45950 | 45800 | 356 |
| 571 | 20241120 | 093100 | 1338620450 | 45900 | 45850 | 45900 | 45850 | 745 |
| 572 | 20241120 | 093000 | 1304457000 | 45850 | 45900 | 45950 | 45850 | 404 |
| 573 | 20241120 | 092900 | 1285908800 | 45900 | 46000 | 46000 | 45900 | 511 |
| 574 | 20241120 | 092800 | 1262425500 | 45950 | 45950 | 46000 | 45950 | 162 |
| 575 | 20241120 | 092700 | 1254976650 | 45950 | 46000 | 46050 | 45950 | 327 |
| 576 | 20241120 | 092600 | 1239939950 | 46050 | 46000 | 46050 | 46000 | 595 |
| 577 | 20241120 | 092500 | 1212542300 | 46000 | 46100 | 46150 | 46000 | 2679 |
| 578 | 20241120 | 092400 | 1089049550 | 46100 | 46100 | 46150 | 46100 | 122 |
| 579 | 20241120 | 092300 | 1083424500 | 46100 | 46100 | 46100 | 46050 | 146 |
| 580 | 20241120 | 092200 | 1076700750 | 46050 | 46050 | 46100 | 46000 | 1109 |
| 581 | 20241120 | 092100 | 1025580200 | 46050 | 46000 | 46100 | 46000 | 292 |
| 582 | 20241120 | 092000 | 1012133650 | 46050 | 46150 | 46150 | 46000 | 1386 |
| 583 | 20241120 | 091900 | 948270600 | 46100 | 46200 | 46200 | 46100 | 247 |
| 584 | 20241120 | 091800 | 936869550 | 46200 | 46150 | 46200 | 46000 | 1608 |
| 585 | 20241120 | 091700 | 862744350 | 46150 | 46150 | 46250 | 46100 | 434 |
| 586 | 20241120 | 091600 | 842689600 | 46200 | 46150 | 46250 | 46100 | 948 |
| 587 | 20241120 | 091500 | 798969550 | 46200 | 46200 | 46300 | 46150 | 471 |
| 588 | 20241120 | 091400 | 777209550 | 46150 | 46150 | 46250 | 46150 | 2336 |
| 589 | 20241120 | 091300 | 669281850 | 46150 | 46150 | 46150 | 46100 | 23 |
| 590 | 20241120 | 091200 | 668221100 | 46100 | 46100 | 46150 | 46100 | 295 |
| 591 | 20241120 | 091100 | 654612800 | 46100 | 46050 | 46150 | 46050 | 676 |
| 592 | 20241120 | 091000 | 623478650 | 46050 | 46100 | 46150 | 46050 | 2387 |
| 593 | 20241120 | 090900 | 513459500 | 46100 | 46100 | 46100 | 46050 | 485 |
| 594 | 20241120 | 090800 | 491104200 | 46150 | 46150 | 46150 | 46100 | 800 |
| 595 | 20241120 | 090700 | 454221700 | 46150 | 46050 | 46150 | 46000 | 914 |
| 596 | 20241120 | 090600 | 412126900 | 46100 | 46000 | 46100 | 45950 | 733 |
| 597 | 20241120 | 090500 | 378390350 | 46000 | 46000 | 46000 | 45950 | 688 |
| 598 | 20241120 | 090400 | 346744400 | 46000 | 45850 | 46100 | 45850 | 786 |
| 599 | 20241120 | 090300 | 310620500 | 45850 | 45900 | 45950 | 45850 | 1159 |
| 600 | 20241120 | 090200 | 257430600 | 45900 | 45700 | 45900 | 45600 | 1024 |
| 601 | 20241120 | 090100 | 210613450 | 45700 | 45700 | 45700 | 45650 | 135 |
| 602 | 20241120 | 090000 | 204448650 | 45550 | 45550 | 45600 | 45350 | 4492 |