31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 183700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 2706 |
| 3 | 20241121 | 183600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20241121 | 183500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20241121 | 183400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20241121 | 183300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20241121 | 183200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20241121 | 183100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20241121 | 183000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20241121 | 182900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20241121 | 182800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20241121 | 182700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20241121 | 182600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20241121 | 182500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20241121 | 182400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20241121 | 182300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20241121 | 182200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20241121 | 182100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20241121 | 182000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20241121 | 181900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20241121 | 181800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20241121 | 181700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20241121 | 181600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20241121 | 181500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20241121 | 181400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20241121 | 181300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20241121 | 181200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20241121 | 181100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20241121 | 181000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20241121 | 180900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20241121 | 180800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20241121 | 180700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 2706 |
| 33 | 20241121 | 180600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20241121 | 180500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20241121 | 180400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20241121 | 180300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20241121 | 180200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20241121 | 180100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20241121 | 180000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20241121 | 175900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20241121 | 175800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20241121 | 175700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20241121 | 175600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20241121 | 175500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20241121 | 175400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20241121 | 175300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20241121 | 175200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20241121 | 175100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20241121 | 175000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20241121 | 174900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20241121 | 174800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20241121 | 174700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20241121 | 174600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20241121 | 174500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20241121 | 174400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20241121 | 174300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20241121 | 174200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20241121 | 174100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20241121 | 174000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20241121 | 173900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20241121 | 173800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20241121 | 173700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 2706 |
| 63 | 20241121 | 173600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20241121 | 173500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20241121 | 173400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20241121 | 173300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20241121 | 173200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20241121 | 173100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20241121 | 173000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20241121 | 172900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20241121 | 172800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20241121 | 172700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20241121 | 172600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20241121 | 172500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20241121 | 172400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20241121 | 172300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20241121 | 172200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20241121 | 172100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20241121 | 172000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20241121 | 171900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20241121 | 171800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20241121 | 171700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20241121 | 171600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20241121 | 171500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20241121 | 171400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20241121 | 171300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20241121 | 171200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20241121 | 171100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20241121 | 171000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20241121 | 170900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20241121 | 170800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20241121 | 170700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 2706 |
| 93 | 20241121 | 170600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20241121 | 170500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20241121 | 170400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20241121 | 170300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20241121 | 170200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20241121 | 170100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20241121 | 170000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20241121 | 165900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20241121 | 165800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20241121 | 165700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20241121 | 165600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20241121 | 165500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20241121 | 165400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20241121 | 165300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20241121 | 165200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20241121 | 165100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20241121 | 165000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20241121 | 164900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20241121 | 164800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20241121 | 164700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20241121 | 164600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20241121 | 164500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20241121 | 164400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20241121 | 164300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20241121 | 164200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20241121 | 164100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20241121 | 164000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20241121 | 163900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20241121 | 163800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20241121 | 163700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 2706 |
| 123 | 20241121 | 163600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20241121 | 163500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20241121 | 163400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20241121 | 163300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20241121 | 163200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20241121 | 163100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20241121 | 163000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20241121 | 162900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20241121 | 162800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20241121 | 162700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20241121 | 162600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20241121 | 162500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20241121 | 162400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20241121 | 162300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20241121 | 162200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20241121 | 162100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20241121 | 162000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20241121 | 161900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20241121 | 161800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20241121 | 161700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20241121 | 161600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20241121 | 161500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20241121 | 161400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20241121 | 161300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20241121 | 161200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20241121 | 161100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20241121 | 161000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20241121 | 160900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20241121 | 160800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20241121 | 160700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 2706 |
| 153 | 20241121 | 160600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20241121 | 160500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20241121 | 160400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20241121 | 160300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20241121 | 160200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20241121 | 160100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20241121 | 160000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20241121 | 155900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20241121 | 155800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20241121 | 155700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20241121 | 155600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20241121 | 155500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20241121 | 155400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20241121 | 155300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20241121 | 155200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20241121 | 155100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20241121 | 155000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20241121 | 154900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20241121 | 154800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20241121 | 154700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20241121 | 154600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20241121 | 154500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20241121 | 154400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20241121 | 154300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20241121 | 154200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20241121 | 154100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20241121 | 154000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20241121 | 153900 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20241121 | 153800 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20241121 | 153700 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 2706 |
| 183 | 20241121 | 153600 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20241121 | 153500 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20241121 | 153400 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20241121 | 153300 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20241121 | 153200 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20241121 | 153100 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20241121 | 153000 | 4347594950 | 34000 | 34000 | 34000 | 34000 | 2706 |
| 190 | 20241121 | 152900 | 4255590950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20241121 | 152800 | 4255590950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20241121 | 152700 | 4255590950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20241121 | 152600 | 4255590950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20241121 | 152500 | 4255590950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20241121 | 152400 | 4255590950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20241121 | 152300 | 4255590950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20241121 | 152200 | 4255590950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20241121 | 152100 | 4255590950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20241121 | 152000 | 4255590950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20241121 | 151900 | 4255590950 | 34100 | 34050 | 34100 | 34000 | 31 |
| 201 | 20241121 | 151800 | 4254535350 | 34050 | 34000 | 34050 | 34000 | 480 |
| 202 | 20241121 | 151700 | 4238197350 | 34000 | 34050 | 34050 | 34000 | 58 |
| 203 | 20241121 | 151600 | 4236224700 | 34050 | 34050 | 34050 | 34050 | 158 |
| 204 | 20241121 | 151500 | 4230844800 | 34050 | 34050 | 34100 | 34050 | 499 |
| 205 | 20241121 | 151400 | 4213838700 | 34000 | 34050 | 34050 | 34000 | 179 |
| 206 | 20241121 | 151300 | 4207749950 | 34000 | 34000 | 34050 | 34000 | 79 |
| 207 | 20241121 | 151200 | 4205063800 | 34050 | 34000 | 34050 | 34000 | 322 |
| 208 | 20241121 | 151100 | 4194113700 | 34000 | 33950 | 34000 | 33950 | 336 |
| 209 | 20241121 | 151000 | 4182702800 | 34000 | 33950 | 34000 | 33950 | 109 |
| 210 | 20241121 | 150900 | 4179002200 | 33950 | 33950 | 33950 | 33900 | 99 |
| 211 | 20241121 | 150800 | 4175641400 | 33950 | 33950 | 34000 | 33950 | 157 |
| 212 | 20241121 | 150700 | 4170311150 | 33950 | 34000 | 34000 | 33900 | 1052 |
| 213 | 20241121 | 150600 | 4134594300 | 34000 | 34000 | 34000 | 33950 | 133 |
| 214 | 20241121 | 150500 | 4130077300 | 34000 | 33950 | 34000 | 33950 | 105 |
| 215 | 20241121 | 150400 | 4126510700 | 33950 | 34050 | 34050 | 33950 | 1331 |
| 216 | 20241121 | 150300 | 4081252750 | 34050 | 34050 | 34050 | 34000 | 1240 |
| 217 | 20241121 | 150200 | 4039035950 | 34100 | 34050 | 34100 | 34050 | 506 |
| 218 | 20241121 | 150100 | 4021804800 | 34100 | 34100 | 34100 | 34050 | 208 |
| 219 | 20241121 | 150000 | 4014719000 | 34100 | 34100 | 34100 | 34050 | 627 |
| 220 | 20241121 | 145900 | 3993338850 | 34100 | 34100 | 34100 | 34100 | 227 |
| 221 | 20241121 | 145800 | 3985598150 | 34100 | 34100 | 34100 | 34050 | 402 |
| 222 | 20241121 | 145700 | 3971904600 | 34100 | 34050 | 34100 | 34050 | 66 |
| 223 | 20241121 | 145600 | 3969657200 | 34100 | 34100 | 34100 | 34100 | 187 |
| 224 | 20241121 | 145500 | 3963280500 | 34100 | 34100 | 34100 | 34050 | 238 |
| 225 | 20241121 | 145400 | 3955174700 | 34100 | 34100 | 34100 | 34050 | 17 |
| 226 | 20241121 | 145300 | 3954595050 | 34050 | 34100 | 34100 | 34050 | 146 |
| 227 | 20241121 | 145200 | 3949620900 | 34100 | 34100 | 34100 | 34100 | 23 |
| 228 | 20241121 | 145100 | 3948836600 | 34050 | 34100 | 34100 | 34050 | 88 |
| 229 | 20241121 | 145000 | 3945840000 | 34100 | 34100 | 34100 | 34100 | 44 |
| 230 | 20241121 | 144900 | 3944339600 | 34100 | 34100 | 34100 | 34050 | 101 |
| 231 | 20241121 | 144800 | 3940895700 | 34100 | 34050 | 34100 | 34050 | 9 |
| 232 | 20241121 | 144700 | 3940589050 | 34050 | 34050 | 34050 | 34000 | 230 |
| 233 | 20241121 | 144600 | 3932763050 | 34100 | 34050 | 34100 | 34000 | 844 |
| 234 | 20241121 | 144500 | 3904056250 | 34050 | 34100 | 34100 | 34050 | 445 |
| 235 | 20241121 | 144400 | 3888903900 | 34100 | 34100 | 34100 | 34100 | 16 |
| 236 | 20241121 | 144300 | 3888358300 | 34100 | 34100 | 34100 | 34050 | 18 |
| 237 | 20241121 | 144200 | 3887744550 | 34100 | 34100 | 34100 | 34100 | 3 |
| 238 | 20241121 | 144100 | 3887642250 | 34100 | 34150 | 34150 | 34100 | 44 |
| 239 | 20241121 | 144000 | 3886141600 | 34150 | 34100 | 34150 | 34100 | 22 |
| 240 | 20241121 | 143900 | 3885391350 | 34100 | 34100 | 34100 | 34050 | 120 |
| 241 | 20241121 | 143800 | 3881304750 | 34100 | 34150 | 34150 | 34100 | 15 |
| 242 | 20241121 | 143700 | 3880793050 | 34100 | 34150 | 34150 | 34100 | 572 |
| 243 | 20241121 | 143600 | 3861287050 | 34150 | 34150 | 34150 | 34100 | 136 |
| 244 | 20241121 | 143500 | 3856644150 | 34150 | 34150 | 34150 | 34100 | 11 |
| 245 | 20241121 | 143400 | 3856268750 | 34150 | 34150 | 34150 | 34150 | 63 |
| 246 | 20241121 | 143300 | 3854117300 | 34150 | 34150 | 34150 | 34100 | 60 |
| 247 | 20241121 | 143200 | 3852068350 | 34150 | 34150 | 34150 | 34150 | 3 |
| 248 | 20241121 | 143100 | 3851965900 | 34150 | 34150 | 34150 | 34150 | 3 |
| 249 | 20241121 | 143000 | 3851863450 | 34150 | 34200 | 34200 | 34150 | 66 |
| 250 | 20241121 | 142900 | 3849609450 | 34200 | 34200 | 34200 | 34200 | 19 |
| 251 | 20241121 | 142800 | 3848959650 | 34200 | 34200 | 34200 | 34200 | 2 |
| 252 | 20241121 | 142700 | 3848891250 | 34150 | 34200 | 34200 | 34150 | 16 |
| 253 | 20241121 | 142600 | 3848344550 | 34150 | 34200 | 34200 | 34150 | 6 |
| 254 | 20241121 | 142500 | 3848139400 | 34200 | 34200 | 34200 | 34200 | 9 |
| 255 | 20241121 | 142400 | 3847831600 | 34200 | 34200 | 34200 | 34150 | 8 |
| 256 | 20241121 | 142300 | 3847558050 | 34150 | 34150 | 34150 | 34150 | 30 |
| 257 | 20241121 | 142200 | 3846533550 | 34050 | 34200 | 34200 | 34050 | 514 |
| 258 | 20241121 | 142100 | 3829004800 | 34200 | 34200 | 34200 | 34200 | 1 |
| 259 | 20241121 | 142000 | 3828970600 | 34200 | 34100 | 34200 | 34100 | 151 |
| 260 | 20241121 | 141900 | 3823821400 | 34100 | 34100 | 34100 | 34100 | 175 |
| 261 | 20241121 | 141800 | 3817853900 | 34100 | 34100 | 34100 | 34100 | 64 |
| 262 | 20241121 | 141700 | 3815671500 | 34100 | 34100 | 34100 | 34100 | 5 |
| 263 | 20241121 | 141600 | 3815501000 | 34100 | 34100 | 34100 | 34100 | 105 |
| 264 | 20241121 | 141500 | 3811920500 | 34100 | 34100 | 34100 | 34100 | 13 |
| 265 | 20241121 | 141400 | 3811477200 | 34100 | 34100 | 34100 | 34100 | 23 |
| 266 | 20241121 | 141300 | 3810692900 | 34100 | 34100 | 34100 | 34100 | 14 |
| 267 | 20241121 | 141200 | 3810215500 | 34100 | 34050 | 34100 | 34050 | 444 |
| 268 | 20241121 | 141100 | 3795095150 | 34100 | 34100 | 34100 | 34050 | 24 |
| 269 | 20241121 | 141000 | 3794277450 | 34100 | 34100 | 34100 | 34100 | 12 |
| 270 | 20241121 | 140900 | 3793868250 | 34050 | 34100 | 34100 | 34050 | 89 |
| 271 | 20241121 | 140800 | 3790837700 | 34100 | 34100 | 34100 | 34100 | 10 |
| 272 | 20241121 | 140700 | 3790496700 | 34100 | 34150 | 34150 | 34050 | 196 |
| 273 | 20241121 | 140600 | 3783815000 | 34150 | 34100 | 34150 | 34100 | 21 |
| 274 | 20241121 | 140500 | 3783098500 | 34150 | 34150 | 34200 | 34150 | 50 |
| 275 | 20241121 | 140400 | 3781390900 | 34150 | 34150 | 34150 | 34100 | 17 |
| 276 | 20241121 | 140300 | 3780810850 | 34150 | 34100 | 34150 | 34100 | 120 |
| 277 | 20241121 | 140200 | 3776717900 | 34100 | 34100 | 34100 | 34050 | 137 |
| 278 | 20241121 | 140100 | 3772047250 | 34100 | 34100 | 34100 | 34050 | 71 |
| 279 | 20241121 | 140000 | 3769626200 | 34050 | 34150 | 34200 | 34050 | 911 |
| 280 | 20241121 | 135900 | 3738529950 | 34200 | 34200 | 34200 | 34150 | 45 |
| 281 | 20241121 | 135800 | 3736991000 | 34200 | 34200 | 34200 | 34200 | 153 |
| 282 | 20241121 | 135700 | 3731758400 | 34200 | 34200 | 34200 | 34200 | 2 |
| 283 | 20241121 | 135600 | 3731690000 | 34150 | 34200 | 34200 | 34150 | 24 |
| 284 | 20241121 | 135500 | 3730869950 | 34200 | 34200 | 34200 | 34200 | 10 |
| 285 | 20241121 | 135400 | 3730527950 | 34200 | 34200 | 34200 | 34200 | 3 |
| 286 | 20241121 | 135300 | 3730425350 | 34150 | 34150 | 34150 | 34150 | 58 |
| 287 | 20241121 | 135200 | 3728444650 | 34200 | 34200 | 34200 | 34150 | 45 |
| 288 | 20241121 | 135100 | 3726905700 | 34200 | 34200 | 34200 | 34200 | 601 |
| 289 | 20241121 | 135000 | 3706351500 | 34200 | 34250 | 34250 | 34200 | 367 |
| 290 | 20241121 | 134900 | 3693799650 | 34250 | 34200 | 34250 | 34200 | 40 |
| 291 | 20241121 | 134800 | 3692430700 | 34200 | 34250 | 34300 | 34200 | 61 |
| 292 | 20241121 | 134700 | 3690341550 | 34250 | 34300 | 34300 | 34250 | 151 |
| 293 | 20241121 | 134600 | 3685169750 | 34300 | 34300 | 34300 | 34300 | 58 |
| 294 | 20241121 | 134500 | 3683180350 | 34300 | 34300 | 34350 | 34300 | 91 |
| 295 | 20241121 | 134400 | 3680058900 | 34300 | 34250 | 34300 | 34200 | 60 |
| 296 | 20241121 | 134300 | 3678006400 | 34250 | 34250 | 34250 | 34250 | 92 |
| 297 | 20241121 | 134200 | 3674855400 | 34250 | 34300 | 34300 | 34250 | 95 |
| 298 | 20241121 | 134100 | 3671601300 | 34300 | 34300 | 34350 | 34300 | 106 |
| 299 | 20241121 | 134000 | 3667965400 | 34300 | 34300 | 34300 | 34300 | 6 |
| 300 | 20241121 | 133900 | 3667759600 | 34300 | 34300 | 34300 | 34250 | 3 |
| 301 | 20241121 | 133800 | 3667656750 | 34250 | 34250 | 34250 | 34250 | 43 |
| 302 | 20241121 | 133700 | 3666184000 | 34250 | 34300 | 34300 | 34250 | 84 |
| 303 | 20241121 | 133600 | 3663306300 | 34300 | 34200 | 34300 | 34200 | 15 |
| 304 | 20241121 | 133500 | 3662793000 | 34200 | 34300 | 34300 | 34200 | 92 |
| 305 | 20241121 | 133400 | 3659645150 | 34300 | 34200 | 34300 | 34200 | 97 |
| 306 | 20241121 | 133300 | 3656321200 | 34250 | 34250 | 34250 | 34250 | 11 |
| 307 | 20241121 | 133200 | 3655944450 | 34250 | 34250 | 34250 | 34200 | 72 |
| 308 | 20241121 | 133100 | 3653478500 | 34300 | 34250 | 34300 | 34250 | 50 |
| 309 | 20241121 | 133000 | 3651763600 | 34300 | 34300 | 34300 | 34250 | 139 |
| 310 | 20241121 | 132900 | 3646998400 | 34250 | 34250 | 34250 | 34250 | 66 |
| 311 | 20241121 | 132800 | 3644737900 | 34250 | 34250 | 34250 | 34250 | 10 |
| 312 | 20241121 | 132700 | 3644395400 | 34250 | 34350 | 34350 | 34200 | 536 |
| 313 | 20241121 | 132600 | 3626048350 | 34350 | 34350 | 34350 | 34300 | 60 |
| 314 | 20241121 | 132500 | 3623990000 | 34350 | 34300 | 34350 | 34300 | 9 |
| 315 | 20241121 | 132400 | 3623681100 | 34350 | 34350 | 34350 | 34300 | 24 |
| 316 | 20241121 | 132300 | 3622857200 | 34350 | 34300 | 34350 | 34300 | 35 |
| 317 | 20241121 | 132200 | 3621656650 | 34250 | 34350 | 34350 | 34250 | 117 |
| 318 | 20241121 | 132100 | 3617646550 | 34350 | 34300 | 34350 | 34300 | 431 |
| 319 | 20241121 | 132000 | 3602863000 | 34300 | 34300 | 34300 | 34300 | 41 |
| 320 | 20241121 | 131900 | 3601456700 | 34250 | 34250 | 34250 | 34250 | 10 |
| 321 | 20241121 | 131800 | 3601114200 | 34200 | 34200 | 34250 | 34200 | 145 |
| 322 | 20241121 | 131700 | 3596153250 | 34250 | 34250 | 34250 | 34250 | 3 |
| 323 | 20241121 | 131600 | 3596050500 | 34250 | 34250 | 34250 | 34250 | 9 |
| 324 | 20241121 | 131500 | 3595742250 | 34250 | 34250 | 34250 | 34250 | 10 |
| 325 | 20241121 | 131400 | 3595399750 | 34250 | 34200 | 34250 | 34200 | 25 |
| 326 | 20241121 | 131300 | 3594544550 | 34200 | 34250 | 34250 | 34200 | 125 |
| 327 | 20241121 | 131200 | 3590268450 | 34250 | 34200 | 34250 | 34200 | 1003 |
| 328 | 20241121 | 131100 | 3555933600 | 34250 | 34250 | 34250 | 34200 | 98 |
| 329 | 20241121 | 131000 | 3552577150 | 34200 | 34250 | 34250 | 34200 | 52 |
| 330 | 20241121 | 130900 | 3550798650 | 34250 | 34250 | 34250 | 34250 | 8 |
| 331 | 20241121 | 130800 | 3550524650 | 34250 | 34250 | 34250 | 34200 | 45 |
| 332 | 20241121 | 130700 | 3548985400 | 34250 | 34250 | 34250 | 34250 | 7 |
| 333 | 20241121 | 130600 | 3548745650 | 34250 | 34200 | 34250 | 34200 | 200 |
| 334 | 20241121 | 130500 | 3541904650 | 34200 | 34200 | 34250 | 34200 | 145 |
| 335 | 20241121 | 130400 | 3536945600 | 34250 | 34250 | 34250 | 34250 | 2 |
| 336 | 20241121 | 130300 | 3536877100 | 34200 | 34200 | 34200 | 34200 | 64 |
| 337 | 20241121 | 130200 | 3534688300 | 34200 | 34200 | 34200 | 34150 | 259 |
| 338 | 20241121 | 130100 | 3525843000 | 34200 | 34150 | 34200 | 34150 | 770 |
| 339 | 20241121 | 130000 | 3499540350 | 34150 | 34150 | 34150 | 34100 | 58 |
| 340 | 20241121 | 125900 | 3497562150 | 34100 | 34150 | 34150 | 34100 | 52 |
| 341 | 20241121 | 125800 | 3495788400 | 34150 | 34100 | 34150 | 34100 | 127 |
| 342 | 20241121 | 125700 | 3491455850 | 34100 | 34150 | 34150 | 34050 | 72 |
| 343 | 20241121 | 125600 | 3489002100 | 34050 | 34100 | 34100 | 34050 | 420 |
| 344 | 20241121 | 125500 | 3474681850 | 34150 | 34150 | 34150 | 34100 | 199 |
| 345 | 20241121 | 125400 | 3467886100 | 34200 | 34150 | 34200 | 34150 | 39 |
| 346 | 20241121 | 125300 | 3466553050 | 34150 | 34200 | 34200 | 34150 | 123 |
| 347 | 20241121 | 125200 | 3462351700 | 34200 | 34200 | 34200 | 34200 | 29 |
| 348 | 20241121 | 125100 | 3461359900 | 34200 | 34250 | 34250 | 34150 | 124 |
| 349 | 20241121 | 125000 | 3457119200 | 34150 | 34250 | 34250 | 34150 | 152 |
| 350 | 20241121 | 124900 | 3451927800 | 34250 | 34250 | 34250 | 34250 | 6 |
| 351 | 20241121 | 124800 | 3451722300 | 34150 | 34250 | 34250 | 34150 | 405 |
| 352 | 20241121 | 124700 | 3437889950 | 34250 | 34250 | 34250 | 34150 | 38 |
| 353 | 20241121 | 124600 | 3436590200 | 34250 | 34250 | 34300 | 34150 | 210 |
| 354 | 20241121 | 124500 | 3429412350 | 34300 | 34300 | 34300 | 34300 | 3 |
| 355 | 20241121 | 124400 | 3429309450 | 34250 | 34250 | 34300 | 34250 | 196 |
| 356 | 20241121 | 124300 | 3422596150 | 34200 | 34200 | 34250 | 34200 | 344 |
| 357 | 20241121 | 124200 | 3410831300 | 34250 | 34300 | 34300 | 34250 | 408 |
| 358 | 20241121 | 124100 | 3396850500 | 34300 | 34350 | 34350 | 34300 | 51 |
| 359 | 20241121 | 124000 | 3395100550 | 34400 | 34300 | 34400 | 34300 | 34 |
| 360 | 20241121 | 123900 | 3393934250 | 34400 | 34350 | 34400 | 34300 | 204 |
| 361 | 20241121 | 123800 | 3386930850 | 34300 | 34350 | 34350 | 34300 | 16 |
| 362 | 20241121 | 123700 | 3386381350 | 34300 | 34300 | 34300 | 34300 | 11 |
| 363 | 20241121 | 123600 | 3386004050 | 34300 | 34300 | 34300 | 34300 | 38 |
| 364 | 20241121 | 123500 | 3384700650 | 34300 | 34200 | 34300 | 34200 | 53 |
| 365 | 20241121 | 123400 | 3382886250 | 34200 | 34350 | 34350 | 34200 | 291 |
| 366 | 20241121 | 123300 | 3372930050 | 34250 | 34400 | 34400 | 34250 | 544 |
| 367 | 20241121 | 123200 | 3354275150 | 34350 | 34400 | 34450 | 34350 | 385 |
| 368 | 20241121 | 123100 | 3341036000 | 34450 | 34450 | 34450 | 34450 | 311 |
| 369 | 20241121 | 123000 | 3330322050 | 34450 | 34450 | 34450 | 34450 | 0 |
| 370 | 20241121 | 122900 | 3330322050 | 34450 | 34350 | 34450 | 34350 | 115 |
| 371 | 20241121 | 122800 | 3326366550 | 34350 | 34300 | 34400 | 34300 | 172 |
| 372 | 20241121 | 122700 | 3320454100 | 34300 | 34300 | 34300 | 34300 | 68 |
| 373 | 20241121 | 122600 | 3318121700 | 34350 | 34300 | 34350 | 34250 | 60 |
| 374 | 20241121 | 122500 | 3316063900 | 34300 | 34350 | 34350 | 34300 | 127 |
| 375 | 20241121 | 122400 | 3311702400 | 34350 | 34300 | 34350 | 34250 | 128 |
| 376 | 20241121 | 122300 | 3307315250 | 34350 | 34300 | 34350 | 34250 | 329 |
| 377 | 20241121 | 122200 | 3296044500 | 34300 | 34300 | 34350 | 34300 | 19 |
| 378 | 20241121 | 122100 | 3295392750 | 34300 | 34300 | 34350 | 34300 | 331 |
| 379 | 20241121 | 122000 | 3284039300 | 34300 | 34350 | 34350 | 34300 | 56 |
| 380 | 20241121 | 121900 | 3282118200 | 34350 | 34400 | 34400 | 34300 | 12 |
| 381 | 20241121 | 121800 | 3281706050 | 34300 | 34400 | 34400 | 34300 | 251 |
| 382 | 20241121 | 121700 | 3273089750 | 34400 | 34400 | 34400 | 34350 | 177 |
| 383 | 20241121 | 121600 | 3267004400 | 34450 | 34500 | 34500 | 34450 | 190 |
| 384 | 20241121 | 121500 | 3260456650 | 34550 | 34550 | 34550 | 34550 | 15 |
| 385 | 20241121 | 121400 | 3259938400 | 34550 | 34550 | 34550 | 34550 | 7 |
| 386 | 20241121 | 121300 | 3259696550 | 34500 | 34500 | 34500 | 34500 | 11 |
| 387 | 20241121 | 121200 | 3259317050 | 34550 | 34500 | 34550 | 34500 | 22 |
| 388 | 20241121 | 121100 | 3258557400 | 34500 | 34550 | 34550 | 34500 | 18 |
| 389 | 20241121 | 121000 | 3257936300 | 34500 | 34500 | 34500 | 34450 | 296 |
| 390 | 20241121 | 120900 | 3247732300 | 34550 | 34500 | 34550 | 34500 | 22 |
| 391 | 20241121 | 120800 | 3246972750 | 34550 | 34550 | 34550 | 34500 | 198 |
| 392 | 20241121 | 120700 | 3240132450 | 34550 | 34550 | 34550 | 34550 | 7 |
| 393 | 20241121 | 120600 | 3239890600 | 34500 | 34450 | 34500 | 34450 | 478 |
| 394 | 20241121 | 120500 | 3223408450 | 34450 | 34450 | 34450 | 34450 | 10 |
| 395 | 20241121 | 120400 | 3223063950 | 34400 | 34400 | 34400 | 34350 | 159 |
| 396 | 20241121 | 120300 | 3217594850 | 34400 | 34350 | 34400 | 34300 | 53 |
| 397 | 20241121 | 120200 | 3215774150 | 34350 | 34400 | 34400 | 34350 | 77 |
| 398 | 20241121 | 120100 | 3213128600 | 34400 | 34300 | 34400 | 34300 | 125 |
| 399 | 20241121 | 120000 | 3208838900 | 34350 | 34350 | 34400 | 34350 | 295 |
| 400 | 20241121 | 115900 | 3198696950 | 34350 | 34400 | 34400 | 34350 | 183 |
| 401 | 20241121 | 115800 | 3192405750 | 34400 | 34450 | 34450 | 34400 | 2063 |
| 402 | 20241121 | 115700 | 3121438300 | 34450 | 34500 | 34550 | 34450 | 151 |
| 403 | 20241121 | 115600 | 3116233600 | 34550 | 34450 | 34550 | 34450 | 29 |
| 404 | 20241121 | 115500 | 3115232750 | 34400 | 34400 | 34450 | 34400 | 15 |
| 405 | 20241121 | 115400 | 3114716300 | 34500 | 34500 | 34500 | 34350 | 173 |
| 406 | 20241121 | 115300 | 3108753100 | 34450 | 34450 | 34450 | 34450 | 56 |
| 407 | 20241121 | 115200 | 3106823900 | 34400 | 34450 | 34450 | 34400 | 13 |
| 408 | 20241121 | 115100 | 3106376250 | 34450 | 34400 | 34450 | 34400 | 59 |
| 409 | 20241121 | 115000 | 3104344700 | 34400 | 34350 | 34400 | 34300 | 179 |
| 410 | 20241121 | 114900 | 3098193050 | 34350 | 34350 | 34350 | 34350 | 57 |
| 411 | 20241121 | 114800 | 3096235100 | 34350 | 34350 | 34350 | 34300 | 105 |
| 412 | 20241121 | 114700 | 3092629400 | 34400 | 34450 | 34450 | 34350 | 724 |
| 413 | 20241121 | 114600 | 3067742150 | 34450 | 34450 | 34450 | 34400 | 45 |
| 414 | 20241121 | 114500 | 3066193250 | 34450 | 34500 | 34500 | 34400 | 2216 |
| 415 | 20241121 | 114400 | 2989930250 | 34500 | 34550 | 34550 | 34500 | 108 |
| 416 | 20241121 | 114300 | 2986202000 | 34550 | 34650 | 34650 | 34550 | 138 |
| 417 | 20241121 | 114200 | 2981429000 | 34700 | 34700 | 34750 | 34650 | 1960 |
| 418 | 20241121 | 114100 | 2913410700 | 34700 | 34500 | 34700 | 34500 | 1382 |
| 419 | 20241121 | 114000 | 2865591600 | 34550 | 34500 | 34550 | 34450 | 67 |
| 420 | 20241121 | 113900 | 2863280050 | 34500 | 34450 | 34500 | 34450 | 657 |
| 421 | 20241121 | 113800 | 2840640750 | 34450 | 34450 | 34450 | 34450 | 149 |
| 422 | 20241121 | 113700 | 2835507700 | 34450 | 34500 | 34500 | 34450 | 201 |
| 423 | 20241121 | 113600 | 2828582250 | 34500 | 34500 | 34500 | 34450 | 41 |
| 424 | 20241121 | 113500 | 2827168750 | 34500 | 34450 | 34500 | 34450 | 97 |
| 425 | 20241121 | 113400 | 2823827050 | 34450 | 34450 | 34450 | 34450 | 90 |
| 426 | 20241121 | 113300 | 2820726550 | 34450 | 34400 | 34450 | 34400 | 129 |
| 427 | 20241121 | 113200 | 2816287700 | 34450 | 34450 | 34450 | 34450 | 23 |
| 428 | 20241121 | 113100 | 2815495350 | 34450 | 34500 | 34500 | 34450 | 307 |
| 429 | 20241121 | 113000 | 2804911900 | 34500 | 34400 | 34500 | 34400 | 70 |
| 430 | 20241121 | 112900 | 2802500350 | 34400 | 34450 | 34500 | 34400 | 257 |
| 431 | 20241121 | 112800 | 2793645150 | 34450 | 34450 | 34550 | 34450 | 174 |
| 432 | 20241121 | 112700 | 2787645300 | 34450 | 34450 | 34450 | 34400 | 134 |
| 433 | 20241121 | 112600 | 2783034200 | 34400 | 34400 | 34400 | 34400 | 85 |
| 434 | 20241121 | 112500 | 2780110200 | 34400 | 34300 | 34400 | 34300 | 149 |
| 435 | 20241121 | 112400 | 2774992000 | 34350 | 34400 | 34400 | 34300 | 304 |
| 436 | 20241121 | 112300 | 2764543850 | 34400 | 34400 | 34400 | 34350 | 52 |
| 437 | 20241121 | 112200 | 2762755750 | 34400 | 34450 | 34450 | 34300 | 251 |
| 438 | 20241121 | 112100 | 2754127350 | 34550 | 34400 | 34550 | 34400 | 210 |
| 439 | 20241121 | 112000 | 2746885150 | 34450 | 34400 | 34450 | 34300 | 282 |
| 440 | 20241121 | 111900 | 2737191350 | 34400 | 34400 | 34400 | 34350 | 365 |
| 441 | 20241121 | 111800 | 2724638350 | 34350 | 34550 | 34550 | 34350 | 1826 |
| 442 | 20241121 | 111700 | 2661738950 | 34500 | 34450 | 34500 | 34450 | 288 |
| 443 | 20241121 | 111600 | 2651807950 | 34400 | 34400 | 34450 | 34350 | 815 |
| 444 | 20241121 | 111500 | 2623772600 | 34400 | 34600 | 34600 | 34400 | 943 |
| 445 | 20241121 | 111400 | 2591196650 | 34600 | 34500 | 34600 | 34500 | 870 |
| 446 | 20241121 | 111300 | 2561127950 | 34550 | 34550 | 34600 | 34550 | 515 |
| 447 | 20241121 | 111200 | 2543331150 | 34550 | 34600 | 34600 | 34550 | 125 |
| 448 | 20241121 | 111100 | 2539007700 | 34600 | 34550 | 34600 | 34550 | 1375 |
| 449 | 20241121 | 111000 | 2491464600 | 34500 | 34500 | 34550 | 34500 | 1967 |
| 450 | 20241121 | 110900 | 2423558250 | 34450 | 34400 | 34450 | 34350 | 639 |
| 451 | 20241121 | 110800 | 2401564600 | 34350 | 34350 | 34400 | 34350 | 423 |
| 452 | 20241121 | 110700 | 2387033800 | 34350 | 34350 | 34350 | 34300 | 175 |
| 453 | 20241121 | 110600 | 2381023450 | 34350 | 34200 | 34350 | 34200 | 706 |
| 454 | 20241121 | 110500 | 2356812800 | 34250 | 34100 | 34250 | 34100 | 2787 |
| 455 | 20241121 | 110400 | 2261500200 | 34200 | 34100 | 34200 | 34050 | 575 |
| 456 | 20241121 | 110300 | 2241869700 | 34100 | 34100 | 34100 | 34100 | 77 |
| 457 | 20241121 | 110200 | 2239244000 | 34100 | 34100 | 34100 | 34100 | 36 |
| 458 | 20241121 | 110100 | 2238016400 | 34100 | 34100 | 34100 | 34050 | 25 |
| 459 | 20241121 | 110000 | 2237163950 | 34000 | 34100 | 34100 | 34000 | 274 |
| 460 | 20241121 | 105900 | 2227839400 | 34100 | 34100 | 34100 | 34050 | 7 |
| 461 | 20241121 | 105800 | 2227600950 | 34050 | 34050 | 34100 | 34050 | 108 |
| 462 | 20241121 | 105700 | 2223920400 | 34100 | 34100 | 34100 | 34100 | 39 |
| 463 | 20241121 | 105600 | 2222590500 | 34100 | 34100 | 34100 | 34100 | 151 |
| 464 | 20241121 | 105500 | 2217441400 | 34050 | 34050 | 34050 | 34050 | 239 |
| 465 | 20241121 | 105400 | 2209303450 | 34050 | 34050 | 34050 | 34050 | 154 |
| 466 | 20241121 | 105300 | 2204059750 | 34050 | 34000 | 34050 | 33950 | 1636 |
| 467 | 20241121 | 105200 | 2148431350 | 34000 | 33950 | 34000 | 33950 | 169 |
| 468 | 20241121 | 105100 | 2142688900 | 34000 | 34000 | 34000 | 34000 | 2 |
| 469 | 20241121 | 105000 | 2142620900 | 33900 | 34000 | 34000 | 33900 | 215 |
| 470 | 20241121 | 104900 | 2135322050 | 34000 | 34000 | 34000 | 33950 | 699 |
| 471 | 20241121 | 104800 | 2111556950 | 34000 | 34000 | 34000 | 33950 | 280 |
| 472 | 20241121 | 104700 | 2102042600 | 34000 | 33950 | 34000 | 33950 | 152 |
| 473 | 20241121 | 104600 | 2096881850 | 33950 | 33950 | 33950 | 33950 | 22 |
| 474 | 20241121 | 104500 | 2096134950 | 33950 | 33950 | 33950 | 33900 | 21 |
| 475 | 20241121 | 104400 | 2095422900 | 33850 | 33900 | 33900 | 33850 | 19 |
| 476 | 20241121 | 104300 | 2094779350 | 33850 | 33850 | 33950 | 33850 | 141 |
| 477 | 20241121 | 104200 | 2090003600 | 33800 | 33800 | 33800 | 33800 | 284 |
| 478 | 20241121 | 104100 | 2080404400 | 33800 | 33850 | 33850 | 33800 | 9 |
| 479 | 20241121 | 104000 | 2080100000 | 33850 | 33900 | 33900 | 33850 | 61 |
| 480 | 20241121 | 103900 | 2078033450 | 33900 | 33900 | 33950 | 33900 | 28 |
| 481 | 20241121 | 103800 | 2077084200 | 33900 | 33800 | 33900 | 33800 | 47 |
| 482 | 20241121 | 103700 | 2075494300 | 33800 | 33850 | 33850 | 33800 | 1096 |
| 483 | 20241121 | 103600 | 2038449250 | 33800 | 33900 | 33900 | 33800 | 205 |
| 484 | 20241121 | 103500 | 2031509450 | 33950 | 33950 | 34000 | 33900 | 89 |
| 485 | 20241121 | 103400 | 2028488500 | 33950 | 33950 | 33950 | 33950 | 361 |
| 486 | 20241121 | 103300 | 2016232550 | 33950 | 33950 | 33950 | 33950 | 24 |
| 487 | 20241121 | 103200 | 2015417750 | 33950 | 33900 | 33950 | 33850 | 101 |
| 488 | 20241121 | 103100 | 2011997300 | 33800 | 33850 | 33850 | 33800 | 811 |
| 489 | 20241121 | 103000 | 1984545350 | 33850 | 33950 | 33950 | 33850 | 269 |
| 490 | 20241121 | 102900 | 1975435950 | 33950 | 33900 | 33950 | 33900 | 104 |
| 491 | 20241121 | 102800 | 1971910300 | 33950 | 33950 | 34000 | 33950 | 57 |
| 492 | 20241121 | 102700 | 1969974650 | 33950 | 33900 | 34000 | 33900 | 33 |
| 493 | 20241121 | 102600 | 1968853650 | 33900 | 33900 | 33900 | 33850 | 186 |
| 494 | 20241121 | 102500 | 1962556250 | 33900 | 33750 | 33900 | 33700 | 743 |
| 495 | 20241121 | 102400 | 1937471950 | 33750 | 33750 | 33750 | 33750 | 41 |
| 496 | 20241121 | 102300 | 1936088200 | 33750 | 33750 | 33750 | 33700 | 17 |
| 497 | 20241121 | 102200 | 1935514650 | 33750 | 33750 | 33750 | 33700 | 74 |
| 498 | 20241121 | 102100 | 1933018150 | 33750 | 33700 | 33750 | 33650 | 354 |
| 499 | 20241121 | 102000 | 1921096050 | 33700 | 33700 | 33700 | 33700 | 229 |
| 500 | 20241121 | 101900 | 1913378750 | 33650 | 33650 | 33700 | 33650 | 146 |
| 501 | 20241121 | 101800 | 1908464100 | 33650 | 33650 | 33650 | 33600 | 261 |
| 502 | 20241121 | 101700 | 1899686950 | 33650 | 33600 | 33750 | 33600 | 2089 |
| 503 | 20241121 | 101600 | 1829415750 | 33600 | 33800 | 33800 | 33600 | 5824 |
| 504 | 20241121 | 101500 | 1633151700 | 33750 | 33850 | 33850 | 33750 | 1106 |
| 505 | 20241121 | 101400 | 1595782500 | 33850 | 33900 | 33900 | 33800 | 516 |
| 506 | 20241121 | 101300 | 1578315200 | 33900 | 33900 | 33900 | 33850 | 339 |
| 507 | 20241121 | 101200 | 1566839450 | 33900 | 33850 | 33900 | 33800 | 339 |
| 508 | 20241121 | 101100 | 1555364800 | 33850 | 33800 | 33850 | 33800 | 240 |
| 509 | 20241121 | 101000 | 1547250350 | 33800 | 33900 | 33900 | 33800 | 171 |
| 510 | 20241121 | 100900 | 1541460150 | 33950 | 33950 | 33950 | 33850 | 736 |
| 511 | 20241121 | 100800 | 1516540900 | 33900 | 34000 | 34000 | 33900 | 412 |
| 512 | 20241121 | 100700 | 1502569200 | 34000 | 33900 | 34000 | 33900 | 122 |
| 513 | 20241121 | 100600 | 1498432450 | 33900 | 33900 | 34000 | 33900 | 394 |
| 514 | 20241121 | 100500 | 1485075650 | 33900 | 34050 | 34050 | 33900 | 1181 |
| 515 | 20241121 | 100400 | 1445019450 | 34050 | 34050 | 34050 | 33950 | 855 |
| 516 | 20241121 | 100300 | 1415966150 | 34050 | 34100 | 34100 | 34050 | 675 |
| 517 | 20241121 | 100200 | 1392978850 | 34100 | 34150 | 34150 | 34100 | 434 |
| 518 | 20241121 | 100100 | 1378173100 | 34150 | 34150 | 34150 | 34150 | 11 |
| 519 | 20241121 | 100000 | 1377797450 | 34100 | 34100 | 34150 | 34100 | 360 |
| 520 | 20241121 | 095900 | 1365521400 | 34100 | 34100 | 34100 | 34100 | 209 |
| 521 | 20241121 | 095800 | 1358394500 | 34150 | 34150 | 34150 | 34100 | 40 |
| 522 | 20241121 | 095700 | 1357030000 | 34150 | 34150 | 34200 | 34150 | 75 |
| 523 | 20241121 | 095600 | 1354467250 | 34150 | 34150 | 34150 | 34150 | 177 |
| 524 | 20241121 | 095500 | 1348422700 | 34100 | 34100 | 34150 | 34050 | 381 |
| 525 | 20241121 | 095400 | 1335438650 | 34100 | 34150 | 34150 | 34100 | 402 |
| 526 | 20241121 | 095300 | 1321729950 | 34100 | 34150 | 34150 | 34100 | 377 |
| 527 | 20241121 | 095200 | 1308874050 | 34150 | 34100 | 34150 | 34100 | 19 |
| 528 | 20241121 | 095100 | 1308225250 | 34150 | 34150 | 34150 | 34100 | 1083 |
| 529 | 20241121 | 095000 | 1271241650 | 34150 | 34100 | 34150 | 34100 | 72 |
| 530 | 20241121 | 094900 | 1268783050 | 34100 | 34150 | 34150 | 34100 | 299 |
| 531 | 20241121 | 094800 | 1258578800 | 34150 | 34150 | 34150 | 34100 | 31 |
| 532 | 20241121 | 094700 | 1257521300 | 34150 | 34300 | 34350 | 34150 | 1125 |
| 533 | 20241121 | 094600 | 1219093900 | 34350 | 34100 | 34350 | 34100 | 160 |
| 534 | 20241121 | 094500 | 1213636850 | 34150 | 34250 | 34400 | 34150 | 1073 |
| 535 | 20241121 | 094400 | 1176929700 | 34400 | 34250 | 34400 | 34200 | 348 |
| 536 | 20241121 | 094300 | 1164987050 | 34250 | 34250 | 34350 | 34250 | 1025 |
| 537 | 20241121 | 094200 | 1129822700 | 34350 | 34300 | 34350 | 34300 | 720 |
| 538 | 20241121 | 094100 | 1105123650 | 34300 | 34200 | 34300 | 34200 | 326 |
| 539 | 20241121 | 094000 | 1093962250 | 34300 | 34100 | 34300 | 34000 | 1436 |
| 540 | 20241121 | 093900 | 1044899050 | 33950 | 34100 | 34100 | 33950 | 469 |
| 541 | 20241121 | 093800 | 1028949000 | 34100 | 34100 | 34150 | 34100 | 63 |
| 542 | 20241121 | 093700 | 1026800650 | 34100 | 34100 | 34150 | 34000 | 267 |
| 543 | 20241121 | 093600 | 1017709850 | 34100 | 34150 | 34150 | 34100 | 260 |
| 544 | 20241121 | 093500 | 1008836700 | 34150 | 34100 | 34150 | 34100 | 752 |
| 545 | 20241121 | 093400 | 983193100 | 34050 | 34150 | 34150 | 33950 | 687 |
| 546 | 20241121 | 093300 | 959853350 | 34150 | 33900 | 34150 | 33900 | 364 |
| 547 | 20241121 | 093200 | 947474500 | 33900 | 34000 | 34150 | 33850 | 1098 |
| 548 | 20241121 | 093100 | 910205800 | 33850 | 34100 | 34100 | 33850 | 1158 |
| 549 | 20241121 | 093000 | 870819950 | 34000 | 34150 | 34150 | 34000 | 847 |
| 550 | 20241121 | 092900 | 841996400 | 34150 | 34300 | 34350 | 34100 | 2342 |
| 551 | 20241121 | 092800 | 761682600 | 34300 | 34300 | 34350 | 34300 | 160 |
| 552 | 20241121 | 092700 | 756193100 | 34300 | 34400 | 34400 | 34300 | 562 |
| 553 | 20241121 | 092600 | 736894750 | 34400 | 34350 | 34450 | 34350 | 554 |
| 554 | 20241121 | 092500 | 717839550 | 34350 | 34450 | 34450 | 34300 | 767 |
| 555 | 20241121 | 092400 | 691441200 | 34450 | 34350 | 34450 | 34300 | 899 |
| 556 | 20241121 | 092300 | 660513900 | 34400 | 34350 | 34400 | 34300 | 1052 |
| 557 | 20241121 | 092200 | 624398250 | 34350 | 34200 | 34350 | 34200 | 438 |
| 558 | 20241121 | 092100 | 609387750 | 34200 | 34100 | 34250 | 34100 | 534 |
| 559 | 20241121 | 092000 | 591126400 | 34100 | 34050 | 34100 | 33900 | 247 |
| 560 | 20241121 | 091900 | 582715200 | 33850 | 34050 | 34050 | 33850 | 856 |
| 561 | 20241121 | 091800 | 553619100 | 34050 | 34000 | 34100 | 34000 | 179 |
| 562 | 20241121 | 091700 | 547524550 | 33950 | 33850 | 33950 | 33800 | 896 |
| 563 | 20241121 | 091600 | 517142100 | 33950 | 33800 | 33950 | 33700 | 1688 |
| 564 | 20241121 | 091500 | 460192850 | 33800 | 33750 | 33800 | 33750 | 93 |
| 565 | 20241121 | 091400 | 457051300 | 33800 | 33900 | 33900 | 33750 | 1132 |
| 566 | 20241121 | 091300 | 418792600 | 33900 | 33900 | 33900 | 33850 | 227 |
| 567 | 20241121 | 091200 | 411107300 | 33900 | 33900 | 33900 | 33850 | 199 |
| 568 | 20241121 | 091100 | 404361550 | 33950 | 33950 | 33950 | 33900 | 179 |
| 569 | 20241121 | 091000 | 398286300 | 33950 | 34000 | 34050 | 33950 | 522 |
| 570 | 20241121 | 090900 | 380544000 | 34100 | 34150 | 34150 | 34050 | 102 |
| 571 | 20241121 | 090800 | 377067750 | 33900 | 33950 | 34150 | 33850 | 1863 |
| 572 | 20241121 | 090700 | 313858500 | 33900 | 34200 | 34200 | 33900 | 1536 |
| 573 | 20241121 | 090600 | 261488300 | 34200 | 34250 | 34300 | 34150 | 390 |
| 574 | 20241121 | 090500 | 248145850 | 34200 | 34250 | 34300 | 34200 | 587 |
| 575 | 20241121 | 090400 | 228048800 | 34250 | 33950 | 34250 | 33950 | 1291 |
| 576 | 20241121 | 090300 | 184135200 | 33950 | 33800 | 34000 | 33700 | 258 |
| 577 | 20241121 | 090200 | 175415550 | 33700 | 33700 | 33800 | 33650 | 494 |
| 578 | 20241121 | 090100 | 158754750 | 33650 | 33850 | 34000 | 33650 | 1820 |
| 579 | 20241121 | 090000 | 97327450 | 33850 | 33750 | 34000 | 33750 | 2882 |