31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 184300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 1536 |
| 3 | 20241122 | 184200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 4 | 20241122 | 184100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 5 | 20241122 | 184000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 6 | 20241122 | 183900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 7 | 20241122 | 183800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 8 | 20241122 | 183700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 9 | 20241122 | 183600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 10 | 20241122 | 183500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 11 | 20241122 | 183400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 12 | 20241122 | 183300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 13 | 20241122 | 183200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 14 | 20241122 | 183100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 15 | 20241122 | 183000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 16 | 20241122 | 182900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 17 | 20241122 | 182800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 18 | 20241122 | 182700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 19 | 20241122 | 182600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 20 | 20241122 | 182500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 21 | 20241122 | 182400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 22 | 20241122 | 182300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 23 | 20241122 | 182200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 24 | 20241122 | 182100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 25 | 20241122 | 182000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 26 | 20241122 | 181900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 27 | 20241122 | 181800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 28 | 20241122 | 181700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 29 | 20241122 | 181600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 30 | 20241122 | 181500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 31 | 20241122 | 181400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 32 | 20241122 | 181300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 1536 |
| 33 | 20241122 | 181200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 34 | 20241122 | 181100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 35 | 20241122 | 181000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 36 | 20241122 | 180900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 37 | 20241122 | 180800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 38 | 20241122 | 180700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 39 | 20241122 | 180600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 40 | 20241122 | 180500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 41 | 20241122 | 180400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 42 | 20241122 | 180300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 43 | 20241122 | 180200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 44 | 20241122 | 180100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 45 | 20241122 | 180000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 46 | 20241122 | 175900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 47 | 20241122 | 175800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 48 | 20241122 | 175700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 49 | 20241122 | 175600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 50 | 20241122 | 175500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 51 | 20241122 | 175400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 52 | 20241122 | 175300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 53 | 20241122 | 175200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 54 | 20241122 | 175100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 55 | 20241122 | 175000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 56 | 20241122 | 174900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 57 | 20241122 | 174800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 58 | 20241122 | 174700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 59 | 20241122 | 174600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 60 | 20241122 | 174500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 61 | 20241122 | 174400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 62 | 20241122 | 174300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 1536 |
| 63 | 20241122 | 174200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 64 | 20241122 | 174100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 65 | 20241122 | 174000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 66 | 20241122 | 173900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 67 | 20241122 | 173800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 68 | 20241122 | 173700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 69 | 20241122 | 173600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 70 | 20241122 | 173500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 71 | 20241122 | 173400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 72 | 20241122 | 173300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 73 | 20241122 | 173200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 74 | 20241122 | 173100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 75 | 20241122 | 173000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 76 | 20241122 | 172900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 77 | 20241122 | 172800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 78 | 20241122 | 172700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 79 | 20241122 | 172600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 80 | 20241122 | 172500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 81 | 20241122 | 172400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 82 | 20241122 | 172300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 83 | 20241122 | 172200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 84 | 20241122 | 172100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 85 | 20241122 | 172000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 86 | 20241122 | 171900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 87 | 20241122 | 171800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 88 | 20241122 | 171700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 89 | 20241122 | 171600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 90 | 20241122 | 171500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 91 | 20241122 | 171400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 92 | 20241122 | 171300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 1536 |
| 93 | 20241122 | 171200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 94 | 20241122 | 171100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 95 | 20241122 | 171000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 96 | 20241122 | 170900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 97 | 20241122 | 170800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 98 | 20241122 | 170700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 99 | 20241122 | 170600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 100 | 20241122 | 170500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 101 | 20241122 | 170400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 102 | 20241122 | 170300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 103 | 20241122 | 170200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 104 | 20241122 | 170100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 105 | 20241122 | 170000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 106 | 20241122 | 165900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 107 | 20241122 | 165800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 108 | 20241122 | 165700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 109 | 20241122 | 165600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 110 | 20241122 | 165500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 111 | 20241122 | 165400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 112 | 20241122 | 165300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 113 | 20241122 | 165200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 114 | 20241122 | 165100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 115 | 20241122 | 165000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 116 | 20241122 | 164900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 117 | 20241122 | 164800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 118 | 20241122 | 164700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 119 | 20241122 | 164600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 120 | 20241122 | 164500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 121 | 20241122 | 164400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 122 | 20241122 | 164300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 1536 |
| 123 | 20241122 | 164200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 124 | 20241122 | 164100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 125 | 20241122 | 164000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 126 | 20241122 | 163900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 127 | 20241122 | 163800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 128 | 20241122 | 163700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 129 | 20241122 | 163600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 130 | 20241122 | 163500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 131 | 20241122 | 163400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 132 | 20241122 | 163300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 133 | 20241122 | 163200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 134 | 20241122 | 163100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 135 | 20241122 | 163000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 136 | 20241122 | 162900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 137 | 20241122 | 162800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 138 | 20241122 | 162700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 139 | 20241122 | 162600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 140 | 20241122 | 162500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 141 | 20241122 | 162400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 142 | 20241122 | 162300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 143 | 20241122 | 162200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 144 | 20241122 | 162100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 145 | 20241122 | 162000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 146 | 20241122 | 161900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 147 | 20241122 | 161800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 148 | 20241122 | 161700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 149 | 20241122 | 161600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 150 | 20241122 | 161500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 151 | 20241122 | 161400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 152 | 20241122 | 161300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 1536 |
| 153 | 20241122 | 161200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 154 | 20241122 | 161100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 155 | 20241122 | 161000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 156 | 20241122 | 160900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 157 | 20241122 | 160800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 158 | 20241122 | 160700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 159 | 20241122 | 160600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 160 | 20241122 | 160500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 161 | 20241122 | 160400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 162 | 20241122 | 160300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 163 | 20241122 | 160200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 164 | 20241122 | 160100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 165 | 20241122 | 160000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 166 | 20241122 | 155900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 167 | 20241122 | 155800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 168 | 20241122 | 155700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 169 | 20241122 | 155600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 170 | 20241122 | 155500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 171 | 20241122 | 155400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 172 | 20241122 | 155300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 173 | 20241122 | 155200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 174 | 20241122 | 155100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 175 | 20241122 | 155000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 176 | 20241122 | 154900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 177 | 20241122 | 154800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 178 | 20241122 | 154700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 179 | 20241122 | 154600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 180 | 20241122 | 154500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 181 | 20241122 | 154400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 182 | 20241122 | 154300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 1536 |
| 183 | 20241122 | 154200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 184 | 20241122 | 154100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 185 | 20241122 | 154000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 186 | 20241122 | 153900 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 187 | 20241122 | 153800 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 188 | 20241122 | 153700 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 189 | 20241122 | 153600 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 190 | 20241122 | 153500 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 191 | 20241122 | 153400 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 192 | 20241122 | 153300 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 193 | 20241122 | 153200 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 194 | 20241122 | 153100 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 195 | 20241122 | 153000 | 5704314050 | 45050 | 45050 | 45050 | 45050 | 1536 |
| 196 | 20241122 | 152900 | 5635117250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20241122 | 152800 | 5635117250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20241122 | 152700 | 5635117250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20241122 | 152600 | 5635117250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20241122 | 152500 | 5635117250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20241122 | 152400 | 5635117250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20241122 | 152300 | 5635117250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20241122 | 152200 | 5635117250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20241122 | 152100 | 5635117250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20241122 | 152000 | 5635117250 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20241122 | 151900 | 5635117250 | 45000 | 45000 | 45000 | 44950 | 150 |
| 207 | 20241122 | 151800 | 5628369050 | 45050 | 45050 | 45050 | 45000 | 77 |
| 208 | 20241122 | 151700 | 5624902400 | 45000 | 44900 | 45050 | 44900 | 311 |
| 209 | 20241122 | 151600 | 5610921000 | 44950 | 44950 | 44950 | 44900 | 140 |
| 210 | 20241122 | 151500 | 5604632850 | 44950 | 44900 | 44950 | 44900 | 130 |
| 211 | 20241122 | 151400 | 5598794150 | 44950 | 44950 | 45000 | 44950 | 167 |
| 212 | 20241122 | 151300 | 5591285200 | 44950 | 44950 | 45000 | 44900 | 272 |
| 213 | 20241122 | 151200 | 5579057000 | 45000 | 45000 | 45050 | 44950 | 116 |
| 214 | 20241122 | 151100 | 5573837600 | 45050 | 44900 | 45050 | 44900 | 331 |
| 215 | 20241122 | 151000 | 5558950150 | 44900 | 44850 | 44950 | 44800 | 354 |
| 216 | 20241122 | 150900 | 5543071350 | 44800 | 44800 | 44900 | 44800 | 365 |
| 217 | 20241122 | 150800 | 5526705350 | 44800 | 44850 | 44850 | 44800 | 97 |
| 218 | 20241122 | 150700 | 5522359550 | 44800 | 44800 | 44800 | 44750 | 362 |
| 219 | 20241122 | 150600 | 5506149000 | 44750 | 44800 | 44850 | 44750 | 649 |
| 220 | 20241122 | 150500 | 5477089100 | 44850 | 44850 | 44850 | 44800 | 407 |
| 221 | 20241122 | 150400 | 5458836150 | 44850 | 44850 | 44900 | 44850 | 480 |
| 222 | 20241122 | 150300 | 5437303900 | 44900 | 44950 | 45000 | 44850 | 1202 |
| 223 | 20241122 | 150200 | 5383298950 | 45000 | 45050 | 45050 | 45000 | 1140 |
| 224 | 20241122 | 150100 | 5331998750 | 45000 | 45000 | 45050 | 45000 | 471 |
| 225 | 20241122 | 150000 | 5310803050 | 45050 | 45050 | 45050 | 45000 | 354 |
| 226 | 20241122 | 145900 | 5294871500 | 45000 | 45000 | 45050 | 45000 | 805 |
| 227 | 20241122 | 145800 | 5258629950 | 45050 | 45000 | 45050 | 45000 | 675 |
| 228 | 20241122 | 145700 | 5228253200 | 45000 | 45000 | 45050 | 45000 | 337 |
| 229 | 20241122 | 145600 | 5213087300 | 45000 | 45050 | 45050 | 45000 | 456 |
| 230 | 20241122 | 145500 | 5192566850 | 45050 | 45050 | 45100 | 45000 | 431 |
| 231 | 20241122 | 145400 | 5173167350 | 45050 | 45000 | 45100 | 45000 | 290 |
| 232 | 20241122 | 145300 | 5160105200 | 45050 | 45050 | 45100 | 45000 | 114 |
| 233 | 20241122 | 145200 | 5154970400 | 45050 | 45050 | 45050 | 45000 | 199 |
| 234 | 20241122 | 145100 | 5146005600 | 45050 | 45050 | 45050 | 45000 | 236 |
| 235 | 20241122 | 145000 | 5135375350 | 45050 | 45000 | 45050 | 45000 | 196 |
| 236 | 20241122 | 144900 | 5126550950 | 45050 | 45000 | 45050 | 45000 | 186 |
| 237 | 20241122 | 144800 | 5118180550 | 45000 | 45050 | 45050 | 45000 | 227 |
| 238 | 20241122 | 144700 | 5107961700 | 45000 | 45050 | 45100 | 45000 | 161 |
| 239 | 20241122 | 144600 | 5100708750 | 45000 | 45000 | 45050 | 45000 | 165 |
| 240 | 20241122 | 144500 | 5093282900 | 45000 | 45050 | 45100 | 45000 | 1702 |
| 241 | 20241122 | 144400 | 5016669200 | 45050 | 45050 | 45100 | 45050 | 153 |
| 242 | 20241122 | 144300 | 5009776450 | 45050 | 45050 | 45100 | 45050 | 102 |
| 243 | 20241122 | 144200 | 5005181100 | 45050 | 45050 | 45100 | 45050 | 317 |
| 244 | 20241122 | 144100 | 4990898650 | 45100 | 45050 | 45100 | 45050 | 166 |
| 245 | 20241122 | 144000 | 4983419100 | 45050 | 45050 | 45100 | 45050 | 351 |
| 246 | 20241122 | 143900 | 4967606300 | 45050 | 45050 | 45100 | 45050 | 335 |
| 247 | 20241122 | 143800 | 4952514400 | 45050 | 45050 | 45100 | 45050 | 241 |
| 248 | 20241122 | 143700 | 4941656950 | 45050 | 45100 | 45100 | 45050 | 166 |
| 249 | 20241122 | 143600 | 4934177050 | 45100 | 45150 | 45150 | 45050 | 125 |
| 250 | 20241122 | 143500 | 4928540650 | 45100 | 45100 | 45150 | 45100 | 273 |
| 251 | 20241122 | 143400 | 4916227500 | 45100 | 45150 | 45150 | 45100 | 691 |
| 252 | 20241122 | 143300 | 4885052900 | 45150 | 45200 | 45250 | 45150 | 93 |
| 253 | 20241122 | 143200 | 4880851400 | 45200 | 45150 | 45250 | 45150 | 210 |
| 254 | 20241122 | 143100 | 4871362850 | 45150 | 45150 | 45200 | 45150 | 162 |
| 255 | 20241122 | 143000 | 4864046050 | 45150 | 45200 | 45300 | 45150 | 169 |
| 256 | 20241122 | 142900 | 4856410250 | 45200 | 45200 | 45250 | 45150 | 156 |
| 257 | 20241122 | 142800 | 4849363200 | 45200 | 45200 | 45200 | 45150 | 260 |
| 258 | 20241122 | 142700 | 4837613850 | 45200 | 45200 | 45250 | 45200 | 242 |
| 259 | 20241122 | 142600 | 4826668550 | 45200 | 45200 | 45250 | 45200 | 108 |
| 260 | 20241122 | 142500 | 4821786400 | 45250 | 45200 | 45250 | 45200 | 287 |
| 261 | 20241122 | 142400 | 4808812650 | 45250 | 45200 | 45250 | 45200 | 220 |
| 262 | 20241122 | 142300 | 4798864000 | 45250 | 45250 | 45250 | 45200 | 131 |
| 263 | 20241122 | 142200 | 4792940750 | 45200 | 45250 | 45250 | 45200 | 235 |
| 264 | 20241122 | 142100 | 4782316500 | 45200 | 45200 | 45250 | 45200 | 215 |
| 265 | 20241122 | 142000 | 4772595550 | 45200 | 45200 | 45300 | 45200 | 174 |
| 266 | 20241122 | 141900 | 4764728500 | 45250 | 45200 | 45250 | 45200 | 218 |
| 267 | 20241122 | 141800 | 4754874250 | 45200 | 45250 | 45300 | 45200 | 646 |
| 268 | 20241122 | 141700 | 4725672200 | 45250 | 45300 | 45300 | 45250 | 304 |
| 269 | 20241122 | 141600 | 4711915450 | 45250 | 45250 | 45350 | 45250 | 199 |
| 270 | 20241122 | 141500 | 4702906750 | 45250 | 45250 | 45300 | 45250 | 148 |
| 271 | 20241122 | 141400 | 4696207200 | 45250 | 45250 | 45300 | 45250 | 326 |
| 272 | 20241122 | 141300 | 4681455500 | 45250 | 45300 | 45300 | 45250 | 534 |
| 273 | 20241122 | 141200 | 4657290600 | 45300 | 45300 | 45300 | 45250 | 134 |
| 274 | 20241122 | 141100 | 4651225650 | 45300 | 45300 | 45300 | 45250 | 259 |
| 275 | 20241122 | 141000 | 4639493950 | 45300 | 45300 | 45350 | 45300 | 123 |
| 276 | 20241122 | 140900 | 4633921800 | 45350 | 45350 | 45350 | 45300 | 152 |
| 277 | 20241122 | 140800 | 4627035800 | 45350 | 45300 | 45350 | 45300 | 120 |
| 278 | 20241122 | 140700 | 4621597150 | 45300 | 45300 | 45350 | 45300 | 192 |
| 279 | 20241122 | 140600 | 4612898650 | 45300 | 45300 | 45350 | 45300 | 90 |
| 280 | 20241122 | 140500 | 4608820950 | 45350 | 45350 | 45350 | 45300 | 49 |
| 281 | 20241122 | 140400 | 4606598950 | 45400 | 45350 | 45400 | 45350 | 242 |
| 282 | 20241122 | 140300 | 4595623900 | 45350 | 45350 | 45350 | 45350 | 84 |
| 283 | 20241122 | 140200 | 4591814500 | 45350 | 45400 | 45400 | 45350 | 46 |
| 284 | 20241122 | 140100 | 4589728250 | 45400 | 45400 | 45450 | 45350 | 175 |
| 285 | 20241122 | 140000 | 4581785200 | 45450 | 45400 | 45450 | 45400 | 137 |
| 286 | 20241122 | 135900 | 4575565200 | 45400 | 45400 | 45400 | 45400 | 85 |
| 287 | 20241122 | 135800 | 4571706200 | 45400 | 45400 | 45400 | 45350 | 82 |
| 288 | 20241122 | 135700 | 4567985050 | 45400 | 45350 | 45450 | 45350 | 214 |
| 289 | 20241122 | 135600 | 4558277200 | 45350 | 45400 | 45400 | 45350 | 177 |
| 290 | 20241122 | 135500 | 4550248650 | 45400 | 45350 | 45450 | 45350 | 93 |
| 291 | 20241122 | 135400 | 4546027450 | 45350 | 45350 | 45400 | 45350 | 61 |
| 292 | 20241122 | 135300 | 4543259850 | 45350 | 45400 | 45400 | 45350 | 405 |
| 293 | 20241122 | 135200 | 4524883350 | 45400 | 45350 | 45400 | 45350 | 124 |
| 294 | 20241122 | 135100 | 4519254850 | 45400 | 45350 | 45400 | 45350 | 75 |
| 295 | 20241122 | 135000 | 4515853300 | 45350 | 45400 | 45400 | 45350 | 333 |
| 296 | 20241122 | 134900 | 4500743500 | 45400 | 45350 | 45400 | 45350 | 65 |
| 297 | 20241122 | 134800 | 4497793850 | 45350 | 45350 | 45400 | 45350 | 70 |
| 298 | 20241122 | 134700 | 4494618900 | 45350 | 45350 | 45350 | 45350 | 96 |
| 299 | 20241122 | 134600 | 4490265300 | 45350 | 45400 | 45400 | 45350 | 327 |
| 300 | 20241122 | 134500 | 4475435650 | 45400 | 45450 | 45450 | 45400 | 240 |
| 301 | 20241122 | 134400 | 4464539150 | 45400 | 45400 | 45500 | 45400 | 109 |
| 302 | 20241122 | 134300 | 4459589000 | 45500 | 45450 | 45500 | 45400 | 380 |
| 303 | 20241122 | 134200 | 4442334950 | 45450 | 45450 | 45450 | 45400 | 85 |
| 304 | 20241122 | 134100 | 4438472200 | 45450 | 45500 | 45500 | 45450 | 69 |
| 305 | 20241122 | 134000 | 4435336000 | 45450 | 45400 | 45500 | 45400 | 168 |
| 306 | 20241122 | 133900 | 4427704800 | 45400 | 45450 | 45450 | 45400 | 149 |
| 307 | 20241122 | 133800 | 4420936300 | 45450 | 45450 | 45450 | 45400 | 459 |
| 308 | 20241122 | 133700 | 4400078650 | 45450 | 45450 | 45450 | 45400 | 113 |
| 309 | 20241122 | 133600 | 4394947600 | 45450 | 45450 | 45450 | 45400 | 186 |
| 310 | 20241122 | 133500 | 4386500200 | 45550 | 45500 | 45550 | 45400 | 179 |
| 311 | 20241122 | 133400 | 4378354300 | 45550 | 45400 | 45550 | 45400 | 88 |
| 312 | 20241122 | 133300 | 4374352900 | 45400 | 45400 | 45450 | 45400 | 143 |
| 313 | 20241122 | 133200 | 4367860050 | 45450 | 45450 | 45500 | 45450 | 107 |
| 314 | 20241122 | 133100 | 4362995650 | 45500 | 45450 | 45500 | 45450 | 178 |
| 315 | 20241122 | 133000 | 4354904400 | 45500 | 45450 | 45500 | 45450 | 96 |
| 316 | 20241122 | 132900 | 4350540450 | 45450 | 45450 | 45500 | 45450 | 102 |
| 317 | 20241122 | 132800 | 4345904450 | 45450 | 45450 | 45500 | 45450 | 62 |
| 318 | 20241122 | 132700 | 4343085900 | 45450 | 45450 | 45500 | 45450 | 125 |
| 319 | 20241122 | 132600 | 4337403550 | 45450 | 45450 | 45600 | 45400 | 122 |
| 320 | 20241122 | 132500 | 4331861900 | 45400 | 45400 | 45450 | 45400 | 187 |
| 321 | 20241122 | 132400 | 4323364850 | 45500 | 45500 | 45500 | 45400 | 2433 |
| 322 | 20241122 | 132300 | 4212697650 | 45500 | 45500 | 45550 | 45500 | 982 |
| 323 | 20241122 | 132200 | 4168004500 | 45500 | 45550 | 45550 | 45500 | 795 |
| 324 | 20241122 | 132100 | 4131826000 | 45550 | 45550 | 45600 | 45550 | 113 |
| 325 | 20241122 | 132000 | 4126677250 | 45550 | 45500 | 45550 | 45500 | 74 |
| 326 | 20241122 | 131900 | 4123307650 | 45500 | 45550 | 45600 | 45500 | 116 |
| 327 | 20241122 | 131800 | 4118029450 | 45600 | 45550 | 45600 | 45500 | 300 |
| 328 | 20241122 | 131700 | 4104364500 | 45550 | 45500 | 45550 | 45500 | 77 |
| 329 | 20241122 | 131600 | 4100858200 | 45500 | 45500 | 45550 | 45500 | 92 |
| 330 | 20241122 | 131500 | 4096671350 | 45500 | 45500 | 45550 | 45500 | 2228 |
| 331 | 20241122 | 131400 | 3995296350 | 45500 | 45550 | 45550 | 45500 | 820 |
| 332 | 20241122 | 131300 | 3957965850 | 45550 | 45550 | 45550 | 45550 | 38 |
| 333 | 20241122 | 131200 | 3956234950 | 45550 | 45700 | 45700 | 45550 | 181 |
| 334 | 20241122 | 131100 | 3947988900 | 45550 | 45600 | 45600 | 45550 | 170 |
| 335 | 20241122 | 131000 | 3940243900 | 45600 | 45550 | 45650 | 45550 | 69 |
| 336 | 20241122 | 130900 | 3937097300 | 45550 | 45500 | 45600 | 45500 | 152 |
| 337 | 20241122 | 130800 | 3930178100 | 45500 | 45550 | 45600 | 45500 | 359 |
| 338 | 20241122 | 130700 | 3913840750 | 45500 | 45550 | 45600 | 45500 | 919 |
| 339 | 20241122 | 130600 | 3871997900 | 45550 | 45550 | 45600 | 45550 | 83 |
| 340 | 20241122 | 130500 | 3868217150 | 45550 | 45550 | 45600 | 45550 | 145 |
| 341 | 20241122 | 130400 | 3861612250 | 45550 | 45550 | 45600 | 45550 | 131 |
| 342 | 20241122 | 130300 | 3855644000 | 45550 | 45600 | 45600 | 45550 | 80 |
| 343 | 20241122 | 130200 | 3851999000 | 45550 | 45550 | 45550 | 45550 | 61 |
| 344 | 20241122 | 130100 | 3849220450 | 45550 | 45600 | 45650 | 45550 | 130 |
| 345 | 20241122 | 130000 | 3843293900 | 45600 | 45700 | 45700 | 45600 | 84 |
| 346 | 20241122 | 125900 | 3839463100 | 45700 | 45600 | 45700 | 45550 | 70 |
| 347 | 20241122 | 125800 | 3836273850 | 45600 | 45600 | 45650 | 45550 | 132 |
| 348 | 20241122 | 125700 | 3830259750 | 45650 | 45550 | 45650 | 45550 | 220 |
| 349 | 20241122 | 125600 | 3820225100 | 45550 | 45550 | 45600 | 45550 | 166 |
| 350 | 20241122 | 125500 | 3812663050 | 45550 | 45550 | 45700 | 45550 | 188 |
| 351 | 20241122 | 125400 | 3804097500 | 45550 | 45550 | 45700 | 45500 | 494 |
| 352 | 20241122 | 125300 | 3781613000 | 45500 | 45550 | 45550 | 45500 | 653 |
| 353 | 20241122 | 125200 | 3751884400 | 45550 | 45500 | 45550 | 45500 | 207 |
| 354 | 20241122 | 125100 | 3742460700 | 45500 | 45500 | 45550 | 45500 | 181 |
| 355 | 20241122 | 125000 | 3734224000 | 45550 | 45500 | 45550 | 45500 | 494 |
| 356 | 20241122 | 124900 | 3711745150 | 45500 | 45500 | 45550 | 45500 | 106 |
| 357 | 20241122 | 124800 | 3706921950 | 45550 | 45550 | 45550 | 45550 | 428 |
| 358 | 20241122 | 124700 | 3687426550 | 45550 | 45650 | 45650 | 45550 | 1540 |
| 359 | 20241122 | 124600 | 3617277100 | 45600 | 45600 | 45600 | 45550 | 87 |
| 360 | 20241122 | 124500 | 3613314050 | 45550 | 45600 | 45650 | 45550 | 52 |
| 361 | 20241122 | 124400 | 3610944750 | 45600 | 45650 | 45650 | 45550 | 145 |
| 362 | 20241122 | 124300 | 3604337450 | 45600 | 45550 | 45600 | 45550 | 201 |
| 363 | 20241122 | 124200 | 3595177850 | 45550 | 45550 | 45600 | 45550 | 25 |
| 364 | 20241122 | 124100 | 3594038850 | 45600 | 45600 | 45600 | 45550 | 184 |
| 365 | 20241122 | 124000 | 3585654400 | 45550 | 45600 | 45600 | 45550 | 169 |
| 366 | 20241122 | 123900 | 3577953800 | 45600 | 45600 | 45600 | 45600 | 279 |
| 367 | 20241122 | 123800 | 3565231400 | 45600 | 45650 | 45650 | 45600 | 1156 |
| 368 | 20241122 | 123700 | 3512516200 | 45600 | 45650 | 45700 | 45600 | 462 |
| 369 | 20241122 | 123600 | 3491430050 | 45650 | 45700 | 45700 | 45650 | 64 |
| 370 | 20241122 | 123500 | 3488508000 | 45700 | 45650 | 45750 | 45650 | 91 |
| 371 | 20241122 | 123400 | 3484351300 | 45650 | 45700 | 45700 | 45650 | 120 |
| 372 | 20241122 | 123300 | 3478872550 | 45650 | 45700 | 45750 | 45650 | 53 |
| 373 | 20241122 | 123200 | 3476451450 | 45700 | 45650 | 45700 | 45600 | 98 |
| 374 | 20241122 | 123100 | 3471978650 | 45650 | 45650 | 45650 | 45600 | 1061 |
| 375 | 20241122 | 123000 | 3423544750 | 45650 | 45700 | 45700 | 45650 | 120 |
| 376 | 20241122 | 122900 | 3418065350 | 45750 | 45700 | 45800 | 45650 | 74 |
| 377 | 20241122 | 122800 | 3414681250 | 45700 | 45700 | 45800 | 45700 | 64 |
| 378 | 20241122 | 122700 | 3411756350 | 45700 | 45650 | 45750 | 45650 | 177 |
| 379 | 20241122 | 122600 | 3403674200 | 45700 | 45700 | 45700 | 45650 | 68 |
| 380 | 20241122 | 122500 | 3400567100 | 45700 | 45700 | 45750 | 45700 | 46 |
| 381 | 20241122 | 122400 | 3398464300 | 45650 | 45700 | 45700 | 45650 | 139 |
| 382 | 20241122 | 122300 | 3392116700 | 45650 | 45650 | 45700 | 45650 | 97 |
| 383 | 20241122 | 122200 | 3387687050 | 45650 | 45700 | 45750 | 45650 | 69 |
| 384 | 20241122 | 122100 | 3384535200 | 45700 | 45650 | 45700 | 45650 | 47 |
| 385 | 20241122 | 122000 | 3382388400 | 45700 | 45750 | 45750 | 45650 | 179 |
| 386 | 20241122 | 121900 | 3374213400 | 45700 | 45750 | 45750 | 45700 | 56 |
| 387 | 20241122 | 121800 | 3371653450 | 45800 | 45650 | 45800 | 45650 | 29 |
| 388 | 20241122 | 121700 | 3370327550 | 45650 | 45650 | 45700 | 45650 | 151 |
| 389 | 20241122 | 121600 | 3363432550 | 45650 | 45650 | 45700 | 45650 | 138 |
| 390 | 20241122 | 121500 | 3357132550 | 45650 | 45750 | 45750 | 45650 | 23 |
| 391 | 20241122 | 121400 | 3356081550 | 45750 | 45700 | 45750 | 45650 | 442 |
| 392 | 20241122 | 121300 | 3335884800 | 45700 | 45650 | 45700 | 45650 | 121 |
| 393 | 20241122 | 121200 | 3330361050 | 45700 | 45700 | 45700 | 45650 | 76 |
| 394 | 20241122 | 121100 | 3326888950 | 45700 | 45650 | 45750 | 45650 | 114 |
| 395 | 20241122 | 121000 | 3321684200 | 45700 | 45650 | 45750 | 45650 | 37 |
| 396 | 20241122 | 120900 | 3319993600 | 45650 | 45700 | 45700 | 45650 | 139 |
| 397 | 20241122 | 120800 | 3313645400 | 45700 | 45700 | 45750 | 45700 | 52 |
| 398 | 20241122 | 120700 | 3311268950 | 45700 | 45650 | 45700 | 45650 | 126 |
| 399 | 20241122 | 120600 | 3305514400 | 45700 | 45650 | 45700 | 45650 | 93 |
| 400 | 20241122 | 120500 | 3301267300 | 45650 | 45750 | 45800 | 45650 | 247 |
| 401 | 20241122 | 120400 | 3289986250 | 45700 | 45750 | 45750 | 45700 | 84 |
| 402 | 20241122 | 120300 | 3286147300 | 45700 | 45700 | 45800 | 45650 | 172 |
| 403 | 20241122 | 120200 | 3278282150 | 45700 | 45800 | 45800 | 45650 | 58 |
| 404 | 20241122 | 120100 | 3275631500 | 45800 | 45650 | 45800 | 45650 | 181 |
| 405 | 20241122 | 120000 | 3267362450 | 45650 | 45650 | 45700 | 45650 | 133 |
| 406 | 20241122 | 115900 | 3261290050 | 45650 | 45650 | 45650 | 45650 | 127 |
| 407 | 20241122 | 115800 | 3255492500 | 45700 | 45650 | 45700 | 45650 | 49 |
| 408 | 20241122 | 115700 | 3253254550 | 45650 | 45600 | 45700 | 45600 | 157 |
| 409 | 20241122 | 115600 | 3246088100 | 45650 | 45650 | 45700 | 45600 | 138 |
| 410 | 20241122 | 115500 | 3239788350 | 45650 | 45600 | 45650 | 45600 | 117 |
| 411 | 20241122 | 115400 | 3234447350 | 45600 | 45600 | 45650 | 45600 | 92 |
| 412 | 20241122 | 115300 | 3230252100 | 45600 | 45700 | 45700 | 45600 | 80 |
| 413 | 20241122 | 115200 | 3226600250 | 45700 | 45700 | 45700 | 45650 | 102 |
| 414 | 20241122 | 115100 | 3221943800 | 45650 | 45650 | 45650 | 45600 | 149 |
| 415 | 20241122 | 115000 | 3215144450 | 45600 | 45600 | 45650 | 45600 | 87 |
| 416 | 20241122 | 114900 | 3211177050 | 45600 | 45650 | 45650 | 45600 | 171 |
| 417 | 20241122 | 114800 | 3203376650 | 45650 | 45700 | 45700 | 45650 | 125 |
| 418 | 20241122 | 114700 | 3197669500 | 45700 | 45600 | 45750 | 45600 | 800 |
| 419 | 20241122 | 114600 | 3161151100 | 45600 | 45550 | 45650 | 45550 | 792 |
| 420 | 20241122 | 114500 | 3125037000 | 45550 | 45600 | 45600 | 45550 | 294 |
| 421 | 20241122 | 114400 | 3111641900 | 45600 | 45600 | 45600 | 45550 | 86 |
| 422 | 20241122 | 114300 | 3107724400 | 45600 | 45550 | 45600 | 45550 | 74 |
| 423 | 20241122 | 114200 | 3104352400 | 45550 | 45600 | 45600 | 45550 | 263 |
| 424 | 20241122 | 114100 | 3092369350 | 45600 | 45600 | 45600 | 45550 | 155 |
| 425 | 20241122 | 114000 | 3085308300 | 45550 | 45550 | 45600 | 45550 | 84 |
| 426 | 20241122 | 113900 | 3081481800 | 45550 | 45600 | 45600 | 45550 | 81 |
| 427 | 20241122 | 113800 | 3077791650 | 45550 | 45600 | 45600 | 45550 | 172 |
| 428 | 20241122 | 113700 | 3069956050 | 45550 | 45600 | 45600 | 45550 | 128 |
| 429 | 20241122 | 113600 | 3064124850 | 45600 | 45550 | 45600 | 45550 | 126 |
| 430 | 20241122 | 113500 | 3058384550 | 45600 | 45550 | 45600 | 45550 | 131 |
| 431 | 20241122 | 113400 | 3052417050 | 45600 | 45550 | 45600 | 45550 | 60 |
| 432 | 20241122 | 113300 | 3049683300 | 45550 | 45650 | 45650 | 45550 | 419 |
| 433 | 20241122 | 113200 | 3030579850 | 45650 | 45550 | 45650 | 45550 | 96 |
| 434 | 20241122 | 113100 | 3026203900 | 45550 | 45500 | 45550 | 45500 | 297 |
| 435 | 20241122 | 113000 | 3012688150 | 45550 | 45550 | 45650 | 45500 | 508 |
| 436 | 20241122 | 112900 | 2989550650 | 45500 | 45600 | 45600 | 45500 | 362 |
| 437 | 20241122 | 112800 | 2973055400 | 45550 | 45550 | 45600 | 45550 | 496 |
| 438 | 20241122 | 112700 | 2950457050 | 45600 | 45600 | 45650 | 45550 | 118 |
| 439 | 20241122 | 112600 | 2945080050 | 45600 | 45550 | 45600 | 45550 | 51 |
| 440 | 20241122 | 112500 | 2942755950 | 45550 | 45700 | 45700 | 45500 | 1862 |
| 441 | 20241122 | 112400 | 2857867150 | 45650 | 45650 | 45700 | 45650 | 231 |
| 442 | 20241122 | 112300 | 2847320400 | 45700 | 45750 | 45750 | 45650 | 538 |
| 443 | 20241122 | 112200 | 2822735900 | 45750 | 45750 | 45750 | 45750 | 435 |
| 444 | 20241122 | 112100 | 2802834650 | 45750 | 45800 | 45850 | 45750 | 225 |
| 445 | 20241122 | 112000 | 2792530350 | 45800 | 45800 | 45850 | 45800 | 55 |
| 446 | 20241122 | 111900 | 2790010850 | 45800 | 45800 | 45800 | 45750 | 94 |
| 447 | 20241122 | 111800 | 2785708400 | 45800 | 45950 | 45950 | 45800 | 2118 |
| 448 | 20241122 | 111700 | 2688489400 | 45950 | 45950 | 46000 | 45900 | 192 |
| 449 | 20241122 | 111600 | 2679665800 | 45900 | 45850 | 45950 | 45850 | 112 |
| 450 | 20241122 | 111500 | 2674528000 | 45800 | 45750 | 45900 | 45750 | 131 |
| 451 | 20241122 | 111400 | 2668529200 | 45750 | 45800 | 45900 | 45750 | 253 |
| 452 | 20241122 | 111300 | 2656941750 | 45850 | 45750 | 45850 | 45700 | 263 |
| 453 | 20241122 | 111200 | 2644904050 | 45700 | 45650 | 45800 | 45650 | 125 |
| 454 | 20241122 | 111100 | 2639191900 | 45700 | 45650 | 45700 | 45650 | 137 |
| 455 | 20241122 | 111000 | 2632937400 | 45700 | 45700 | 45700 | 45650 | 158 |
| 456 | 20241122 | 110900 | 2625718950 | 45750 | 45650 | 45750 | 45650 | 530 |
| 457 | 20241122 | 110800 | 2601506500 | 45650 | 45650 | 45650 | 45600 | 346 |
| 458 | 20241122 | 110700 | 2585714800 | 45650 | 45650 | 45700 | 45650 | 380 |
| 459 | 20241122 | 110600 | 2568366500 | 45650 | 45700 | 45750 | 45650 | 423 |
| 460 | 20241122 | 110500 | 2549036300 | 45700 | 45850 | 45850 | 45700 | 139 |
| 461 | 20241122 | 110400 | 2542679900 | 45750 | 45750 | 45800 | 45700 | 375 |
| 462 | 20241122 | 110300 | 2525527500 | 45750 | 45850 | 45850 | 45750 | 261 |
| 463 | 20241122 | 110200 | 2513574750 | 45850 | 45800 | 45850 | 45800 | 160 |
| 464 | 20241122 | 110100 | 2506245350 | 45800 | 45950 | 45950 | 45800 | 1202 |
| 465 | 20241122 | 110000 | 2451144600 | 45900 | 45950 | 45950 | 45900 | 315 |
| 466 | 20241122 | 105900 | 2436673700 | 45950 | 45900 | 45950 | 45900 | 151 |
| 467 | 20241122 | 105800 | 2429738200 | 45900 | 45950 | 45950 | 45900 | 636 |
| 468 | 20241122 | 105700 | 2400533900 | 45950 | 46050 | 46100 | 45850 | 3836 |
| 469 | 20241122 | 105600 | 2224081600 | 46100 | 46100 | 46150 | 46050 | 526 |
| 470 | 20241122 | 105500 | 2199831450 | 46100 | 46200 | 46200 | 46100 | 435 |
| 471 | 20241122 | 105400 | 2179763050 | 46150 | 46150 | 46200 | 46150 | 211 |
| 472 | 20241122 | 105300 | 2170018550 | 46150 | 46250 | 46300 | 46100 | 707 |
| 473 | 20241122 | 105200 | 2137360350 | 46300 | 46400 | 46400 | 46250 | 875 |
| 474 | 20241122 | 105100 | 2096839950 | 46400 | 46450 | 46500 | 46400 | 326 |
| 475 | 20241122 | 105000 | 2081711800 | 46450 | 46450 | 46500 | 46400 | 504 |
| 476 | 20241122 | 104900 | 2058305050 | 46450 | 46450 | 46550 | 46450 | 69 |
| 477 | 20241122 | 104800 | 2055099800 | 46550 | 46450 | 46550 | 46400 | 713 |
| 478 | 20241122 | 104700 | 2021996600 | 46400 | 46400 | 46450 | 46400 | 60 |
| 479 | 20241122 | 104600 | 2019212050 | 46450 | 46450 | 46500 | 46400 | 261 |
| 480 | 20241122 | 104500 | 2007087650 | 46500 | 46500 | 46500 | 46450 | 143 |
| 481 | 20241122 | 104400 | 2000444550 | 46450 | 46550 | 46600 | 46450 | 1274 |
| 482 | 20241122 | 104300 | 1941184850 | 46600 | 46750 | 46800 | 46550 | 1711 |
| 483 | 20241122 | 104200 | 1861324950 | 46750 | 46800 | 46850 | 46750 | 396 |
| 484 | 20241122 | 104100 | 1842798800 | 46800 | 46850 | 46850 | 46800 | 210 |
| 485 | 20241122 | 104000 | 1832967100 | 46850 | 46800 | 46850 | 46800 | 73 |
| 486 | 20241122 | 103900 | 1829549500 | 46800 | 46900 | 46900 | 46800 | 682 |
| 487 | 20241122 | 103800 | 1797614900 | 46900 | 46950 | 46950 | 46850 | 92 |
| 488 | 20241122 | 103700 | 1793301150 | 47000 | 46900 | 47000 | 46850 | 156 |
| 489 | 20241122 | 103600 | 1785986200 | 46900 | 46850 | 46900 | 46850 | 181 |
| 490 | 20241122 | 103500 | 1777502450 | 46900 | 46800 | 46900 | 46800 | 149 |
| 491 | 20241122 | 103400 | 1770519900 | 46900 | 46850 | 46900 | 46800 | 180 |
| 492 | 20241122 | 103300 | 1762087850 | 46900 | 46850 | 46900 | 46850 | 16 |
| 493 | 20241122 | 103200 | 1761338200 | 46850 | 46850 | 46900 | 46850 | 188 |
| 494 | 20241122 | 103100 | 1752529250 | 46900 | 46900 | 46900 | 46850 | 52 |
| 495 | 20241122 | 103000 | 1750091050 | 46900 | 46900 | 46900 | 46850 | 194 |
| 496 | 20241122 | 102900 | 1740995250 | 46850 | 46850 | 47000 | 46850 | 412 |
| 497 | 20241122 | 102800 | 1721681050 | 46900 | 46900 | 47000 | 46900 | 396 |
| 498 | 20241122 | 102700 | 1703101600 | 46900 | 46950 | 46950 | 46900 | 439 |
| 499 | 20241122 | 102600 | 1682501850 | 46900 | 47000 | 47050 | 46900 | 1503 |
| 500 | 20241122 | 102500 | 1611905750 | 47000 | 47100 | 47150 | 47000 | 3352 |
| 501 | 20241122 | 102400 | 1454214200 | 47150 | 47150 | 47150 | 47100 | 68 |
| 502 | 20241122 | 102300 | 1451009200 | 47100 | 47100 | 47150 | 47100 | 101 |
| 503 | 20241122 | 102200 | 1446250700 | 47100 | 47150 | 47150 | 47100 | 156 |
| 504 | 20241122 | 102100 | 1438902550 | 47150 | 47150 | 47150 | 47100 | 70 |
| 505 | 20241122 | 102000 | 1435603800 | 47150 | 47150 | 47200 | 47100 | 235 |
| 506 | 20241122 | 101900 | 1424523050 | 47150 | 47200 | 47200 | 47150 | 268 |
| 507 | 20241122 | 101800 | 1411877700 | 47250 | 47200 | 47250 | 47200 | 65 |
| 508 | 20241122 | 101700 | 1408808450 | 47250 | 47200 | 47250 | 47200 | 100 |
| 509 | 20241122 | 101600 | 1404085650 | 47200 | 47200 | 47250 | 47200 | 113 |
| 510 | 20241122 | 101500 | 1398751500 | 47250 | 47250 | 47300 | 47200 | 346 |
| 511 | 20241122 | 101400 | 1382406900 | 47250 | 47250 | 47300 | 47250 | 95 |
| 512 | 20241122 | 101300 | 1377914900 | 47250 | 47300 | 47300 | 47250 | 73 |
| 513 | 20241122 | 101200 | 1374463150 | 47300 | 47350 | 47400 | 47300 | 780 |
| 514 | 20241122 | 101100 | 1337555750 | 47350 | 47350 | 47350 | 47350 | 65 |
| 515 | 20241122 | 101000 | 1334478000 | 47350 | 47400 | 47400 | 47350 | 10 |
| 516 | 20241122 | 100900 | 1334004450 | 47350 | 47400 | 47400 | 47350 | 165 |
| 517 | 20241122 | 100800 | 1326186100 | 47350 | 47400 | 47400 | 47350 | 238 |
| 518 | 20241122 | 100700 | 1314915400 | 47400 | 47300 | 47400 | 47300 | 287 |
| 519 | 20241122 | 100600 | 1301327750 | 47350 | 47350 | 47350 | 47300 | 131 |
| 520 | 20241122 | 100500 | 1295125150 | 47350 | 47350 | 47350 | 47300 | 156 |
| 521 | 20241122 | 100400 | 1287744300 | 47350 | 47350 | 47350 | 47300 | 73 |
| 522 | 20241122 | 100300 | 1284287900 | 47350 | 47300 | 47350 | 47300 | 38 |
| 523 | 20241122 | 100200 | 1282490200 | 47300 | 47300 | 47350 | 47300 | 176 |
| 524 | 20241122 | 100100 | 1274165150 | 47350 | 47450 | 47450 | 47300 | 271 |
| 525 | 20241122 | 100000 | 1261329800 | 47450 | 47400 | 47450 | 47400 | 49 |
| 526 | 20241122 | 095900 | 1259006300 | 47400 | 47450 | 47450 | 47400 | 92 |
| 527 | 20241122 | 095800 | 1254644550 | 47450 | 47450 | 47500 | 47400 | 137 |
| 528 | 20241122 | 095700 | 1248144450 | 47450 | 47450 | 47450 | 47400 | 148 |
| 529 | 20241122 | 095600 | 1241122750 | 47500 | 47500 | 47500 | 47450 | 60 |
| 530 | 20241122 | 095500 | 1238274400 | 47500 | 47550 | 47550 | 47500 | 107 |
| 531 | 20241122 | 095400 | 1233190950 | 47500 | 47500 | 47550 | 47500 | 351 |
| 532 | 20241122 | 095300 | 1216506750 | 47500 | 47300 | 47500 | 47300 | 82 |
| 533 | 20241122 | 095200 | 1212623700 | 47300 | 47300 | 47300 | 47250 | 112 |
| 534 | 20241122 | 095100 | 1207326450 | 47250 | 47350 | 47350 | 47250 | 273 |
| 535 | 20241122 | 095000 | 1194424750 | 47350 | 47350 | 47350 | 47300 | 40 |
| 536 | 20241122 | 094900 | 1192532350 | 47350 | 47250 | 47350 | 47200 | 110 |
| 537 | 20241122 | 094800 | 1187334500 | 47200 | 47150 | 47200 | 47150 | 82 |
| 538 | 20241122 | 094700 | 1183465750 | 47150 | 47200 | 47200 | 47150 | 216 |
| 539 | 20241122 | 094600 | 1173275100 | 47150 | 47150 | 47200 | 47150 | 73 |
| 540 | 20241122 | 094500 | 1169833050 | 47150 | 47150 | 47150 | 47100 | 158 |
| 541 | 20241122 | 094400 | 1162385350 | 47100 | 47100 | 47150 | 47000 | 1047 |
| 542 | 20241122 | 094300 | 1113135800 | 47100 | 47150 | 47150 | 47050 | 1552 |
| 543 | 20241122 | 094200 | 1040064750 | 47150 | 47100 | 47150 | 47100 | 63 |
| 544 | 20241122 | 094100 | 1037096900 | 47150 | 47150 | 47200 | 47100 | 992 |
| 545 | 20241122 | 094000 | 990332000 | 47150 | 47150 | 47200 | 47150 | 314 |
| 546 | 20241122 | 093900 | 975525450 | 47150 | 47200 | 47200 | 47100 | 261 |
| 547 | 20241122 | 093800 | 963213050 | 47200 | 47150 | 47200 | 47100 | 177 |
| 548 | 20241122 | 093700 | 954867900 | 47150 | 47200 | 47200 | 47100 | 734 |
| 549 | 20241122 | 093600 | 920256100 | 47150 | 47150 | 47200 | 47150 | 138 |
| 550 | 20241122 | 093500 | 913746200 | 47150 | 47200 | 47200 | 47150 | 48 |
| 551 | 20241122 | 093400 | 911482400 | 47200 | 47200 | 47200 | 47150 | 231 |
| 552 | 20241122 | 093300 | 900580650 | 47200 | 47250 | 47300 | 47200 | 139 |
| 553 | 20241122 | 093200 | 894014150 | 47250 | 47200 | 47300 | 47200 | 36 |
| 554 | 20241122 | 093100 | 892314000 | 47150 | 47200 | 47200 | 47150 | 79 |
| 555 | 20241122 | 093000 | 888588600 | 47100 | 47200 | 47250 | 47000 | 1239 |
| 556 | 20241122 | 092900 | 830276950 | 47200 | 47450 | 47450 | 47200 | 4658 |
| 557 | 20241122 | 092800 | 610117600 | 47450 | 47400 | 47450 | 47350 | 267 |
| 558 | 20241122 | 092700 | 597462050 | 47450 | 47650 | 47650 | 47450 | 1532 |
| 559 | 20241122 | 092600 | 524649000 | 47650 | 47650 | 47650 | 47600 | 137 |
| 560 | 20241122 | 092500 | 518125700 | 47650 | 47650 | 47650 | 47600 | 297 |
| 561 | 20241122 | 092400 | 503983500 | 47700 | 47750 | 47750 | 47600 | 295 |
| 562 | 20241122 | 092300 | 489910600 | 47750 | 47850 | 47900 | 47750 | 257 |
| 563 | 20241122 | 092200 | 477628850 | 47850 | 48100 | 48200 | 47800 | 610 |
| 564 | 20241122 | 092100 | 448386250 | 48200 | 48150 | 48200 | 47850 | 4341 |
| 565 | 20241122 | 092000 | 239956750 | 48150 | 48200 | 48250 | 48000 | 1067 |
| 566 | 20241122 | 091900 | 188643050 | 48150 | 48200 | 48200 | 48150 | 451 |
| 567 | 20241122 | 091800 | 166920450 | 48200 | 48300 | 48300 | 48150 | 149 |
| 568 | 20241122 | 091700 | 159738600 | 48200 | 48300 | 48300 | 48200 | 339 |
| 569 | 20241122 | 091600 | 143383250 | 48450 | 48450 | 48450 | 48450 | 9 |
| 570 | 20241122 | 091500 | 142947200 | 48300 | 48250 | 48450 | 48250 | 114 |
| 571 | 20241122 | 091400 | 137438850 | 48250 | 48300 | 48300 | 48250 | 137 |
| 572 | 20241122 | 091300 | 130823500 | 48300 | 48300 | 48300 | 48200 | 13 |
| 573 | 20241122 | 091200 | 130196550 | 48300 | 48300 | 48300 | 48150 | 36 |
| 574 | 20241122 | 091100 | 128460100 | 48400 | 48350 | 48400 | 48050 | 1018 |
| 575 | 20241122 | 091000 | 79391900 | 48400 | 48400 | 48400 | 48400 | 23 |
| 576 | 20241122 | 090900 | 78278700 | 48400 | 48450 | 48450 | 48400 | 131 |
| 577 | 20241122 | 090800 | 71936800 | 48450 | 48600 | 48600 | 48450 | 24 |
| 578 | 20241122 | 090700 | 70773450 | 48600 | 48450 | 48600 | 48450 | 64 |
| 579 | 20241122 | 090600 | 67672350 | 48450 | 48900 | 48900 | 48300 | 632 |
| 580 | 20241122 | 090500 | 37097250 | 48950 | 48950 | 48950 | 48950 | 2 |
| 581 | 20241122 | 090400 | 36999350 | 48550 | 48600 | 48600 | 48500 | 223 |
| 582 | 20241122 | 090300 | 26179100 | 48600 | 49000 | 49000 | 48600 | 108 |
| 583 | 20241122 | 090200 | 20929200 | 49000 | 49000 | 49050 | 48600 | 312 |
| 584 | 20241122 | 090100 | 5710950 | 49000 | 49100 | 49100 | 49000 | 61 |
| 585 | 20241122 | 090000 | 2721250 | 49100 | 49500 | 49500 | 49100 | 55 |