34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 192400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 11926 |
| 3 | 20241120 | 192300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20241120 | 192200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20241120 | 192100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20241120 | 192000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20241120 | 191900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20241120 | 191800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20241120 | 191700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20241120 | 191600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20241120 | 191500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20241120 | 191400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20241120 | 191300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20241120 | 191200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20241120 | 191100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20241120 | 191000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20241120 | 190900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20241120 | 190800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20241120 | 190700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20241120 | 190600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20241120 | 190500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20241120 | 190400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20241120 | 190300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20241120 | 190200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20241120 | 190100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20241120 | 190000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20241120 | 185900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20241120 | 185800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20241120 | 185700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20241120 | 185600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20241120 | 185500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20241120 | 185400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 11926 |
| 33 | 20241120 | 185300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20241120 | 185200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20241120 | 185100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20241120 | 185000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20241120 | 184900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20241120 | 184800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20241120 | 184700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20241120 | 184600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20241120 | 184500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20241120 | 184400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20241120 | 184300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20241120 | 184200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20241120 | 184100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20241120 | 184000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20241120 | 183900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20241120 | 183800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20241120 | 183700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20241120 | 183600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20241120 | 183500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20241120 | 183400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20241120 | 183300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20241120 | 183200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20241120 | 183100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20241120 | 183000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20241120 | 182900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20241120 | 182800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20241120 | 182700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20241120 | 182600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20241120 | 182500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20241120 | 182400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 11926 |
| 63 | 20241120 | 182300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20241120 | 182200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20241120 | 182100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20241120 | 182000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20241120 | 181900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20241120 | 181800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20241120 | 181700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20241120 | 181600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20241120 | 181500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20241120 | 181400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20241120 | 181300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20241120 | 181200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20241120 | 181100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20241120 | 181000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20241120 | 180900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20241120 | 180800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20241120 | 180700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20241120 | 180600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20241120 | 180500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20241120 | 180400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20241120 | 180300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20241120 | 180200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20241120 | 180100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20241120 | 180000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20241120 | 175900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20241120 | 175800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20241120 | 175700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20241120 | 175600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20241120 | 175500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20241120 | 175400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 11926 |
| 93 | 20241120 | 175300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20241120 | 175200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20241120 | 175100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20241120 | 175000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20241120 | 174900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20241120 | 174800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20241120 | 174700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20241120 | 174600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20241120 | 174500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20241120 | 174400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20241120 | 174300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20241120 | 174200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20241120 | 174100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20241120 | 174000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20241120 | 173900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20241120 | 173800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20241120 | 173700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20241120 | 173600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20241120 | 173500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20241120 | 173400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20241120 | 173300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20241120 | 173200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20241120 | 173100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20241120 | 173000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20241120 | 172900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20241120 | 172800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20241120 | 172700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20241120 | 172600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20241120 | 172500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20241120 | 172400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 11926 |
| 123 | 20241120 | 172300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20241120 | 172200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20241120 | 172100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20241120 | 172000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20241120 | 171900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20241120 | 171800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20241120 | 171700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20241120 | 171600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20241120 | 171500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20241120 | 171400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20241120 | 171300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20241120 | 171200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20241120 | 171100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20241120 | 171000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20241120 | 170900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20241120 | 170800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20241120 | 170700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20241120 | 170600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20241120 | 170500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20241120 | 170400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20241120 | 170300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20241120 | 170200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20241120 | 170100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20241120 | 170000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20241120 | 165900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20241120 | 165800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20241120 | 165700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20241120 | 165600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20241120 | 165500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20241120 | 165400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 11926 |
| 153 | 20241120 | 165300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20241120 | 165200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20241120 | 165100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20241120 | 165000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20241120 | 164900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20241120 | 164800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20241120 | 164700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20241120 | 164600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20241120 | 164500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20241120 | 164400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20241120 | 164300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20241120 | 164200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20241120 | 164100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20241120 | 164000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20241120 | 163900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20241120 | 163800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20241120 | 163700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20241120 | 163600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20241120 | 163500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20241120 | 163400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20241120 | 163300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20241120 | 163200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20241120 | 163100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20241120 | 163000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20241120 | 162900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20241120 | 162800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20241120 | 162700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20241120 | 162600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20241120 | 162500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20241120 | 162400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 11926 |
| 183 | 20241120 | 162300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20241120 | 162200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20241120 | 162100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20241120 | 162000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20241120 | 161900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20241120 | 161800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20241120 | 161700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20241120 | 161600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20241120 | 161500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20241120 | 161400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20241120 | 161300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20241120 | 161200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20241120 | 161100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20241120 | 161000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20241120 | 160900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20241120 | 160800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20241120 | 160700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20241120 | 160600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20241120 | 160500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20241120 | 160400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20241120 | 160300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20241120 | 160200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20241120 | 160100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20241120 | 160000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20241120 | 155900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20241120 | 155800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20241120 | 155700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20241120 | 155600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20241120 | 155500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20241120 | 155400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 11926 |
| 213 | 20241120 | 155300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20241120 | 155200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20241120 | 155100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20241120 | 155000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20241120 | 154900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20241120 | 154800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20241120 | 154700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20241120 | 154600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20241120 | 154500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20241120 | 154400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20241120 | 154300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20241120 | 154200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20241120 | 154100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20241120 | 154000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20241120 | 153900 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20241120 | 153800 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20241120 | 153700 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20241120 | 153600 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 231 | 20241120 | 153500 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 232 | 20241120 | 153400 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 233 | 20241120 | 153300 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 234 | 20241120 | 153200 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 235 | 20241120 | 153100 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 0 |
| 236 | 20241120 | 153000 | 47288702550 | 30000 | 30000 | 30000 | 30000 | 11926 |
| 237 | 20241120 | 152900 | 46930922550 | 29950 | 29950 | 29950 | 29950 | 0 |
| 238 | 20241120 | 152800 | 46930922550 | 29950 | 29950 | 29950 | 29950 | 0 |
| 239 | 20241120 | 152700 | 46930922550 | 29950 | 29950 | 29950 | 29950 | 0 |
| 240 | 20241120 | 152600 | 46930922550 | 29950 | 29950 | 29950 | 29950 | 0 |
| 241 | 20241120 | 152500 | 46930922550 | 29950 | 29950 | 29950 | 29950 | 0 |
| 242 | 20241120 | 152400 | 46930922550 | 29950 | 29950 | 29950 | 29950 | 0 |
| 243 | 20241120 | 152300 | 46930922550 | 29950 | 29950 | 29950 | 29950 | 0 |
| 244 | 20241120 | 152200 | 46930922550 | 29950 | 29950 | 29950 | 29950 | 0 |
| 245 | 20241120 | 152100 | 46930922550 | 29950 | 29950 | 29950 | 29950 | 0 |
| 246 | 20241120 | 152000 | 46930922550 | 29950 | 29950 | 29950 | 29950 | 0 |
| 247 | 20241120 | 151900 | 46930922550 | 29950 | 29900 | 30000 | 29900 | 2147 |
| 248 | 20241120 | 151800 | 46866618650 | 29900 | 29850 | 29950 | 29850 | 1593 |
| 249 | 20241120 | 151700 | 46818970800 | 29850 | 29900 | 29950 | 29850 | 2111 |
| 250 | 20241120 | 151600 | 46755857650 | 29900 | 29850 | 29950 | 29800 | 3739 |
| 251 | 20241120 | 151500 | 46644069900 | 29850 | 29900 | 29900 | 29800 | 1853 |
| 252 | 20241120 | 151400 | 46588762900 | 29900 | 29850 | 29900 | 29850 | 1292 |
| 253 | 20241120 | 151300 | 46550162900 | 29850 | 29850 | 29950 | 29850 | 1977 |
| 254 | 20241120 | 151200 | 46491067350 | 29850 | 29900 | 29950 | 29850 | 1460 |
| 255 | 20241120 | 151100 | 46447402000 | 29900 | 29900 | 29950 | 29900 | 870 |
| 256 | 20241120 | 151000 | 46421381600 | 29900 | 29850 | 29900 | 29850 | 1182 |
| 257 | 20241120 | 150900 | 46386056150 | 29900 | 29900 | 29900 | 29850 | 2422 |
| 258 | 20241120 | 150800 | 46313741900 | 29850 | 29900 | 29950 | 29850 | 1303 |
| 259 | 20241120 | 150700 | 46274780450 | 29950 | 29850 | 29950 | 29850 | 3281 |
| 260 | 20241120 | 150600 | 46176659350 | 29850 | 29850 | 29950 | 29850 | 989 |
| 261 | 20241120 | 150500 | 46147108450 | 29900 | 29900 | 29900 | 29850 | 2400 |
| 262 | 20241120 | 150400 | 46075369500 | 29850 | 29950 | 29950 | 29850 | 5130 |
| 263 | 20241120 | 150300 | 45921872150 | 29950 | 30000 | 30050 | 29950 | 9534 |
| 264 | 20241120 | 150200 | 45635908950 | 30050 | 30050 | 30050 | 30000 | 1218 |
| 265 | 20241120 | 150100 | 45599325100 | 30050 | 30000 | 30050 | 30000 | 2516 |
| 266 | 20241120 | 150000 | 45523752450 | 30050 | 30050 | 30100 | 30000 | 1234 |
| 267 | 20241120 | 145900 | 45486667700 | 30050 | 30100 | 30100 | 30000 | 4052 |
| 268 | 20241120 | 145800 | 45364899300 | 30050 | 30100 | 30150 | 30050 | 875 |
| 269 | 20241120 | 145700 | 45338573500 | 30100 | 30150 | 30150 | 30100 | 2402 |
| 270 | 20241120 | 145600 | 45266249100 | 30150 | 30150 | 30200 | 30100 | 1213 |
| 271 | 20241120 | 145500 | 45229695900 | 30150 | 30250 | 30250 | 30150 | 587 |
| 272 | 20241120 | 145400 | 45211984050 | 30100 | 30150 | 30250 | 30100 | 2339 |
| 273 | 20241120 | 145300 | 45141434500 | 30100 | 30250 | 30250 | 30100 | 742 |
| 274 | 20241120 | 145200 | 45119064950 | 30250 | 30150 | 30250 | 30100 | 6137 |
| 275 | 20241120 | 145100 | 44934000500 | 30150 | 30300 | 30350 | 30150 | 6140 |
| 276 | 20241120 | 145000 | 44748412800 | 30350 | 30300 | 30350 | 30300 | 396 |
| 277 | 20241120 | 144900 | 44736405400 | 30300 | 30300 | 30350 | 30300 | 416 |
| 278 | 20241120 | 144800 | 44723796650 | 30300 | 30300 | 30350 | 30250 | 210 |
| 279 | 20241120 | 144700 | 44717434100 | 30350 | 30300 | 30350 | 30300 | 240 |
| 280 | 20241120 | 144600 | 44710160950 | 30300 | 30250 | 30350 | 30250 | 516 |
| 281 | 20241120 | 144500 | 44694529050 | 30250 | 30350 | 30350 | 30250 | 386 |
| 282 | 20241120 | 144400 | 44682829600 | 30300 | 30300 | 30350 | 30300 | 339 |
| 283 | 20241120 | 144300 | 44672556650 | 30350 | 30300 | 30350 | 30300 | 1326 |
| 284 | 20241120 | 144200 | 44632376300 | 30350 | 30250 | 30350 | 30250 | 761 |
| 285 | 20241120 | 144100 | 44609316750 | 30250 | 30300 | 30300 | 30250 | 978 |
| 286 | 20241120 | 144000 | 44579731200 | 30300 | 30300 | 30350 | 30300 | 1957 |
| 287 | 20241120 | 143900 | 44520408700 | 30350 | 30400 | 30400 | 30300 | 764 |
| 288 | 20241120 | 143800 | 44497217850 | 30400 | 30350 | 30400 | 30350 | 801 |
| 289 | 20241120 | 143700 | 44472888850 | 30400 | 30350 | 30400 | 30350 | 338 |
| 290 | 20241120 | 143600 | 44462628750 | 30400 | 30400 | 30450 | 30400 | 398 |
| 291 | 20241120 | 143500 | 44450529000 | 30400 | 30400 | 30400 | 30350 | 191 |
| 292 | 20241120 | 143400 | 44444726700 | 30400 | 30350 | 30400 | 30350 | 582 |
| 293 | 20241120 | 143300 | 44427041800 | 30400 | 30350 | 30400 | 30350 | 108 |
| 294 | 20241120 | 143200 | 44423763200 | 30400 | 30300 | 30400 | 30300 | 560 |
| 295 | 20241120 | 143100 | 44406776150 | 30300 | 30300 | 30350 | 30300 | 1152 |
| 296 | 20241120 | 143000 | 44371832150 | 30300 | 30300 | 30350 | 30300 | 884 |
| 297 | 20241120 | 142900 | 44345031150 | 30350 | 30450 | 30450 | 30150 | 10571 |
| 298 | 20241120 | 142800 | 44025105900 | 30400 | 30400 | 30450 | 30400 | 508 |
| 299 | 20241120 | 142700 | 44009651950 | 30450 | 30450 | 30450 | 30350 | 518 |
| 300 | 20241120 | 142600 | 43993913350 | 30450 | 30400 | 30450 | 30350 | 243 |
| 301 | 20241120 | 142500 | 43986527000 | 30400 | 30450 | 30450 | 30400 | 1532 |
| 302 | 20241120 | 142400 | 43939939650 | 30450 | 30400 | 30500 | 30400 | 297 |
| 303 | 20241120 | 142300 | 43930898550 | 30400 | 30450 | 30500 | 30400 | 5165 |
| 304 | 20241120 | 142200 | 43773640350 | 30450 | 30450 | 30500 | 30450 | 390 |
| 305 | 20241120 | 142100 | 43761760950 | 30500 | 30500 | 30500 | 30450 | 309 |
| 306 | 20241120 | 142000 | 43752343750 | 30500 | 30450 | 30500 | 30450 | 754 |
| 307 | 20241120 | 141900 | 43729382700 | 30500 | 30650 | 30650 | 30450 | 7289 |
| 308 | 20241120 | 141800 | 43507004600 | 30600 | 30600 | 30650 | 30600 | 326 |
| 309 | 20241120 | 141700 | 43497025600 | 30600 | 30650 | 30650 | 30600 | 474 |
| 310 | 20241120 | 141600 | 43482519300 | 30650 | 30600 | 30650 | 30600 | 645 |
| 311 | 20241120 | 141500 | 43462754050 | 30600 | 30550 | 30650 | 30550 | 230 |
| 312 | 20241120 | 141400 | 43455715050 | 30550 | 30550 | 30600 | 30550 | 199 |
| 313 | 20241120 | 141300 | 43449633300 | 30550 | 30600 | 30600 | 30550 | 235 |
| 314 | 20241120 | 141200 | 43442446450 | 30600 | 30550 | 30600 | 30550 | 419 |
| 315 | 20241120 | 141100 | 43429644900 | 30550 | 30550 | 30600 | 30550 | 505 |
| 316 | 20241120 | 141000 | 43414208050 | 30550 | 30550 | 30600 | 30550 | 334 |
| 317 | 20241120 | 140900 | 43404001600 | 30550 | 30600 | 30600 | 30550 | 498 |
| 318 | 20241120 | 140800 | 43388781700 | 30600 | 30550 | 30600 | 30550 | 358 |
| 319 | 20241120 | 140700 | 43377834550 | 30600 | 30600 | 30650 | 30550 | 1844 |
| 320 | 20241120 | 140600 | 43321408800 | 30600 | 30600 | 30650 | 30600 | 289 |
| 321 | 20241120 | 140500 | 43312557950 | 30600 | 30650 | 30700 | 30600 | 2084 |
| 322 | 20241120 | 140400 | 43248713800 | 30700 | 30650 | 30700 | 30650 | 613 |
| 323 | 20241120 | 140300 | 43229921950 | 30700 | 30700 | 30700 | 30650 | 583 |
| 324 | 20241120 | 140200 | 43212031000 | 30700 | 30700 | 30750 | 30700 | 1081 |
| 325 | 20241120 | 140100 | 43178843900 | 30700 | 30750 | 30750 | 30700 | 203 |
| 326 | 20241120 | 140000 | 43172606350 | 30750 | 30750 | 30800 | 30700 | 428 |
| 327 | 20241120 | 135900 | 43159451200 | 30750 | 30750 | 30750 | 30700 | 135 |
| 328 | 20241120 | 135800 | 43155303400 | 30750 | 30750 | 30800 | 30750 | 471 |
| 329 | 20241120 | 135700 | 43140812850 | 30750 | 30650 | 30800 | 30650 | 143 |
| 330 | 20241120 | 135600 | 43136422650 | 30800 | 30650 | 30800 | 30650 | 1063 |
| 331 | 20241120 | 135500 | 43103760200 | 30650 | 30650 | 30650 | 30600 | 241 |
| 332 | 20241120 | 135400 | 43096377000 | 30650 | 30600 | 30700 | 30600 | 642 |
| 333 | 20241120 | 135300 | 43076698450 | 30650 | 30600 | 30650 | 30600 | 643 |
| 334 | 20241120 | 135200 | 43057021850 | 30650 | 30600 | 30650 | 30600 | 271 |
| 335 | 20241120 | 135100 | 43048725850 | 30650 | 30650 | 30650 | 30600 | 237 |
| 336 | 20241120 | 135000 | 43041465350 | 30600 | 30600 | 30700 | 30600 | 404 |
| 337 | 20241120 | 134900 | 43029088300 | 30600 | 30650 | 30650 | 30600 | 1079 |
| 338 | 20241120 | 134800 | 42996046600 | 30650 | 30600 | 30650 | 30600 | 475 |
| 339 | 20241120 | 134700 | 42981498750 | 30650 | 30600 | 30650 | 30600 | 207 |
| 340 | 20241120 | 134600 | 42975161050 | 30600 | 30600 | 30650 | 30600 | 518 |
| 341 | 20241120 | 134500 | 42959308500 | 30650 | 30600 | 30650 | 30550 | 826 |
| 342 | 20241120 | 134400 | 42934036900 | 30550 | 30550 | 30600 | 30550 | 548 |
| 343 | 20241120 | 134300 | 42917291800 | 30650 | 30600 | 30650 | 30600 | 523 |
| 344 | 20241120 | 134200 | 42901273300 | 30600 | 30600 | 30650 | 30550 | 1432 |
| 345 | 20241120 | 134100 | 42857463600 | 30600 | 30650 | 30650 | 30600 | 1578 |
| 346 | 20241120 | 134000 | 42809170850 | 30650 | 30600 | 30650 | 30600 | 466 |
| 347 | 20241120 | 133900 | 42794904700 | 30650 | 30650 | 30650 | 30600 | 1753 |
| 348 | 20241120 | 133800 | 42741179450 | 30650 | 30700 | 30700 | 30650 | 1859 |
| 349 | 20241120 | 133700 | 42684139000 | 30750 | 30750 | 30800 | 30700 | 1997 |
| 350 | 20241120 | 133600 | 42622728500 | 30800 | 30800 | 30800 | 30750 | 1353 |
| 351 | 20241120 | 133500 | 42581068800 | 30850 | 30850 | 30850 | 30800 | 371 |
| 352 | 20241120 | 133400 | 42569640250 | 30800 | 30850 | 30850 | 30800 | 1406 |
| 353 | 20241120 | 133300 | 42526301250 | 30850 | 30850 | 30900 | 30850 | 817 |
| 354 | 20241120 | 133200 | 42501095450 | 30850 | 30850 | 30900 | 30850 | 292 |
| 355 | 20241120 | 133100 | 42492085500 | 30900 | 30900 | 30950 | 30850 | 1320 |
| 356 | 20241120 | 133000 | 42451351200 | 30850 | 30850 | 30900 | 30850 | 312 |
| 357 | 20241120 | 132900 | 42441717650 | 30850 | 30850 | 30900 | 30850 | 73 |
| 358 | 20241120 | 132800 | 42439465550 | 30850 | 30900 | 30900 | 30850 | 921 |
| 359 | 20241120 | 132700 | 42411030100 | 30900 | 30950 | 31000 | 30900 | 377 |
| 360 | 20241120 | 132600 | 42399376000 | 30900 | 30850 | 31000 | 30850 | 436 |
| 361 | 20241120 | 132500 | 42385915500 | 30900 | 30900 | 30900 | 30850 | 195 |
| 362 | 20241120 | 132400 | 42379894000 | 30900 | 30850 | 30900 | 30850 | 626 |
| 363 | 20241120 | 132300 | 42360558900 | 30900 | 30850 | 30900 | 30850 | 469 |
| 364 | 20241120 | 132200 | 42346080500 | 30900 | 30850 | 30900 | 30850 | 697 |
| 365 | 20241120 | 132100 | 42324578000 | 30900 | 30900 | 30900 | 30850 | 382 |
| 366 | 20241120 | 132000 | 42312785500 | 30850 | 30850 | 30950 | 30850 | 1415 |
| 367 | 20241120 | 131900 | 42269089950 | 30850 | 31000 | 31000 | 30850 | 1034 |
| 368 | 20241120 | 131800 | 42237081900 | 30950 | 31050 | 31150 | 30950 | 2606 |
| 369 | 20241120 | 131700 | 42156136550 | 31100 | 30850 | 31150 | 30850 | 5999 |
| 370 | 20241120 | 131600 | 41969774200 | 30850 | 30850 | 30900 | 30850 | 326 |
| 371 | 20241120 | 131500 | 41959713650 | 30850 | 30900 | 30900 | 30800 | 307 |
| 372 | 20241120 | 131400 | 41950247150 | 30900 | 30800 | 30900 | 30800 | 1671 |
| 373 | 20241120 | 131300 | 41898713400 | 30800 | 30850 | 30900 | 30800 | 1075 |
| 374 | 20241120 | 131200 | 41865593400 | 30800 | 30800 | 30900 | 30800 | 531 |
| 375 | 20241120 | 131100 | 41849232800 | 30850 | 30800 | 30900 | 30800 | 428 |
| 376 | 20241120 | 131000 | 41836029150 | 30850 | 30900 | 30950 | 30800 | 4395 |
| 377 | 20241120 | 130900 | 41700466150 | 30950 | 31000 | 31000 | 30900 | 234 |
| 378 | 20241120 | 130800 | 41693228400 | 31000 | 30900 | 31000 | 30900 | 426 |
| 379 | 20241120 | 130700 | 41680047300 | 31000 | 30900 | 31000 | 30850 | 770 |
| 380 | 20241120 | 130600 | 41656250000 | 30900 | 31000 | 31000 | 30850 | 7984 |
| 381 | 20241120 | 130500 | 41409332200 | 31050 | 31100 | 31100 | 31000 | 218 |
| 382 | 20241120 | 130400 | 41402565600 | 31100 | 31050 | 31100 | 31000 | 2118 |
| 383 | 20241120 | 130300 | 41336809750 | 31100 | 31100 | 31100 | 31050 | 992 |
| 384 | 20241120 | 130200 | 41305962000 | 31100 | 31050 | 31100 | 31050 | 580 |
| 385 | 20241120 | 130100 | 41287932950 | 31050 | 31100 | 31100 | 31050 | 552 |
| 386 | 20241120 | 130000 | 41270787100 | 31100 | 31050 | 31100 | 31050 | 733 |
| 387 | 20241120 | 125900 | 41248025300 | 31100 | 31050 | 31100 | 31050 | 500 |
| 388 | 20241120 | 125800 | 41232488650 | 31100 | 31100 | 31150 | 31050 | 3130 |
| 389 | 20241120 | 125700 | 41135108650 | 31100 | 31000 | 31100 | 31000 | 890 |
| 390 | 20241120 | 125600 | 41107478650 | 31050 | 31050 | 31050 | 31000 | 172 |
| 391 | 20241120 | 125500 | 41102138500 | 31050 | 31000 | 31050 | 31000 | 167 |
| 392 | 20241120 | 125400 | 41096955250 | 31050 | 31000 | 31050 | 31000 | 464 |
| 393 | 20241120 | 125300 | 41082550150 | 31050 | 31000 | 31050 | 31000 | 394 |
| 394 | 20241120 | 125200 | 41070331850 | 31000 | 31050 | 31050 | 30950 | 912 |
| 395 | 20241120 | 125100 | 41042026550 | 31050 | 31000 | 31050 | 30950 | 917 |
| 396 | 20241120 | 125000 | 41013600900 | 31000 | 31050 | 31050 | 31000 | 363 |
| 397 | 20241120 | 124900 | 41002345500 | 31050 | 31000 | 31050 | 31000 | 608 |
| 398 | 20241120 | 124800 | 40983490700 | 31050 | 31100 | 31100 | 31000 | 1281 |
| 399 | 20241120 | 124700 | 40943744250 | 31100 | 31050 | 31100 | 31050 | 153 |
| 400 | 20241120 | 124600 | 40938989450 | 31050 | 31150 | 31150 | 31050 | 920 |
| 401 | 20241120 | 124500 | 40910383900 | 31150 | 31150 | 31150 | 31100 | 552 |
| 402 | 20241120 | 124400 | 40893209600 | 31100 | 31050 | 31150 | 31050 | 1717 |
| 403 | 20241120 | 124300 | 40839800000 | 31100 | 31000 | 31100 | 31000 | 3317 |
| 404 | 20241120 | 124200 | 40736678450 | 31050 | 31050 | 31100 | 31050 | 514 |
| 405 | 20241120 | 124100 | 40720713450 | 31050 | 31100 | 31100 | 31050 | 1432 |
| 406 | 20241120 | 124000 | 40676194150 | 31050 | 31100 | 31100 | 31050 | 588 |
| 407 | 20241120 | 123900 | 40657933000 | 31100 | 31050 | 31100 | 31050 | 1146 |
| 408 | 20241120 | 123800 | 40622348400 | 31050 | 31000 | 31050 | 31000 | 170 |
| 409 | 20241120 | 123700 | 40617070400 | 31050 | 31000 | 31050 | 31000 | 121 |
| 410 | 20241120 | 123600 | 40613317250 | 31050 | 31000 | 31050 | 31000 | 398 |
| 411 | 20241120 | 123500 | 40600974150 | 31000 | 31000 | 31000 | 30950 | 1045 |
| 412 | 20241120 | 123400 | 40568581550 | 30950 | 31000 | 31000 | 30950 | 367 |
| 413 | 20241120 | 123300 | 40557210750 | 31000 | 30950 | 31000 | 30950 | 462 |
| 414 | 20241120 | 123200 | 40542902150 | 30950 | 31000 | 31000 | 30950 | 1171 |
| 415 | 20241120 | 123100 | 40506647850 | 31000 | 31000 | 31000 | 30950 | 274 |
| 416 | 20241120 | 123000 | 40498158600 | 31000 | 31000 | 31000 | 30950 | 443 |
| 417 | 20241120 | 122900 | 40484442450 | 31000 | 31050 | 31050 | 31000 | 712 |
| 418 | 20241120 | 122800 | 40462358600 | 31050 | 30950 | 31050 | 30950 | 882 |
| 419 | 20241120 | 122700 | 40435050600 | 30950 | 31000 | 31000 | 30950 | 738 |
| 420 | 20241120 | 122600 | 40412177850 | 31050 | 31100 | 31100 | 31000 | 2628 |
| 421 | 20241120 | 122500 | 40330582200 | 31100 | 31100 | 31100 | 31050 | 230 |
| 422 | 20241120 | 122400 | 40323430150 | 31050 | 31100 | 31100 | 31050 | 475 |
| 423 | 20241120 | 122300 | 40308658400 | 31100 | 31100 | 31100 | 31100 | 484 |
| 424 | 20241120 | 122200 | 40293606000 | 31050 | 31000 | 31100 | 30950 | 2634 |
| 425 | 20241120 | 122100 | 40211806850 | 31000 | 31000 | 31000 | 31000 | 159 |
| 426 | 20241120 | 122000 | 40206877850 | 30950 | 30950 | 31000 | 30950 | 525 |
| 427 | 20241120 | 121900 | 40190623700 | 30950 | 30950 | 31000 | 30950 | 71 |
| 428 | 20241120 | 121800 | 40188424200 | 30950 | 31000 | 31000 | 30950 | 125 |
| 429 | 20241120 | 121700 | 40184550600 | 31000 | 31000 | 31050 | 30950 | 141 |
| 430 | 20241120 | 121600 | 40180176700 | 31000 | 31050 | 31050 | 31000 | 534 |
| 431 | 20241120 | 121500 | 40163605400 | 30950 | 30950 | 31000 | 30950 | 632 |
| 432 | 20241120 | 121400 | 40144023600 | 30950 | 30950 | 31000 | 30900 | 649 |
| 433 | 20241120 | 121300 | 40123943050 | 30950 | 30950 | 31000 | 30900 | 422 |
| 434 | 20241120 | 121200 | 40110888400 | 31000 | 31000 | 31050 | 31000 | 154 |
| 435 | 20241120 | 121100 | 40106113650 | 31100 | 31000 | 31150 | 31000 | 4960 |
| 436 | 20241120 | 121000 | 39952065700 | 30950 | 30950 | 31000 | 30950 | 1200 |
| 437 | 20241120 | 120900 | 39914922700 | 31000 | 30950 | 31000 | 30950 | 1498 |
| 438 | 20241120 | 120800 | 39868556950 | 30950 | 30950 | 31000 | 30950 | 324 |
| 439 | 20241120 | 120700 | 39858523400 | 31000 | 31050 | 31050 | 30950 | 697 |
| 440 | 20241120 | 120600 | 39836909950 | 31050 | 31100 | 31100 | 30950 | 5867 |
| 441 | 20241120 | 120500 | 39654938800 | 31100 | 31100 | 31100 | 31050 | 1242 |
| 442 | 20241120 | 120400 | 39616326200 | 31100 | 31100 | 31100 | 31050 | 446 |
| 443 | 20241120 | 120300 | 39602461800 | 31100 | 31050 | 31100 | 31050 | 4690 |
| 444 | 20241120 | 120200 | 39456606850 | 31050 | 31100 | 31100 | 31000 | 5885 |
| 445 | 20241120 | 120100 | 39273851300 | 31100 | 31000 | 31100 | 31000 | 846 |
| 446 | 20241120 | 120000 | 39247577700 | 31050 | 31050 | 31050 | 31000 | 461 |
| 447 | 20241120 | 115900 | 39233271350 | 31050 | 31050 | 31050 | 31000 | 1016 |
| 448 | 20241120 | 115800 | 39201727000 | 31100 | 31050 | 31100 | 31000 | 656 |
| 449 | 20241120 | 115700 | 39181356350 | 31100 | 31050 | 31100 | 31050 | 1563 |
| 450 | 20241120 | 115600 | 39132775800 | 31100 | 31050 | 31100 | 31000 | 2454 |
| 451 | 20241120 | 115500 | 39056593350 | 31000 | 31000 | 31100 | 31000 | 1141 |
| 452 | 20241120 | 115400 | 39021173800 | 31000 | 30950 | 31100 | 30950 | 5704 |
| 453 | 20241120 | 115300 | 38844273100 | 30950 | 30950 | 31000 | 30950 | 2396 |
| 454 | 20241120 | 115200 | 38770113800 | 30950 | 31100 | 31100 | 30950 | 6493 |
| 455 | 20241120 | 115100 | 38568756650 | 31100 | 31100 | 31150 | 31000 | 10957 |
| 456 | 20241120 | 115000 | 38228140200 | 31100 | 31000 | 31100 | 30950 | 7785 |
| 457 | 20241120 | 114900 | 37986554000 | 31000 | 30750 | 31100 | 30750 | 14925 |
| 458 | 20241120 | 114800 | 37525002850 | 30750 | 30650 | 30800 | 30600 | 4897 |
| 459 | 20241120 | 114700 | 37374665600 | 30650 | 30600 | 30700 | 30550 | 4981 |
| 460 | 20241120 | 114600 | 37222029950 | 30600 | 30500 | 30600 | 30450 | 2557 |
| 461 | 20241120 | 114500 | 37143979750 | 30500 | 30450 | 30500 | 30400 | 1862 |
| 462 | 20241120 | 114400 | 37087238050 | 30450 | 30400 | 30450 | 30400 | 650 |
| 463 | 20241120 | 114300 | 37067459450 | 30400 | 30350 | 30400 | 30350 | 240 |
| 464 | 20241120 | 114200 | 37060164450 | 30350 | 30400 | 30450 | 30350 | 1457 |
| 465 | 20241120 | 114100 | 37015878150 | 30450 | 30400 | 30450 | 30400 | 28 |
| 466 | 20241120 | 114000 | 37015026150 | 30400 | 30450 | 30450 | 30400 | 887 |
| 467 | 20241120 | 113900 | 36988059100 | 30450 | 30350 | 30450 | 30350 | 1766 |
| 468 | 20241120 | 113800 | 36934356550 | 30350 | 30400 | 30400 | 30350 | 121 |
| 469 | 20241120 | 113700 | 36930678900 | 30400 | 30350 | 30400 | 30350 | 3156 |
| 470 | 20241120 | 113600 | 36834892800 | 30400 | 30400 | 30400 | 30300 | 342 |
| 471 | 20241120 | 113500 | 36824506400 | 30400 | 30350 | 30400 | 30300 | 307 |
| 472 | 20241120 | 113400 | 36815189050 | 30300 | 30400 | 30400 | 30300 | 2406 |
| 473 | 20241120 | 113300 | 36742264350 | 30400 | 30450 | 30500 | 30400 | 2794 |
| 474 | 20241120 | 113200 | 36657260300 | 30450 | 30400 | 30450 | 30400 | 2152 |
| 475 | 20241120 | 113100 | 36591733850 | 30450 | 30350 | 30450 | 30350 | 1665 |
| 476 | 20241120 | 113000 | 36541116250 | 30350 | 30300 | 30350 | 30300 | 1211 |
| 477 | 20241120 | 112900 | 36504385250 | 30300 | 30200 | 30300 | 30200 | 1065 |
| 478 | 20241120 | 112800 | 36472135550 | 30200 | 30300 | 30300 | 30150 | 4072 |
| 479 | 20241120 | 112700 | 36349163750 | 30250 | 30250 | 30300 | 30200 | 850 |
| 480 | 20241120 | 112600 | 36323445250 | 30250 | 30200 | 30250 | 30200 | 941 |
| 481 | 20241120 | 112500 | 36294989750 | 30200 | 30200 | 30200 | 30150 | 531 |
| 482 | 20241120 | 112400 | 36278958550 | 30200 | 30200 | 30200 | 30150 | 278 |
| 483 | 20241120 | 112300 | 36270572300 | 30200 | 30200 | 30200 | 30150 | 377 |
| 484 | 20241120 | 112200 | 36259197900 | 30200 | 30200 | 30200 | 30150 | 182 |
| 485 | 20241120 | 112100 | 36253708900 | 30200 | 30200 | 30200 | 30150 | 844 |
| 486 | 20241120 | 112000 | 36228222700 | 30150 | 30150 | 30200 | 30100 | 697 |
| 487 | 20241120 | 111900 | 36207204550 | 30150 | 30150 | 30200 | 30100 | 270 |
| 488 | 20241120 | 111800 | 36199065400 | 30150 | 30200 | 30200 | 30150 | 614 |
| 489 | 20241120 | 111700 | 36180544800 | 30200 | 30150 | 30200 | 30150 | 327 |
| 490 | 20241120 | 111600 | 36170671150 | 30200 | 30150 | 30200 | 30100 | 245 |
| 491 | 20241120 | 111500 | 36163279500 | 30150 | 30100 | 30150 | 30000 | 718 |
| 492 | 20241120 | 111400 | 36141676450 | 30100 | 30050 | 30150 | 30050 | 162 |
| 493 | 20241120 | 111300 | 36136801700 | 30050 | 30000 | 30100 | 30000 | 1383 |
| 494 | 20241120 | 111200 | 36095195900 | 30000 | 30000 | 30100 | 30000 | 2152 |
| 495 | 20241120 | 111100 | 36030625750 | 30000 | 30050 | 30050 | 30000 | 66 |
| 496 | 20241120 | 111000 | 36028643800 | 30000 | 30050 | 30050 | 30000 | 169 |
| 497 | 20241120 | 110900 | 36023569850 | 30000 | 30050 | 30100 | 30000 | 360 |
| 498 | 20241120 | 110800 | 36012758450 | 30100 | 30050 | 30100 | 30000 | 674 |
| 499 | 20241120 | 110700 | 35992505300 | 30050 | 30050 | 30050 | 30000 | 484 |
| 500 | 20241120 | 110600 | 35977968700 | 30100 | 30100 | 30100 | 30050 | 225 |
| 501 | 20241120 | 110500 | 35971200750 | 30100 | 30100 | 30150 | 30000 | 486 |
| 502 | 20241120 | 110400 | 35956589350 | 30100 | 30200 | 30200 | 30000 | 3315 |
| 503 | 20241120 | 110300 | 35856983450 | 30150 | 30150 | 30200 | 30000 | 1835 |
| 504 | 20241120 | 110200 | 35801809250 | 30150 | 30100 | 30200 | 30050 | 625 |
| 505 | 20241120 | 110100 | 35782968150 | 30050 | 30000 | 30150 | 30000 | 720 |
| 506 | 20241120 | 110000 | 35761319250 | 30050 | 29950 | 30100 | 29950 | 4011 |
| 507 | 20241120 | 105900 | 35640980100 | 29950 | 30000 | 30000 | 29900 | 2319 |
| 508 | 20241120 | 105800 | 35571495000 | 30000 | 30000 | 30000 | 29950 | 1164 |
| 509 | 20241120 | 105700 | 35536628600 | 30000 | 29950 | 30050 | 29900 | 4165 |
| 510 | 20241120 | 105600 | 35411747750 | 29950 | 30000 | 30100 | 29900 | 4522 |
| 511 | 20241120 | 105500 | 35276219950 | 30000 | 30050 | 30100 | 29950 | 6833 |
| 512 | 20241120 | 105400 | 35071202800 | 30050 | 30050 | 30100 | 30050 | 3971 |
| 513 | 20241120 | 105300 | 34951862000 | 30050 | 30200 | 30250 | 30050 | 5542 |
| 514 | 20241120 | 105200 | 34784821750 | 30200 | 30300 | 30300 | 30200 | 1802 |
| 515 | 20241120 | 105100 | 34730295850 | 30300 | 30350 | 30400 | 30250 | 1690 |
| 516 | 20241120 | 105000 | 34679037300 | 30350 | 30350 | 30400 | 30300 | 370 |
| 517 | 20241120 | 104900 | 34667805050 | 30350 | 30350 | 30400 | 30300 | 383 |
| 518 | 20241120 | 104800 | 34656185850 | 30350 | 30350 | 30400 | 30350 | 1036 |
| 519 | 20241120 | 104700 | 34624733750 | 30350 | 30350 | 30400 | 30350 | 554 |
| 520 | 20241120 | 104600 | 34607908400 | 30400 | 30400 | 30450 | 30350 | 427 |
| 521 | 20241120 | 104500 | 34594939950 | 30400 | 30350 | 30450 | 30350 | 1058 |
| 522 | 20241120 | 104400 | 34562786550 | 30300 | 30400 | 30400 | 30300 | 763 |
| 523 | 20241120 | 104300 | 34539617100 | 30400 | 30300 | 30400 | 30250 | 1676 |
| 524 | 20241120 | 104200 | 34488794900 | 30300 | 30300 | 30350 | 30250 | 716 |
| 525 | 20241120 | 104100 | 34467102750 | 30250 | 30300 | 30350 | 30250 | 444 |
| 526 | 20241120 | 104000 | 34453659850 | 30250 | 30300 | 30350 | 30250 | 718 |
| 527 | 20241120 | 103900 | 34431902650 | 30300 | 30250 | 30350 | 30150 | 2400 |
| 528 | 20241120 | 103800 | 34359404150 | 30300 | 30200 | 30300 | 30150 | 1805 |
| 529 | 20241120 | 103700 | 34304911400 | 30200 | 30200 | 30300 | 30200 | 800 |
| 530 | 20241120 | 103600 | 34280739400 | 30250 | 30150 | 30300 | 30050 | 4361 |
| 531 | 20241120 | 103500 | 34149169600 | 30150 | 30400 | 30450 | 30050 | 15981 |
| 532 | 20241120 | 103400 | 33666461000 | 30350 | 30300 | 30400 | 30250 | 5261 |
| 533 | 20241120 | 103300 | 33507129100 | 30350 | 30300 | 30350 | 30250 | 1457 |
| 534 | 20241120 | 103200 | 33462986800 | 30300 | 30450 | 30450 | 30300 | 2689 |
| 535 | 20241120 | 103100 | 33381425000 | 30500 | 30650 | 30650 | 30350 | 6080 |
| 536 | 20241120 | 103000 | 33195962350 | 30650 | 30500 | 30650 | 30450 | 959 |
| 537 | 20241120 | 102900 | 33166671950 | 30500 | 30450 | 30550 | 30400 | 4085 |
| 538 | 20241120 | 102800 | 33042284550 | 30450 | 30450 | 30550 | 30450 | 1310 |
| 539 | 20241120 | 102700 | 33002331950 | 30450 | 30400 | 30500 | 30400 | 2535 |
| 540 | 20241120 | 102600 | 32925198500 | 30400 | 30400 | 30450 | 30300 | 7587 |
| 541 | 20241120 | 102500 | 32694903500 | 30450 | 30750 | 30800 | 30450 | 14926 |
| 542 | 20241120 | 102400 | 32238561300 | 30750 | 30750 | 30850 | 30750 | 1755 |
| 543 | 20241120 | 102300 | 32184506650 | 30700 | 30650 | 30750 | 30600 | 2318 |
| 544 | 20241120 | 102200 | 32113372650 | 30600 | 30550 | 30600 | 30550 | 2427 |
| 545 | 20241120 | 102100 | 32039117750 | 30600 | 30550 | 30600 | 30550 | 2885 |
| 546 | 20241120 | 102000 | 31950944350 | 30600 | 30600 | 30650 | 30550 | 3540 |
| 547 | 20241120 | 101900 | 31842654300 | 30600 | 30650 | 30650 | 30600 | 1626 |
| 548 | 20241120 | 101800 | 31792884450 | 30650 | 30650 | 30700 | 30600 | 3133 |
| 549 | 20241120 | 101700 | 31696882800 | 30650 | 30750 | 30750 | 30650 | 2476 |
| 550 | 20241120 | 101600 | 31620876550 | 30750 | 30750 | 30800 | 30700 | 786 |
| 551 | 20241120 | 101500 | 31596706150 | 30750 | 30750 | 30800 | 30700 | 2892 |
| 552 | 20241120 | 101400 | 31507898200 | 30750 | 30850 | 30850 | 30750 | 1723 |
| 553 | 20241120 | 101300 | 31454883250 | 30800 | 30850 | 30900 | 30800 | 3716 |
| 554 | 20241120 | 101200 | 31340378750 | 30850 | 30950 | 30950 | 30850 | 1254 |
| 555 | 20241120 | 101100 | 31301659850 | 30950 | 31050 | 31050 | 30900 | 2267 |
| 556 | 20241120 | 101000 | 31231409550 | 31050 | 31100 | 31100 | 31050 | 2194 |
| 557 | 20241120 | 100900 | 31163206450 | 31100 | 31100 | 31150 | 31050 | 600 |
| 558 | 20241120 | 100800 | 31144548250 | 31050 | 31100 | 31100 | 31050 | 1183 |
| 559 | 20241120 | 100700 | 31107775400 | 31050 | 31150 | 31150 | 31050 | 2324 |
| 560 | 20241120 | 100600 | 31035506700 | 31100 | 31150 | 31200 | 31100 | 2193 |
| 561 | 20241120 | 100500 | 30967198950 | 31150 | 31050 | 31200 | 31000 | 5108 |
| 562 | 20241120 | 100400 | 30808339700 | 31050 | 30850 | 31100 | 30800 | 6185 |
| 563 | 20241120 | 100300 | 30616674550 | 30850 | 30850 | 30850 | 30800 | 1402 |
| 564 | 20241120 | 100200 | 30573456900 | 30850 | 30700 | 30850 | 30650 | 1648 |
| 565 | 20241120 | 100100 | 30522788700 | 30700 | 30650 | 30750 | 30650 | 2191 |
| 566 | 20241120 | 100000 | 30455557450 | 30650 | 30650 | 30700 | 30650 | 2959 |
| 567 | 20241120 | 095900 | 30364825200 | 30650 | 30700 | 30700 | 30600 | 6113 |
| 568 | 20241120 | 095800 | 30177448350 | 30700 | 30800 | 30800 | 30700 | 7455 |
| 569 | 20241120 | 095700 | 29948356250 | 30800 | 30800 | 30900 | 30800 | 4351 |
| 570 | 20241120 | 095600 | 29814283300 | 30800 | 30950 | 31000 | 30800 | 5428 |
| 571 | 20241120 | 095500 | 29646597600 | 31000 | 31000 | 31050 | 30950 | 997 |
| 572 | 20241120 | 095400 | 29615701500 | 31000 | 30900 | 31000 | 30900 | 3367 |
| 573 | 20241120 | 095300 | 29511466200 | 30900 | 31000 | 31000 | 30900 | 3662 |
| 574 | 20241120 | 095200 | 29398170950 | 30950 | 31050 | 31100 | 30950 | 4732 |
| 575 | 20241120 | 095100 | 29251455600 | 31050 | 31050 | 31100 | 30950 | 2998 |
| 576 | 20241120 | 095000 | 29158412650 | 31000 | 31000 | 31050 | 30950 | 6640 |
| 577 | 20241120 | 094900 | 28952655350 | 31000 | 31050 | 31150 | 31000 | 2676 |
| 578 | 20241120 | 094800 | 28869545450 | 31050 | 31000 | 31150 | 31000 | 2612 |
| 579 | 20241120 | 094700 | 28788460900 | 31050 | 31150 | 31200 | 31000 | 6332 |
| 580 | 20241120 | 094600 | 28591802650 | 31150 | 31100 | 31200 | 31100 | 2264 |
| 581 | 20241120 | 094500 | 28521345700 | 31100 | 31250 | 31300 | 31100 | 6777 |
| 582 | 20241120 | 094400 | 28310162050 | 31300 | 31250 | 31350 | 31250 | 1035 |
| 583 | 20241120 | 094300 | 28277767950 | 31200 | 31400 | 31450 | 31200 | 7015 |
| 584 | 20241120 | 094200 | 28058065100 | 31400 | 31350 | 31450 | 31250 | 8039 |
| 585 | 20241120 | 094100 | 27805980100 | 31350 | 31250 | 31400 | 31250 | 7621 |
| 586 | 20241120 | 094000 | 27566978800 | 31250 | 31150 | 31300 | 31100 | 9297 |
| 587 | 20241120 | 093900 | 27276456500 | 31200 | 31150 | 31200 | 31100 | 2062 |
| 588 | 20241120 | 093800 | 27212232800 | 31200 | 31150 | 31200 | 31100 | 2363 |
| 589 | 20241120 | 093700 | 27138627450 | 31150 | 31200 | 31250 | 31150 | 1302 |
| 590 | 20241120 | 093600 | 27098040500 | 31200 | 31300 | 31300 | 31150 | 1940 |
| 591 | 20241120 | 093500 | 27037498050 | 31250 | 31000 | 31300 | 31000 | 3236 |
| 592 | 20241120 | 093400 | 26936618000 | 31000 | 31200 | 31250 | 31000 | 8608 |
| 593 | 20241120 | 093300 | 26668689800 | 31200 | 31250 | 31250 | 31150 | 2468 |
| 594 | 20241120 | 093200 | 26591693500 | 31250 | 31350 | 31400 | 31250 | 3780 |
| 595 | 20241120 | 093100 | 26473421250 | 31350 | 31000 | 31400 | 31000 | 9450 |
| 596 | 20241120 | 093000 | 26177869900 | 31000 | 31050 | 31100 | 30900 | 20137 |
| 597 | 20241120 | 092900 | 25554076150 | 31100 | 31200 | 31300 | 31100 | 8187 |
| 598 | 20241120 | 092800 | 25299168850 | 31200 | 31550 | 31550 | 31200 | 23035 |
| 599 | 20241120 | 092700 | 24576677100 | 31550 | 31250 | 31550 | 31250 | 9334 |
| 600 | 20241120 | 092600 | 24283339600 | 31300 | 31300 | 31350 | 31150 | 14223 |
| 601 | 20241120 | 092500 | 23839473900 | 31300 | 31100 | 31400 | 31050 | 8226 |
| 602 | 20241120 | 092400 | 23582048500 | 31050 | 31350 | 31400 | 31000 | 31487 |
| 603 | 20241120 | 092300 | 22600483800 | 31300 | 31400 | 31550 | 31250 | 21317 |
| 604 | 20241120 | 092200 | 21932192750 | 31400 | 31700 | 31750 | 31400 | 13265 |
| 605 | 20241120 | 092100 | 21513174750 | 31700 | 31800 | 31900 | 31700 | 9811 |
| 606 | 20241120 | 092000 | 21201196550 | 31750 | 31900 | 32000 | 31750 | 14085 |
| 607 | 20241120 | 091900 | 20752334650 | 31850 | 31850 | 32200 | 31800 | 30280 |
| 608 | 20241120 | 091800 | 19782714450 | 31850 | 31600 | 31950 | 31550 | 27184 |
| 609 | 20241120 | 091700 | 18918623700 | 31600 | 31350 | 31700 | 31350 | 27189 |
| 610 | 20241120 | 091600 | 18062103000 | 31350 | 32200 | 32250 | 31350 | 49096 |
| 611 | 20241120 | 091500 | 16504358500 | 32200 | 32450 | 32500 | 32000 | 39416 |
| 612 | 20241120 | 091400 | 15231869600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 613 | 20241120 | 091300 | 15231869600 | 32650 | 32600 | 32650 | 32500 | 18753 |
| 614 | 20241120 | 091200 | 14620535150 | 32600 | 32450 | 32650 | 32300 | 51185 |
| 615 | 20241120 | 091100 | 12957583150 | 32450 | 31900 | 32500 | 31900 | 79767 |
| 616 | 20241120 | 091000 | 10385908900 | 31900 | 31750 | 31900 | 31550 | 29436 |
| 617 | 20241120 | 090900 | 9452900100 | 31800 | 31900 | 32000 | 31700 | 27236 |
| 618 | 20241120 | 090800 | 8585214750 | 31850 | 31900 | 32000 | 31650 | 45677 |
| 619 | 20241120 | 090700 | 7128275450 | 31850 | 31650 | 31900 | 31500 | 32137 |
| 620 | 20241120 | 090600 | 6109299750 | 31600 | 31250 | 31650 | 31250 | 19411 |
| 621 | 20241120 | 090500 | 5498421950 | 31250 | 31550 | 31700 | 31200 | 19034 |
| 622 | 20241120 | 090400 | 4900550850 | 31600 | 31350 | 31800 | 31100 | 56771 |
| 623 | 20241120 | 090300 | 3114839200 | 31300 | 30700 | 31450 | 30650 | 50686 |
| 624 | 20241120 | 090200 | 1540611250 | 30700 | 29900 | 30700 | 29900 | 24322 |
| 625 | 20241120 | 090100 | 801689750 | 29900 | 30000 | 30100 | 29750 | 8026 |
| 626 | 20241120 | 090000 | 561061200 | 30100 | 29700 | 30100 | 29550 | 18300 |