33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 190300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 4911 |
| 3 | 20241120 | 190200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20241120 | 190100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20241120 | 190000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20241120 | 185900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20241120 | 185800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20241120 | 185700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20241120 | 185600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20241120 | 185500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20241120 | 185400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20241120 | 185300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20241120 | 185200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20241120 | 185100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20241120 | 185000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20241120 | 184900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20241120 | 184800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20241120 | 184700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20241120 | 184600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20241120 | 184500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20241120 | 184400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20241120 | 184300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20241120 | 184200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20241120 | 184100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20241120 | 184000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20241120 | 183900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20241120 | 183800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20241120 | 183700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20241120 | 183600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20241120 | 183500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20241120 | 183400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20241120 | 183300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 4911 |
| 33 | 20241120 | 183200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20241120 | 183100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20241120 | 183000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20241120 | 182900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20241120 | 182800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20241120 | 182700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20241120 | 182600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20241120 | 182500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20241120 | 182400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20241120 | 182300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20241120 | 182200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20241120 | 182100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20241120 | 182000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20241120 | 181900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20241120 | 181800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20241120 | 181700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20241120 | 181600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20241120 | 181500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20241120 | 181400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20241120 | 181300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20241120 | 181200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20241120 | 181100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20241120 | 181000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20241120 | 180900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20241120 | 180800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20241120 | 180700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20241120 | 180600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20241120 | 180500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20241120 | 180400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20241120 | 180300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 4911 |
| 63 | 20241120 | 180200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20241120 | 180100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20241120 | 180000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20241120 | 175900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20241120 | 175800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20241120 | 175700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20241120 | 175600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20241120 | 175500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20241120 | 175400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20241120 | 175300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20241120 | 175200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20241120 | 175100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20241120 | 175000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20241120 | 174900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20241120 | 174800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20241120 | 174700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20241120 | 174600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20241120 | 174500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20241120 | 174400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20241120 | 174300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20241120 | 174200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20241120 | 174100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20241120 | 174000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20241120 | 173900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20241120 | 173800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20241120 | 173700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20241120 | 173600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20241120 | 173500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20241120 | 173400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20241120 | 173300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 4911 |
| 93 | 20241120 | 173200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20241120 | 173100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20241120 | 173000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20241120 | 172900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20241120 | 172800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20241120 | 172700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20241120 | 172600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20241120 | 172500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20241120 | 172400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20241120 | 172300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20241120 | 172200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20241120 | 172100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20241120 | 172000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20241120 | 171900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20241120 | 171800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20241120 | 171700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20241120 | 171600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20241120 | 171500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20241120 | 171400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20241120 | 171300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20241120 | 171200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20241120 | 171100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20241120 | 171000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20241120 | 170900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20241120 | 170800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20241120 | 170700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20241120 | 170600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20241120 | 170500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20241120 | 170400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20241120 | 170300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 4911 |
| 123 | 20241120 | 170200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20241120 | 170100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20241120 | 170000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20241120 | 165900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20241120 | 165800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20241120 | 165700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20241120 | 165600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20241120 | 165500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20241120 | 165400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20241120 | 165300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20241120 | 165200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20241120 | 165100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20241120 | 165000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20241120 | 164900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20241120 | 164800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20241120 | 164700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20241120 | 164600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20241120 | 164500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20241120 | 164400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20241120 | 164300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20241120 | 164200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20241120 | 164100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20241120 | 164000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20241120 | 163900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20241120 | 163800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20241120 | 163700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20241120 | 163600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20241120 | 163500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20241120 | 163400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20241120 | 163300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 4911 |
| 153 | 20241120 | 163200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20241120 | 163100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20241120 | 163000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20241120 | 162900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20241120 | 162800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20241120 | 162700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20241120 | 162600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20241120 | 162500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20241120 | 162400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20241120 | 162300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20241120 | 162200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20241120 | 162100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20241120 | 162000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20241120 | 161900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20241120 | 161800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20241120 | 161700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20241120 | 161600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20241120 | 161500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20241120 | 161400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20241120 | 161300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20241120 | 161200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20241120 | 161100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20241120 | 161000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20241120 | 160900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20241120 | 160800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20241120 | 160700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20241120 | 160600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20241120 | 160500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20241120 | 160400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20241120 | 160300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 4911 |
| 183 | 20241120 | 160200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20241120 | 160100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20241120 | 160000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20241120 | 155900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20241120 | 155800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20241120 | 155700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20241120 | 155600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20241120 | 155500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20241120 | 155400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20241120 | 155300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20241120 | 155200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20241120 | 155100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20241120 | 155000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20241120 | 154900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20241120 | 154800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20241120 | 154700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20241120 | 154600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20241120 | 154500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20241120 | 154400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20241120 | 154300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20241120 | 154200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20241120 | 154100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20241120 | 154000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20241120 | 153900 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20241120 | 153800 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20241120 | 153700 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20241120 | 153600 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20241120 | 153500 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20241120 | 153400 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20241120 | 153300 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 4911 |
| 213 | 20241120 | 153200 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20241120 | 153100 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20241120 | 153000 | 12454623050 | 30000 | 30000 | 30000 | 30000 | 4911 |
| 216 | 20241120 | 152900 | 12307293050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20241120 | 152800 | 12307293050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20241120 | 152700 | 12307293050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20241120 | 152600 | 12307293050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20241120 | 152500 | 12307293050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20241120 | 152400 | 12307293050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20241120 | 152300 | 12307293050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20241120 | 152200 | 12307293050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20241120 | 152100 | 12307293050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20241120 | 152000 | 12307293050 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20241120 | 151900 | 12307293050 | 30000 | 30000 | 30050 | 29950 | 588 |
| 227 | 20241120 | 151800 | 12289653900 | 29950 | 29900 | 30000 | 29850 | 696 |
| 228 | 20241120 | 151700 | 12268831400 | 29900 | 29900 | 30000 | 29900 | 814 |
| 229 | 20241120 | 151600 | 12244459400 | 29950 | 30000 | 30000 | 29900 | 876 |
| 230 | 20241120 | 151500 | 12218222500 | 30000 | 29950 | 30000 | 29850 | 1350 |
| 231 | 20241120 | 151400 | 12177797000 | 29950 | 29900 | 29950 | 29850 | 111 |
| 232 | 20241120 | 151300 | 12174475800 | 29900 | 29950 | 29950 | 29850 | 246 |
| 233 | 20241120 | 151200 | 12167118650 | 29950 | 29950 | 30000 | 29850 | 1620 |
| 234 | 20241120 | 151100 | 12118697400 | 29900 | 29850 | 29950 | 29850 | 263 |
| 235 | 20241120 | 151000 | 12110827000 | 29850 | 29850 | 29950 | 29850 | 125 |
| 236 | 20241120 | 150900 | 12107090150 | 29800 | 29950 | 29950 | 29800 | 4015 |
| 237 | 20241120 | 150800 | 11987179500 | 29900 | 29950 | 30000 | 29900 | 627 |
| 238 | 20241120 | 150700 | 11968401300 | 29950 | 29950 | 29950 | 29900 | 1878 |
| 239 | 20241120 | 150600 | 11912207250 | 29950 | 29950 | 30000 | 29950 | 1064 |
| 240 | 20241120 | 150500 | 11880339600 | 30000 | 29950 | 30000 | 29950 | 768 |
| 241 | 20241120 | 150400 | 11857334700 | 29950 | 29950 | 30000 | 29950 | 432 |
| 242 | 20241120 | 150300 | 11844389700 | 29950 | 29950 | 30000 | 29900 | 1614 |
| 243 | 20241120 | 150200 | 11796074700 | 29950 | 29900 | 30000 | 29900 | 394 |
| 244 | 20241120 | 150100 | 11784271300 | 30000 | 29900 | 30000 | 29900 | 1114 |
| 245 | 20241120 | 150000 | 11750960000 | 29900 | 30100 | 30100 | 29900 | 3411 |
| 246 | 20241120 | 145900 | 11648617000 | 30100 | 30050 | 30100 | 30000 | 300 |
| 247 | 20241120 | 145800 | 11639588450 | 30000 | 30050 | 30100 | 30000 | 322 |
| 248 | 20241120 | 145700 | 11629910350 | 30100 | 30100 | 30150 | 30050 | 228 |
| 249 | 20241120 | 145600 | 11623049350 | 30050 | 30050 | 30100 | 30000 | 1254 |
| 250 | 20241120 | 145500 | 11585348900 | 30100 | 30100 | 30100 | 30050 | 522 |
| 251 | 20241120 | 145400 | 11569642250 | 30100 | 30100 | 30150 | 30050 | 235 |
| 252 | 20241120 | 145300 | 11562564800 | 30050 | 30150 | 30150 | 30050 | 316 |
| 253 | 20241120 | 145200 | 11553044400 | 30050 | 30150 | 30150 | 30050 | 2435 |
| 254 | 20241120 | 145100 | 11479790800 | 30150 | 30100 | 30150 | 30100 | 283 |
| 255 | 20241120 | 145000 | 11471264150 | 30150 | 30150 | 30200 | 30100 | 519 |
| 256 | 20241120 | 144900 | 11455620800 | 30150 | 30200 | 30250 | 30100 | 616 |
| 257 | 20241120 | 144800 | 11437036750 | 30200 | 30200 | 30200 | 30150 | 206 |
| 258 | 20241120 | 144700 | 11430819300 | 30200 | 30250 | 30250 | 30200 | 165 |
| 259 | 20241120 | 144600 | 11425832500 | 30200 | 30250 | 30250 | 30150 | 946 |
| 260 | 20241120 | 144500 | 11397255950 | 30300 | 30200 | 30300 | 30150 | 165 |
| 261 | 20241120 | 144400 | 11392271300 | 30200 | 30250 | 30250 | 30200 | 464 |
| 262 | 20241120 | 144300 | 11378239600 | 30250 | 30150 | 30250 | 30150 | 656 |
| 263 | 20241120 | 144200 | 11358451100 | 30150 | 30200 | 30250 | 30150 | 447 |
| 264 | 20241120 | 144100 | 11344944750 | 30200 | 30250 | 30250 | 30200 | 404 |
| 265 | 20241120 | 144000 | 11332731800 | 30250 | 30200 | 30250 | 30150 | 1192 |
| 266 | 20241120 | 143900 | 11296753050 | 30200 | 30250 | 30250 | 30200 | 328 |
| 267 | 20241120 | 143800 | 11286837850 | 30250 | 30250 | 30250 | 30200 | 215 |
| 268 | 20241120 | 143700 | 11280337800 | 30200 | 30250 | 30300 | 30200 | 789 |
| 269 | 20241120 | 143600 | 11256486050 | 30200 | 30250 | 30300 | 30200 | 175 |
| 270 | 20241120 | 143500 | 11251190650 | 30250 | 30300 | 30300 | 30250 | 462 |
| 271 | 20241120 | 143400 | 11237204000 | 30300 | 30350 | 30350 | 30300 | 140 |
| 272 | 20241120 | 143300 | 11232961700 | 30300 | 30200 | 30300 | 30200 | 807 |
| 273 | 20241120 | 143200 | 11208555650 | 30250 | 30200 | 30250 | 30200 | 744 |
| 274 | 20241120 | 143100 | 11186077850 | 30200 | 30250 | 30250 | 30200 | 405 |
| 275 | 20241120 | 143000 | 11173832650 | 30250 | 30200 | 30250 | 30200 | 416 |
| 276 | 20241120 | 142900 | 11161265700 | 30200 | 30250 | 30250 | 30200 | 693 |
| 277 | 20241120 | 142800 | 11140332750 | 30200 | 30250 | 30250 | 30200 | 379 |
| 278 | 20241120 | 142700 | 11128875950 | 30300 | 30250 | 30350 | 30250 | 477 |
| 279 | 20241120 | 142600 | 11114419050 | 30250 | 30250 | 30250 | 30200 | 861 |
| 280 | 20241120 | 142500 | 11088400700 | 30200 | 30250 | 30250 | 30200 | 215 |
| 281 | 20241120 | 142400 | 11081902400 | 30200 | 30200 | 30300 | 30200 | 483 |
| 282 | 20241120 | 142300 | 11067297000 | 30250 | 30250 | 30250 | 30200 | 392 |
| 283 | 20241120 | 142200 | 11055447350 | 30250 | 30300 | 30350 | 30200 | 304 |
| 284 | 20241120 | 142100 | 11046236400 | 30300 | 30250 | 30350 | 30250 | 759 |
| 285 | 20241120 | 142000 | 11023217250 | 30250 | 30200 | 30250 | 30150 | 1875 |
| 286 | 20241120 | 141900 | 10966590750 | 30250 | 30250 | 30250 | 30200 | 383 |
| 287 | 20241120 | 141800 | 10955010200 | 30300 | 30250 | 30300 | 30250 | 257 |
| 288 | 20241120 | 141700 | 10947235900 | 30200 | 30250 | 30250 | 30150 | 1464 |
| 289 | 20241120 | 141600 | 10903023350 | 30250 | 30250 | 30250 | 30150 | 777 |
| 290 | 20241120 | 141500 | 10879552150 | 30200 | 30200 | 30250 | 30200 | 201 |
| 291 | 20241120 | 141400 | 10873478600 | 30200 | 30250 | 30300 | 30200 | 950 |
| 292 | 20241120 | 141300 | 10844748650 | 30250 | 30250 | 30300 | 30200 | 220 |
| 293 | 20241120 | 141200 | 10838093950 | 30250 | 30200 | 30250 | 30200 | 142 |
| 294 | 20241120 | 141100 | 10833803550 | 30200 | 30200 | 30250 | 30200 | 868 |
| 295 | 20241120 | 141000 | 10807573600 | 30200 | 30200 | 30250 | 30200 | 237 |
| 296 | 20241120 | 140900 | 10800409600 | 30200 | 30250 | 30250 | 30200 | 559 |
| 297 | 20241120 | 140800 | 10783506800 | 30250 | 30250 | 30350 | 30250 | 474 |
| 298 | 20241120 | 140700 | 10769144050 | 30300 | 30300 | 30300 | 30250 | 471 |
| 299 | 20241120 | 140600 | 10754876350 | 30300 | 30350 | 30350 | 30300 | 628 |
| 300 | 20241120 | 140500 | 10735843950 | 30350 | 30350 | 30350 | 30300 | 805 |
| 301 | 20241120 | 140400 | 10711418200 | 30300 | 30350 | 30350 | 30300 | 526 |
| 302 | 20241120 | 140300 | 10695458450 | 30300 | 30350 | 30400 | 30300 | 79 |
| 303 | 20241120 | 140200 | 10693061100 | 30300 | 30400 | 30400 | 30300 | 1454 |
| 304 | 20241120 | 140100 | 10648917700 | 30350 | 30300 | 30400 | 30300 | 325 |
| 305 | 20241120 | 140000 | 10639057400 | 30300 | 30250 | 30300 | 30200 | 724 |
| 306 | 20241120 | 135900 | 10617148350 | 30300 | 30300 | 30300 | 30250 | 328 |
| 307 | 20241120 | 135800 | 10607210950 | 30250 | 30250 | 30300 | 30200 | 1276 |
| 308 | 20241120 | 135700 | 10568610050 | 30250 | 30300 | 30350 | 30250 | 448 |
| 309 | 20241120 | 135600 | 10555037650 | 30300 | 30300 | 30300 | 30300 | 68 |
| 310 | 20241120 | 135500 | 10552977250 | 30300 | 30250 | 30300 | 30200 | 545 |
| 311 | 20241120 | 135400 | 10536490900 | 30200 | 30250 | 30300 | 30200 | 302 |
| 312 | 20241120 | 135300 | 10527355150 | 30250 | 30200 | 30250 | 30200 | 1526 |
| 313 | 20241120 | 135200 | 10481265300 | 30200 | 30250 | 30250 | 30200 | 562 |
| 314 | 20241120 | 135100 | 10464283200 | 30200 | 30200 | 30300 | 30200 | 681 |
| 315 | 20241120 | 135000 | 10443696150 | 30200 | 30250 | 30250 | 30200 | 228 |
| 316 | 20241120 | 134900 | 10436810200 | 30250 | 30250 | 30300 | 30250 | 310 |
| 317 | 20241120 | 134800 | 10427431950 | 30250 | 30300 | 30300 | 30250 | 783 |
| 318 | 20241120 | 134700 | 10403733750 | 30300 | 30300 | 30300 | 30250 | 251 |
| 319 | 20241120 | 134600 | 10396130300 | 30300 | 30300 | 30300 | 30250 | 570 |
| 320 | 20241120 | 134500 | 10378882650 | 30350 | 30300 | 30350 | 30250 | 133 |
| 321 | 20241120 | 134400 | 10374851000 | 30300 | 30300 | 30350 | 30250 | 570 |
| 322 | 20241120 | 134300 | 10357568800 | 30300 | 30300 | 30300 | 30250 | 299 |
| 323 | 20241120 | 134200 | 10348511200 | 30300 | 30350 | 30400 | 30300 | 243 |
| 324 | 20241120 | 134100 | 10341138050 | 30350 | 30350 | 30350 | 30350 | 288 |
| 325 | 20241120 | 134000 | 10332397250 | 30350 | 30350 | 30350 | 30250 | 716 |
| 326 | 20241120 | 133900 | 10310699200 | 30350 | 30400 | 30400 | 30300 | 1216 |
| 327 | 20241120 | 133800 | 10273797100 | 30400 | 30400 | 30450 | 30350 | 932 |
| 328 | 20241120 | 133700 | 10245464150 | 30400 | 30400 | 30400 | 30350 | 520 |
| 329 | 20241120 | 133600 | 10229679750 | 30400 | 30400 | 30400 | 30350 | 491 |
| 330 | 20241120 | 133500 | 10214754400 | 30400 | 30400 | 30400 | 30350 | 346 |
| 331 | 20241120 | 133400 | 10204239300 | 30350 | 30400 | 30450 | 30350 | 636 |
| 332 | 20241120 | 133300 | 10184904400 | 30400 | 30400 | 30450 | 30400 | 415 |
| 333 | 20241120 | 133200 | 10172281350 | 30400 | 30400 | 30450 | 30400 | 308 |
| 334 | 20241120 | 133100 | 10162916850 | 30400 | 30450 | 30450 | 30350 | 538 |
| 335 | 20241120 | 133000 | 10146561800 | 30400 | 30400 | 30450 | 30400 | 250 |
| 336 | 20241120 | 132900 | 10138954250 | 30450 | 30350 | 30450 | 30350 | 568 |
| 337 | 20241120 | 132800 | 10121688300 | 30350 | 30350 | 30400 | 30350 | 923 |
| 338 | 20241120 | 132700 | 10093654400 | 30400 | 30400 | 30400 | 30350 | 186 |
| 339 | 20241120 | 132600 | 10088000050 | 30350 | 30300 | 30400 | 30300 | 1082 |
| 340 | 20241120 | 132500 | 10055164350 | 30300 | 30350 | 30400 | 30300 | 472 |
| 341 | 20241120 | 132400 | 10040835100 | 30350 | 30300 | 30350 | 30300 | 283 |
| 342 | 20241120 | 132300 | 10032248300 | 30300 | 30400 | 30400 | 30300 | 705 |
| 343 | 20241120 | 132200 | 10010874150 | 30350 | 30300 | 30400 | 30300 | 732 |
| 344 | 20241120 | 132100 | 9988655400 | 30350 | 30300 | 30350 | 30300 | 438 |
| 345 | 20241120 | 132000 | 9975363950 | 30300 | 30300 | 30350 | 30250 | 979 |
| 346 | 20241120 | 131900 | 9945722050 | 30300 | 30150 | 30300 | 30150 | 418 |
| 347 | 20241120 | 131800 | 9933087250 | 30200 | 30150 | 30200 | 30150 | 125 |
| 348 | 20241120 | 131700 | 9929313900 | 30200 | 30250 | 30250 | 30150 | 540 |
| 349 | 20241120 | 131600 | 9912998000 | 30200 | 30200 | 30200 | 30200 | 78 |
| 350 | 20241120 | 131500 | 9910642400 | 30150 | 30150 | 30250 | 30150 | 229 |
| 351 | 20241120 | 131400 | 9903727150 | 30150 | 30200 | 30200 | 30050 | 573 |
| 352 | 20241120 | 131300 | 9886444700 | 30200 | 30150 | 30200 | 30050 | 377 |
| 353 | 20241120 | 131200 | 9875075400 | 30100 | 30200 | 30200 | 30050 | 1004 |
| 354 | 20241120 | 131100 | 9844824600 | 30200 | 30200 | 30250 | 30200 | 465 |
| 355 | 20241120 | 131000 | 9830776950 | 30250 | 30200 | 30250 | 30200 | 42 |
| 356 | 20241120 | 130900 | 9829507200 | 30200 | 30250 | 30300 | 30200 | 313 |
| 357 | 20241120 | 130800 | 9820036800 | 30250 | 30200 | 30300 | 30150 | 1007 |
| 358 | 20241120 | 130700 | 9789604050 | 30300 | 30200 | 30300 | 30200 | 281 |
| 359 | 20241120 | 130600 | 9781102000 | 30150 | 30150 | 30200 | 30100 | 415 |
| 360 | 20241120 | 130500 | 9768591100 | 30150 | 30150 | 30200 | 30100 | 413 |
| 361 | 20241120 | 130400 | 9756134300 | 30250 | 30100 | 30300 | 30050 | 3697 |
| 362 | 20241120 | 130300 | 9644308350 | 30100 | 30050 | 30200 | 30050 | 538 |
| 363 | 20241120 | 130200 | 9628133550 | 30100 | 30100 | 30300 | 30100 | 1186 |
| 364 | 20241120 | 130100 | 9592218300 | 30100 | 30100 | 30300 | 30100 | 1340 |
| 365 | 20241120 | 130000 | 9551715150 | 30050 | 30050 | 30250 | 30000 | 1533 |
| 366 | 20241120 | 125900 | 9505518100 | 30050 | 30100 | 30100 | 30050 | 277 |
| 367 | 20241120 | 125800 | 9497183950 | 30100 | 29950 | 30100 | 29900 | 1467 |
| 368 | 20241120 | 125700 | 9453131350 | 29900 | 29950 | 30000 | 29900 | 157 |
| 369 | 20241120 | 125600 | 9448431450 | 30000 | 30000 | 30000 | 29950 | 144 |
| 370 | 20241120 | 125500 | 9444113150 | 30000 | 29900 | 30000 | 29900 | 223 |
| 371 | 20241120 | 125400 | 9437434700 | 29900 | 29950 | 29950 | 29900 | 650 |
| 372 | 20241120 | 125300 | 9417988700 | 29900 | 29950 | 29950 | 29900 | 258 |
| 373 | 20241120 | 125200 | 9410263150 | 29950 | 29900 | 29950 | 29850 | 282 |
| 374 | 20241120 | 125100 | 9401818800 | 29850 | 29900 | 29900 | 29800 | 2787 |
| 375 | 20241120 | 125000 | 9318686600 | 29950 | 29900 | 29950 | 29900 | 321 |
| 376 | 20241120 | 124900 | 9309072800 | 29950 | 29900 | 29950 | 29900 | 655 |
| 377 | 20241120 | 124800 | 9289479600 | 29900 | 30000 | 30000 | 29900 | 196 |
| 378 | 20241120 | 124700 | 9283609800 | 29950 | 30000 | 30000 | 29900 | 373 |
| 379 | 20241120 | 124600 | 9272443000 | 30000 | 29950 | 30000 | 29900 | 723 |
| 380 | 20241120 | 124500 | 9250777250 | 29950 | 29950 | 30000 | 29900 | 209 |
| 381 | 20241120 | 124400 | 9244520100 | 30000 | 29950 | 30000 | 29900 | 209 |
| 382 | 20241120 | 124300 | 9238260900 | 29950 | 29900 | 29950 | 29850 | 280 |
| 383 | 20241120 | 124200 | 9229889050 | 29900 | 29950 | 30000 | 29900 | 579 |
| 384 | 20241120 | 124100 | 9212559150 | 29950 | 29900 | 29950 | 29900 | 413 |
| 385 | 20241120 | 124000 | 9200206300 | 29900 | 29900 | 29900 | 29850 | 383 |
| 386 | 20241120 | 123900 | 9188763550 | 29950 | 29950 | 29950 | 29900 | 324 |
| 387 | 20241120 | 123800 | 9179061800 | 29950 | 29950 | 29950 | 29950 | 126 |
| 388 | 20241120 | 123700 | 9175288100 | 29900 | 30000 | 30000 | 29900 | 564 |
| 389 | 20241120 | 123600 | 9158416800 | 30000 | 29850 | 30000 | 29850 | 881 |
| 390 | 20241120 | 123500 | 9132074750 | 29900 | 29900 | 29900 | 29850 | 99 |
| 391 | 20241120 | 123400 | 9129118700 | 29900 | 29950 | 29950 | 29850 | 5815 |
| 392 | 20241120 | 123300 | 8955189900 | 30000 | 29950 | 30000 | 29950 | 744 |
| 393 | 20241120 | 123200 | 8932882550 | 30000 | 30000 | 30000 | 29950 | 2289 |
| 394 | 20241120 | 123100 | 8864212950 | 30000 | 30050 | 30100 | 30000 | 1661 |
| 395 | 20241120 | 123000 | 8814349350 | 30050 | 30100 | 30100 | 30050 | 14 |
| 396 | 20241120 | 122900 | 8813928350 | 30100 | 30150 | 30150 | 30050 | 813 |
| 397 | 20241120 | 122800 | 8789486000 | 30150 | 30050 | 30150 | 30050 | 904 |
| 398 | 20241120 | 122700 | 8762307150 | 30050 | 30150 | 30150 | 30050 | 686 |
| 399 | 20241120 | 122600 | 8741679000 | 30100 | 30100 | 30100 | 30050 | 697 |
| 400 | 20241120 | 122500 | 8720710600 | 30100 | 30050 | 30150 | 30050 | 118 |
| 401 | 20241120 | 122400 | 8717155900 | 30100 | 30150 | 30200 | 30050 | 65 |
| 402 | 20241120 | 122300 | 8715198900 | 30050 | 30150 | 30150 | 30050 | 337 |
| 403 | 20241120 | 122200 | 8705042350 | 30150 | 30100 | 30150 | 30050 | 778 |
| 404 | 20241120 | 122100 | 8681627600 | 30100 | 30150 | 30150 | 30100 | 50 |
| 405 | 20241120 | 122000 | 8680120900 | 30150 | 30150 | 30150 | 30100 | 279 |
| 406 | 20241120 | 121900 | 8671710750 | 30150 | 30150 | 30200 | 30100 | 84 |
| 407 | 20241120 | 121800 | 8669178700 | 30150 | 30150 | 30200 | 30150 | 30 |
| 408 | 20241120 | 121700 | 8668274000 | 30150 | 30100 | 30150 | 30100 | 755 |
| 409 | 20241120 | 121600 | 8645535650 | 30100 | 30150 | 30150 | 30100 | 419 |
| 410 | 20241120 | 121500 | 8632903100 | 30100 | 30200 | 30200 | 30100 | 455 |
| 411 | 20241120 | 121400 | 8619180600 | 30150 | 30200 | 30200 | 30100 | 1035 |
| 412 | 20241120 | 121300 | 8588002950 | 30150 | 30100 | 30200 | 30100 | 347 |
| 413 | 20241120 | 121200 | 8577527100 | 30150 | 30150 | 30150 | 30100 | 344 |
| 414 | 20241120 | 121100 | 8567156550 | 30150 | 30200 | 30200 | 30100 | 311 |
| 415 | 20241120 | 121000 | 8557781550 | 30200 | 30200 | 30200 | 30150 | 391 |
| 416 | 20241120 | 120900 | 8545982200 | 30200 | 30200 | 30200 | 30150 | 121 |
| 417 | 20241120 | 120800 | 8542330250 | 30150 | 30250 | 30250 | 30150 | 198 |
| 418 | 20241120 | 120700 | 8536351400 | 30200 | 30200 | 30250 | 30200 | 224 |
| 419 | 20241120 | 120600 | 8529584950 | 30250 | 30150 | 30250 | 30150 | 134 |
| 420 | 20241120 | 120500 | 8525539400 | 30150 | 30300 | 30300 | 30100 | 1003 |
| 421 | 20241120 | 120400 | 8495259750 | 30300 | 30200 | 30300 | 30200 | 227 |
| 422 | 20241120 | 120300 | 8488394100 | 30200 | 30200 | 30200 | 30150 | 363 |
| 423 | 20241120 | 120200 | 8477433700 | 30200 | 30200 | 30250 | 30150 | 261 |
| 424 | 20241120 | 120100 | 8469546950 | 30200 | 30200 | 30250 | 30150 | 274 |
| 425 | 20241120 | 120000 | 8461261850 | 30200 | 30150 | 30200 | 30100 | 275 |
| 426 | 20241120 | 115900 | 8452959050 | 30200 | 30150 | 30200 | 30100 | 709 |
| 427 | 20241120 | 115800 | 8431602250 | 30100 | 30100 | 30150 | 30100 | 321 |
| 428 | 20241120 | 115700 | 8421925600 | 30100 | 30150 | 30150 | 30100 | 50 |
| 429 | 20241120 | 115600 | 8420420350 | 30150 | 30100 | 30150 | 30100 | 573 |
| 430 | 20241120 | 115500 | 8403145600 | 30150 | 30100 | 30150 | 30100 | 353 |
| 431 | 20241120 | 115400 | 8392505200 | 30100 | 30150 | 30150 | 30100 | 669 |
| 432 | 20241120 | 115300 | 8372358450 | 30100 | 30150 | 30150 | 30100 | 309 |
| 433 | 20241120 | 115200 | 8363047450 | 30100 | 30100 | 30150 | 30100 | 232 |
| 434 | 20241120 | 115100 | 8356058500 | 30150 | 30150 | 30150 | 30100 | 841 |
| 435 | 20241120 | 115000 | 8330728600 | 30100 | 30100 | 30150 | 30100 | 647 |
| 436 | 20241120 | 114900 | 8311236750 | 30100 | 30100 | 30150 | 30100 | 252 |
| 437 | 20241120 | 114800 | 8303641250 | 30100 | 30100 | 30150 | 30100 | 669 |
| 438 | 20241120 | 114700 | 8283504150 | 30100 | 30100 | 30150 | 30100 | 443 |
| 439 | 20241120 | 114600 | 8270150750 | 30100 | 30100 | 30150 | 30100 | 161 |
| 440 | 20241120 | 114500 | 8265299750 | 30100 | 30100 | 30150 | 30050 | 688 |
| 441 | 20241120 | 114400 | 8244586600 | 30150 | 30100 | 30150 | 30100 | 598 |
| 442 | 20241120 | 114300 | 8226571300 | 30100 | 30150 | 30150 | 30100 | 162 |
| 443 | 20241120 | 114200 | 8221689500 | 30150 | 30100 | 30150 | 30100 | 612 |
| 444 | 20241120 | 114100 | 8203262550 | 30100 | 30100 | 30150 | 30100 | 295 |
| 445 | 20241120 | 114000 | 8194369850 | 30100 | 30100 | 30150 | 30050 | 284 |
| 446 | 20241120 | 113900 | 8185822350 | 30100 | 30100 | 30150 | 30100 | 712 |
| 447 | 20241120 | 113800 | 8164381600 | 30150 | 30100 | 30150 | 30100 | 288 |
| 448 | 20241120 | 113700 | 8155699950 | 30100 | 30100 | 30150 | 30100 | 302 |
| 449 | 20241120 | 113600 | 8146600250 | 30150 | 30100 | 30150 | 30100 | 662 |
| 450 | 20241120 | 113500 | 8126665150 | 30100 | 30100 | 30150 | 30100 | 380 |
| 451 | 20241120 | 113400 | 8115212950 | 30150 | 30150 | 30150 | 30100 | 867 |
| 452 | 20241120 | 113300 | 8089080350 | 30200 | 30150 | 30200 | 30150 | 253 |
| 453 | 20241120 | 113200 | 8081443300 | 30150 | 30200 | 30200 | 30150 | 216 |
| 454 | 20241120 | 113100 | 8074920200 | 30200 | 30200 | 30200 | 30100 | 519 |
| 455 | 20241120 | 113000 | 8059273250 | 30150 | 30150 | 30200 | 30150 | 212 |
| 456 | 20241120 | 112900 | 8052874750 | 30200 | 30150 | 30200 | 30150 | 465 |
| 457 | 20241120 | 112800 | 8038848900 | 30100 | 30200 | 30200 | 30100 | 324 |
| 458 | 20241120 | 112700 | 8029080300 | 30200 | 30200 | 30200 | 30100 | 308 |
| 459 | 20241120 | 112600 | 8019790250 | 30150 | 30150 | 30200 | 30150 | 395 |
| 460 | 20241120 | 112500 | 8007876050 | 30150 | 30200 | 30200 | 30150 | 195 |
| 461 | 20241120 | 112400 | 8001988800 | 30200 | 30200 | 30200 | 30050 | 1655 |
| 462 | 20241120 | 112300 | 7952231000 | 30200 | 30100 | 30250 | 30050 | 1664 |
| 463 | 20241120 | 112200 | 7902138750 | 30150 | 30150 | 30250 | 30100 | 689 |
| 464 | 20241120 | 112100 | 7881368050 | 30150 | 30100 | 30150 | 30100 | 637 |
| 465 | 20241120 | 112000 | 7862180550 | 30100 | 30100 | 30150 | 30100 | 326 |
| 466 | 20241120 | 111900 | 7852360700 | 30150 | 30150 | 30200 | 30150 | 293 |
| 467 | 20241120 | 111800 | 7843526600 | 30150 | 30200 | 30250 | 30100 | 282 |
| 468 | 20241120 | 111700 | 7835018400 | 30150 | 30150 | 30150 | 30100 | 348 |
| 469 | 20241120 | 111600 | 7824527950 | 30150 | 30200 | 30200 | 30100 | 428 |
| 470 | 20241120 | 111500 | 7811629050 | 30150 | 30200 | 30250 | 30150 | 350 |
| 471 | 20241120 | 111400 | 7801060650 | 30200 | 30200 | 30200 | 30150 | 207 |
| 472 | 20241120 | 111300 | 7794817150 | 30200 | 30300 | 30300 | 30200 | 843 |
| 473 | 20241120 | 111200 | 7769326800 | 30250 | 30150 | 30250 | 30100 | 329 |
| 474 | 20241120 | 111100 | 7759391300 | 30100 | 30250 | 30250 | 30050 | 1618 |
| 475 | 20241120 | 111000 | 7710649500 | 30250 | 30250 | 30250 | 30200 | 179 |
| 476 | 20241120 | 110900 | 7705234950 | 30200 | 30200 | 30250 | 30150 | 311 |
| 477 | 20241120 | 110800 | 7695833950 | 30200 | 30250 | 30300 | 30150 | 1401 |
| 478 | 20241120 | 110700 | 7653466550 | 30250 | 30200 | 30250 | 30200 | 228 |
| 479 | 20241120 | 110600 | 7646571450 | 30200 | 30200 | 30250 | 30200 | 145 |
| 480 | 20241120 | 110500 | 7642189450 | 30150 | 30300 | 30350 | 30100 | 2429 |
| 481 | 20241120 | 110400 | 7568743400 | 30300 | 30350 | 30450 | 30300 | 474 |
| 482 | 20241120 | 110300 | 7554352050 | 30350 | 30450 | 30450 | 30300 | 2488 |
| 483 | 20241120 | 110200 | 7478780400 | 30400 | 30500 | 30500 | 30400 | 213 |
| 484 | 20241120 | 110100 | 7472295500 | 30500 | 30500 | 30500 | 30400 | 394 |
| 485 | 20241120 | 110000 | 7460280700 | 30400 | 30550 | 30550 | 30400 | 304 |
| 486 | 20241120 | 105900 | 7451011150 | 30450 | 30450 | 30550 | 30450 | 799 |
| 487 | 20241120 | 105800 | 7426676100 | 30450 | 30550 | 30550 | 30400 | 2925 |
| 488 | 20241120 | 105700 | 7337576250 | 30550 | 30550 | 30550 | 30500 | 239 |
| 489 | 20241120 | 105600 | 7330277350 | 30550 | 30600 | 30600 | 30550 | 290 |
| 490 | 20241120 | 105500 | 7321413950 | 30600 | 30550 | 30600 | 30550 | 68 |
| 491 | 20241120 | 105400 | 7319333750 | 30550 | 30550 | 30600 | 30550 | 233 |
| 492 | 20241120 | 105300 | 7312215250 | 30550 | 30550 | 30600 | 30550 | 787 |
| 493 | 20241120 | 105200 | 7288161850 | 30600 | 30500 | 30600 | 30500 | 1533 |
| 494 | 20241120 | 105100 | 7241332550 | 30550 | 30550 | 30550 | 30500 | 721 |
| 495 | 20241120 | 105000 | 7219340200 | 30550 | 30550 | 30600 | 30550 | 486 |
| 496 | 20241120 | 104900 | 7204485600 | 30600 | 30650 | 30650 | 30550 | 755 |
| 497 | 20241120 | 104800 | 7181386850 | 30650 | 30600 | 30650 | 30600 | 820 |
| 498 | 20241120 | 104700 | 7156278150 | 30600 | 30550 | 30650 | 30550 | 917 |
| 499 | 20241120 | 104600 | 7128221850 | 30550 | 30650 | 30650 | 30550 | 317 |
| 500 | 20241120 | 104500 | 7118525950 | 30600 | 30650 | 30700 | 30550 | 1618 |
| 501 | 20241120 | 104400 | 7068984850 | 30650 | 30700 | 30750 | 30650 | 493 |
| 502 | 20241120 | 104300 | 7053843850 | 30750 | 30650 | 30750 | 30650 | 4576 |
| 503 | 20241120 | 104200 | 6913353550 | 30650 | 30700 | 30700 | 30600 | 690 |
| 504 | 20241120 | 104100 | 6892201750 | 30700 | 30650 | 30700 | 30600 | 1413 |
| 505 | 20241120 | 104000 | 6848896950 | 30650 | 30650 | 30650 | 30600 | 731 |
| 506 | 20241120 | 103900 | 6826522800 | 30600 | 30700 | 30700 | 30600 | 116 |
| 507 | 20241120 | 103800 | 6822967150 | 30700 | 30700 | 30700 | 30650 | 574 |
| 508 | 20241120 | 103700 | 6805352150 | 30650 | 30650 | 30700 | 30650 | 576 |
| 509 | 20241120 | 103600 | 6787693300 | 30650 | 30650 | 30700 | 30650 | 997 |
| 510 | 20241120 | 103500 | 6757130500 | 30650 | 30700 | 30700 | 30650 | 770 |
| 511 | 20241120 | 103400 | 6733514800 | 30700 | 30750 | 30750 | 30650 | 526 |
| 512 | 20241120 | 103300 | 6717378050 | 30750 | 30700 | 30750 | 30700 | 888 |
| 513 | 20241120 | 103200 | 6690098450 | 30700 | 30700 | 30750 | 30650 | 1737 |
| 514 | 20241120 | 103100 | 6636738550 | 30700 | 30700 | 30700 | 30650 | 522 |
| 515 | 20241120 | 103000 | 6620738400 | 30700 | 30750 | 30750 | 30650 | 790 |
| 516 | 20241120 | 102900 | 6596484100 | 30750 | 30750 | 30750 | 30700 | 1118 |
| 517 | 20241120 | 102800 | 6562159150 | 30750 | 30700 | 30750 | 30700 | 356 |
| 518 | 20241120 | 102700 | 6551225200 | 30700 | 30750 | 30750 | 30700 | 1928 |
| 519 | 20241120 | 102600 | 6491986950 | 30750 | 30800 | 30800 | 30750 | 247 |
| 520 | 20241120 | 102500 | 6484387500 | 30800 | 30750 | 30800 | 30750 | 199 |
| 521 | 20241120 | 102400 | 6478258750 | 30750 | 30750 | 30800 | 30750 | 477 |
| 522 | 20241120 | 102300 | 6463581350 | 30750 | 30750 | 30800 | 30750 | 304 |
| 523 | 20241120 | 102200 | 6454225900 | 30750 | 30700 | 30800 | 30650 | 3938 |
| 524 | 20241120 | 102100 | 6333204050 | 30700 | 30700 | 30750 | 30650 | 1827 |
| 525 | 20241120 | 102000 | 6277115550 | 30700 | 30700 | 30700 | 30650 | 263 |
| 526 | 20241120 | 101900 | 6269049250 | 30700 | 30700 | 30750 | 30700 | 1309 |
| 527 | 20241120 | 101800 | 6228857900 | 30650 | 30700 | 30700 | 30650 | 1039 |
| 528 | 20241120 | 101700 | 6196973400 | 30750 | 30750 | 30750 | 30700 | 684 |
| 529 | 20241120 | 101600 | 6175950150 | 30750 | 30800 | 30800 | 30700 | 688 |
| 530 | 20241120 | 101500 | 6154789350 | 30750 | 30600 | 30800 | 30550 | 4522 |
| 531 | 20241120 | 101400 | 6015979350 | 30600 | 30600 | 30650 | 30600 | 426 |
| 532 | 20241120 | 101300 | 6002943150 | 30650 | 30600 | 30650 | 30600 | 222 |
| 533 | 20241120 | 101200 | 5996143350 | 30600 | 30600 | 30650 | 30600 | 194 |
| 534 | 20241120 | 101100 | 5990202600 | 30650 | 30750 | 30750 | 30600 | 648 |
| 535 | 20241120 | 101000 | 5970334500 | 30750 | 30700 | 30750 | 30600 | 5901 |
| 536 | 20241120 | 100900 | 5789189700 | 30650 | 30650 | 30700 | 30600 | 3777 |
| 537 | 20241120 | 100800 | 5673465100 | 30650 | 30600 | 30650 | 30600 | 497 |
| 538 | 20241120 | 100700 | 5658249600 | 30600 | 30700 | 30700 | 30600 | 1049 |
| 539 | 20241120 | 100600 | 5626128600 | 30700 | 30700 | 30750 | 30650 | 3204 |
| 540 | 20241120 | 100500 | 5527790300 | 30700 | 30650 | 30700 | 30600 | 685 |
| 541 | 20241120 | 100400 | 5506797000 | 30600 | 30650 | 30700 | 30550 | 2569 |
| 542 | 20241120 | 100300 | 5428176100 | 30650 | 30700 | 30700 | 30600 | 1658 |
| 543 | 20241120 | 100200 | 5377395200 | 30650 | 30700 | 30700 | 30650 | 475 |
| 544 | 20241120 | 100100 | 5362829550 | 30750 | 30700 | 30800 | 30650 | 5449 |
| 545 | 20241120 | 100000 | 5195528200 | 30650 | 30650 | 30800 | 30600 | 5919 |
| 546 | 20241120 | 095900 | 5013787300 | 30650 | 30650 | 30700 | 30600 | 2672 |
| 547 | 20241120 | 095800 | 4931883500 | 30650 | 30600 | 30700 | 30600 | 2230 |
| 548 | 20241120 | 095700 | 4863533800 | 30600 | 30650 | 30700 | 30550 | 2126 |
| 549 | 20241120 | 095600 | 4798439800 | 30700 | 30850 | 30850 | 30700 | 1782 |
| 550 | 20241120 | 095500 | 4743588550 | 30800 | 30850 | 30900 | 30800 | 2497 |
| 551 | 20241120 | 095400 | 4666602250 | 30900 | 30900 | 30900 | 30700 | 6684 |
| 552 | 20241120 | 095300 | 4460596950 | 30900 | 30750 | 30950 | 30700 | 18203 |
| 553 | 20241120 | 095200 | 3899389950 | 30750 | 30650 | 30750 | 30550 | 4465 |
| 554 | 20241120 | 095100 | 3762402800 | 30650 | 30500 | 30700 | 30450 | 11589 |
| 555 | 20241120 | 095000 | 3408521350 | 30500 | 30350 | 30500 | 30350 | 1681 |
| 556 | 20241120 | 094900 | 3357344250 | 30450 | 30150 | 30500 | 30100 | 11163 |
| 557 | 20241120 | 094800 | 3019095500 | 30100 | 30050 | 30200 | 30000 | 5348 |
| 558 | 20241120 | 094700 | 2858029600 | 30050 | 30100 | 30200 | 30050 | 1408 |
| 559 | 20241120 | 094600 | 2815641600 | 30050 | 30200 | 30200 | 30050 | 2357 |
| 560 | 20241120 | 094500 | 2744628050 | 30250 | 30200 | 30250 | 30200 | 1350 |
| 561 | 20241120 | 094400 | 2703844700 | 30250 | 30200 | 30300 | 30200 | 1268 |
| 562 | 20241120 | 094300 | 2665486400 | 30200 | 30300 | 30300 | 30200 | 2232 |
| 563 | 20241120 | 094200 | 2598032500 | 30300 | 30150 | 30300 | 30150 | 3847 |
| 564 | 20241120 | 094100 | 2481613650 | 30150 | 30050 | 30200 | 29950 | 7422 |
| 565 | 20241120 | 094000 | 2258364050 | 30050 | 30000 | 30050 | 29950 | 903 |
| 566 | 20241120 | 093900 | 2231267450 | 29950 | 30000 | 30100 | 29950 | 2397 |
| 567 | 20241120 | 093800 | 2159251350 | 30000 | 29800 | 30100 | 29800 | 6213 |
| 568 | 20241120 | 093700 | 1973041050 | 29850 | 29550 | 29850 | 29550 | 1895 |
| 569 | 20241120 | 093600 | 1916751250 | 29550 | 29500 | 29600 | 29450 | 910 |
| 570 | 20241120 | 093500 | 1889881900 | 29500 | 29400 | 29500 | 29400 | 294 |
| 571 | 20241120 | 093400 | 1881221850 | 29450 | 29450 | 29450 | 29400 | 368 |
| 572 | 20241120 | 093300 | 1870397950 | 29400 | 29450 | 29450 | 29400 | 396 |
| 573 | 20241120 | 093200 | 1858750750 | 29400 | 29400 | 29500 | 29350 | 1284 |
| 574 | 20241120 | 093100 | 1821038100 | 29500 | 29300 | 29500 | 29300 | 2932 |
| 575 | 20241120 | 093000 | 1734912300 | 29300 | 29350 | 29350 | 29300 | 1737 |
| 576 | 20241120 | 092900 | 1684013100 | 29350 | 29450 | 29450 | 29300 | 3238 |
| 577 | 20241120 | 092800 | 1588916400 | 29500 | 29500 | 29650 | 29450 | 1552 |
| 578 | 20241120 | 092700 | 1543141550 | 29500 | 29800 | 29800 | 29500 | 1884 |
| 579 | 20241120 | 092600 | 1487477100 | 29900 | 29350 | 29900 | 29350 | 5734 |
| 580 | 20241120 | 092500 | 1317254800 | 29350 | 29400 | 29400 | 29350 | 2064 |
| 581 | 20241120 | 092400 | 1256640600 | 29400 | 29500 | 29550 | 29350 | 3454 |
| 582 | 20241120 | 092300 | 1154935900 | 29550 | 29450 | 29550 | 29400 | 112 |
| 583 | 20241120 | 092200 | 1151637850 | 29400 | 29400 | 29850 | 29400 | 2582 |
| 584 | 20241120 | 092100 | 1075236700 | 29350 | 29400 | 29400 | 29350 | 302 |
| 585 | 20241120 | 092000 | 1066364250 | 29350 | 29550 | 29550 | 29350 | 780 |
| 586 | 20241120 | 091900 | 1043428900 | 29400 | 29400 | 29550 | 29400 | 602 |
| 587 | 20241120 | 091800 | 1025729350 | 29400 | 29650 | 29750 | 29400 | 6534 |
| 588 | 20241120 | 091700 | 833005350 | 29600 | 29750 | 29950 | 29550 | 2756 |
| 589 | 20241120 | 091600 | 750868900 | 29700 | 29650 | 29850 | 29500 | 2343 |
| 590 | 20241120 | 091500 | 681103300 | 29500 | 29550 | 29800 | 29350 | 4758 |
| 591 | 20241120 | 091400 | 539970450 | 29550 | 29400 | 29550 | 29250 | 2065 |
| 592 | 20241120 | 091300 | 479167500 | 29400 | 29450 | 29450 | 29400 | 126 |
| 593 | 20241120 | 091200 | 475463000 | 29450 | 29300 | 29500 | 29250 | 130 |
| 594 | 20241120 | 091100 | 471644250 | 29300 | 29250 | 29300 | 29250 | 362 |
| 595 | 20241120 | 091000 | 461042000 | 29300 | 29250 | 29350 | 29250 | 1042 |
| 596 | 20241120 | 090900 | 430538100 | 29300 | 29300 | 29350 | 29250 | 1086 |
| 597 | 20241120 | 090800 | 398719950 | 29300 | 29400 | 29400 | 29300 | 2469 |
| 598 | 20241120 | 090700 | 326323800 | 29400 | 29300 | 29400 | 29300 | 399 |
| 599 | 20241120 | 090600 | 314624100 | 29350 | 29350 | 29450 | 29350 | 347 |
| 600 | 20241120 | 090500 | 304439150 | 29350 | 29450 | 29450 | 29300 | 3992 |
| 601 | 20241120 | 090400 | 187179600 | 29450 | 29550 | 29550 | 29450 | 479 |
| 602 | 20241120 | 090300 | 173044300 | 29550 | 29400 | 29550 | 29400 | 418 |
| 603 | 20241120 | 090200 | 160731700 | 29400 | 29400 | 29500 | 29400 | 675 |
| 604 | 20241120 | 090100 | 140851250 | 29400 | 29450 | 29600 | 29250 | 522 |
| 605 | 20241120 | 090000 | 125465650 | 29700 | 29250 | 29700 | 29150 | 4158 |