32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 191000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 3373 |
| 3 | 20241120 | 190900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20241120 | 190800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20241120 | 190700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20241120 | 190600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20241120 | 190500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20241120 | 190400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20241120 | 190300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20241120 | 190200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20241120 | 190100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20241120 | 190000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20241120 | 185900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20241120 | 185800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20241120 | 185700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20241120 | 185600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20241120 | 185500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20241120 | 185400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20241120 | 185300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20241120 | 185200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20241120 | 185100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20241120 | 185000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20241120 | 184900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20241120 | 184800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20241120 | 184700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20241120 | 184600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20241120 | 184500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20241120 | 184400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20241120 | 184300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20241120 | 184200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20241120 | 184100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20241120 | 184000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 3373 |
| 33 | 20241120 | 183900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20241120 | 183800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20241120 | 183700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20241120 | 183600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20241120 | 183500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20241120 | 183400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20241120 | 183300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20241120 | 183200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20241120 | 183100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20241120 | 183000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20241120 | 182900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20241120 | 182800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20241120 | 182700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20241120 | 182600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20241120 | 182500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20241120 | 182400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20241120 | 182300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20241120 | 182200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20241120 | 182100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20241120 | 182000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20241120 | 181900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20241120 | 181800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20241120 | 181700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20241120 | 181600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20241120 | 181500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20241120 | 181400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20241120 | 181300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20241120 | 181200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20241120 | 181100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20241120 | 181000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 3373 |
| 63 | 20241120 | 180900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20241120 | 180800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20241120 | 180700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20241120 | 180600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20241120 | 180500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20241120 | 180400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20241120 | 180300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20241120 | 180200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20241120 | 180100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20241120 | 180000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20241120 | 175900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20241120 | 175800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20241120 | 175700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20241120 | 175600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20241120 | 175500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20241120 | 175400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20241120 | 175300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20241120 | 175200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20241120 | 175100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20241120 | 175000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20241120 | 174900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20241120 | 174800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20241120 | 174700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20241120 | 174600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20241120 | 174500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20241120 | 174400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20241120 | 174300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20241120 | 174200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20241120 | 174100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20241120 | 174000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 3373 |
| 93 | 20241120 | 173900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20241120 | 173800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20241120 | 173700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20241120 | 173600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20241120 | 173500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20241120 | 173400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20241120 | 173300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20241120 | 173200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20241120 | 173100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20241120 | 173000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20241120 | 172900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20241120 | 172800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20241120 | 172700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20241120 | 172600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20241120 | 172500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20241120 | 172400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20241120 | 172300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20241120 | 172200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20241120 | 172100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20241120 | 172000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20241120 | 171900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20241120 | 171800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20241120 | 171700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20241120 | 171600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20241120 | 171500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20241120 | 171400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20241120 | 171300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20241120 | 171200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20241120 | 171100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20241120 | 171000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 3373 |
| 123 | 20241120 | 170900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20241120 | 170800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20241120 | 170700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20241120 | 170600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20241120 | 170500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20241120 | 170400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20241120 | 170300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20241120 | 170200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20241120 | 170100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20241120 | 170000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20241120 | 165900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20241120 | 165800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20241120 | 165700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20241120 | 165600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20241120 | 165500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20241120 | 165400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20241120 | 165300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20241120 | 165200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20241120 | 165100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20241120 | 165000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20241120 | 164900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20241120 | 164800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20241120 | 164700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20241120 | 164600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20241120 | 164500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20241120 | 164400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20241120 | 164300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20241120 | 164200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20241120 | 164100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20241120 | 164000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 3373 |
| 153 | 20241120 | 163900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20241120 | 163800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20241120 | 163700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20241120 | 163600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20241120 | 163500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20241120 | 163400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20241120 | 163300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20241120 | 163200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20241120 | 163100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20241120 | 163000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20241120 | 162900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20241120 | 162800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20241120 | 162700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20241120 | 162600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20241120 | 162500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20241120 | 162400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20241120 | 162300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20241120 | 162200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20241120 | 162100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20241120 | 162000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20241120 | 161900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20241120 | 161800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20241120 | 161700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20241120 | 161600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20241120 | 161500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20241120 | 161400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20241120 | 161300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20241120 | 161200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20241120 | 161100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20241120 | 161000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 3373 |
| 183 | 20241120 | 160900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20241120 | 160800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20241120 | 160700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20241120 | 160600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20241120 | 160500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20241120 | 160400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20241120 | 160300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20241120 | 160200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20241120 | 160100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20241120 | 160000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20241120 | 155900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20241120 | 155800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20241120 | 155700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20241120 | 155600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20241120 | 155500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20241120 | 155400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20241120 | 155300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20241120 | 155200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20241120 | 155100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20241120 | 155000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20241120 | 154900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20241120 | 154800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20241120 | 154700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20241120 | 154600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20241120 | 154500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20241120 | 154400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20241120 | 154300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20241120 | 154200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20241120 | 154100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20241120 | 154000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 3373 |
| 213 | 20241120 | 153900 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20241120 | 153800 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20241120 | 153700 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20241120 | 153600 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20241120 | 153500 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20241120 | 153400 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20241120 | 153300 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20241120 | 153200 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20241120 | 153100 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20241120 | 153000 | 5468838650 | 25300 | 25300 | 25300 | 25300 | 3373 |
| 223 | 20241120 | 152900 | 5383501750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 224 | 20241120 | 152800 | 5383501750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 225 | 20241120 | 152700 | 5383501750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 226 | 20241120 | 152600 | 5383501750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 227 | 20241120 | 152500 | 5383501750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 228 | 20241120 | 152400 | 5383501750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 229 | 20241120 | 152300 | 5383501750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 230 | 20241120 | 152200 | 5383501750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 231 | 20241120 | 152100 | 5383501750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 232 | 20241120 | 152000 | 5383501750 | 25350 | 25350 | 25350 | 25350 | 0 |
| 233 | 20241120 | 151900 | 5383501750 | 25350 | 25300 | 25400 | 25300 | 287 |
| 234 | 20241120 | 151800 | 5376223050 | 25300 | 25350 | 25400 | 25300 | 612 |
| 235 | 20241120 | 151700 | 5360708200 | 25350 | 25400 | 25400 | 25350 | 54 |
| 236 | 20241120 | 151600 | 5359337750 | 25400 | 25300 | 25400 | 25300 | 36 |
| 237 | 20241120 | 151500 | 5358426400 | 25400 | 25350 | 25400 | 25300 | 208 |
| 238 | 20241120 | 151400 | 5353152750 | 25400 | 25400 | 25400 | 25400 | 4 |
| 239 | 20241120 | 151300 | 5353051150 | 25300 | 25400 | 25400 | 25300 | 279 |
| 240 | 20241120 | 151200 | 5345964650 | 25400 | 25400 | 25450 | 25400 | 148 |
| 241 | 20241120 | 151100 | 5342199950 | 25300 | 25300 | 25450 | 25300 | 901 |
| 242 | 20241120 | 151000 | 5319292950 | 25300 | 25400 | 25400 | 25300 | 27 |
| 243 | 20241120 | 150900 | 5318607250 | 25300 | 25450 | 25450 | 25300 | 6 |
| 244 | 20241120 | 150800 | 5318454850 | 25400 | 25450 | 25450 | 25300 | 265 |
| 245 | 20241120 | 150700 | 5311723900 | 25300 | 25400 | 25450 | 25000 | 4122 |
| 246 | 20241120 | 150600 | 5207569050 | 25400 | 25400 | 25450 | 25400 | 16 |
| 247 | 20241120 | 150500 | 5207162000 | 25400 | 25400 | 25450 | 25400 | 214 |
| 248 | 20241120 | 150400 | 5201726200 | 25400 | 25500 | 25500 | 25400 | 485 |
| 249 | 20241120 | 150300 | 5189386800 | 25500 | 25450 | 25500 | 25450 | 304 |
| 250 | 20241120 | 150200 | 5181649850 | 25450 | 25500 | 25500 | 25450 | 24 |
| 251 | 20241120 | 150100 | 5181037900 | 25500 | 25500 | 25500 | 25450 | 256 |
| 252 | 20241120 | 150000 | 5174509950 | 25500 | 25500 | 25500 | 25450 | 15 |
| 253 | 20241120 | 145900 | 5174127800 | 25500 | 25550 | 25550 | 25450 | 10 |
| 254 | 20241120 | 145800 | 5173872600 | 25500 | 25500 | 25500 | 25450 | 547 |
| 255 | 20241120 | 145700 | 5159926000 | 25500 | 25500 | 25550 | 25450 | 260 |
| 256 | 20241120 | 145600 | 5153299800 | 25500 | 25500 | 25500 | 25450 | 28 |
| 257 | 20241120 | 145500 | 5152585850 | 25500 | 25450 | 25500 | 25450 | 9 |
| 258 | 20241120 | 145400 | 5152356500 | 25400 | 25450 | 25500 | 25400 | 21 |
| 259 | 20241120 | 145300 | 5151822100 | 25400 | 25400 | 25500 | 25400 | 37 |
| 260 | 20241120 | 145200 | 5150882000 | 25500 | 25400 | 25500 | 25400 | 260 |
| 261 | 20241120 | 145100 | 5144252450 | 25400 | 25400 | 25500 | 25400 | 120 |
| 262 | 20241120 | 145000 | 5141204150 | 25500 | 25400 | 25500 | 25400 | 214 |
| 263 | 20241120 | 144900 | 5135768250 | 25400 | 25500 | 25500 | 25400 | 8 |
| 264 | 20241120 | 144800 | 5135564700 | 25400 | 25400 | 25500 | 25400 | 19 |
| 265 | 20241120 | 144700 | 5135081450 | 25400 | 25500 | 25500 | 25400 | 27 |
| 266 | 20241120 | 144600 | 5134393450 | 25400 | 25500 | 25500 | 25400 | 69 |
| 267 | 20241120 | 144500 | 5132637350 | 25500 | 25450 | 25500 | 25400 | 9 |
| 268 | 20241120 | 144400 | 5132408250 | 25450 | 25450 | 25500 | 25400 | 278 |
| 269 | 20241120 | 144300 | 5125320350 | 25400 | 25450 | 25450 | 25400 | 167 |
| 270 | 20241120 | 144200 | 5121078400 | 25400 | 25400 | 25450 | 25400 | 5 |
| 271 | 20241120 | 144100 | 5120951350 | 25500 | 25400 | 25500 | 25400 | 202 |
| 272 | 20241120 | 144000 | 5115800650 | 25500 | 25450 | 25500 | 25400 | 249 |
| 273 | 20241120 | 143900 | 5109471300 | 25450 | 25400 | 25450 | 25400 | 6 |
| 274 | 20241120 | 143800 | 5109318800 | 25450 | 25400 | 25450 | 25400 | 144 |
| 275 | 20241120 | 143700 | 5105661050 | 25400 | 25400 | 25450 | 25400 | 11 |
| 276 | 20241120 | 143600 | 5105381500 | 25450 | 25350 | 25450 | 25350 | 26 |
| 277 | 20241120 | 143500 | 5104721200 | 25400 | 25400 | 25400 | 25400 | 5 |
| 278 | 20241120 | 143400 | 5104594200 | 25400 | 25400 | 25400 | 25400 | 4 |
| 279 | 20241120 | 143300 | 5104492600 | 25450 | 25350 | 25450 | 25350 | 30 |
| 280 | 20241120 | 143200 | 5103731100 | 25450 | 25350 | 25450 | 25350 | 24 |
| 281 | 20241120 | 143100 | 5103121850 | 25350 | 25400 | 25500 | 25350 | 209 |
| 282 | 20241120 | 143000 | 5097814500 | 25400 | 25400 | 25500 | 25400 | 38 |
| 283 | 20241120 | 142900 | 5096848700 | 25500 | 25500 | 25500 | 25400 | 432 |
| 284 | 20241120 | 142800 | 5085850550 | 25450 | 25500 | 25500 | 25450 | 116 |
| 285 | 20241120 | 142700 | 5082897800 | 25500 | 25400 | 25500 | 25400 | 40 |
| 286 | 20241120 | 142600 | 5081881250 | 25400 | 25400 | 25450 | 25400 | 199 |
| 287 | 20241120 | 142500 | 5076825500 | 25500 | 25450 | 25500 | 25450 | 126 |
| 288 | 20241120 | 142400 | 5073618600 | 25400 | 25400 | 25450 | 25350 | 143 |
| 289 | 20241120 | 142300 | 5069986200 | 25500 | 25450 | 25500 | 25400 | 135 |
| 290 | 20241120 | 142200 | 5066551050 | 25450 | 25450 | 25450 | 25400 | 300 |
| 291 | 20241120 | 142100 | 5058924800 | 25400 | 25450 | 25500 | 25400 | 256 |
| 292 | 20241120 | 142000 | 5052412150 | 25450 | 25550 | 25600 | 25450 | 235 |
| 293 | 20241120 | 141900 | 5046415650 | 25600 | 25400 | 25600 | 25400 | 364 |
| 294 | 20241120 | 141800 | 5037152900 | 25400 | 25550 | 25550 | 25400 | 718 |
| 295 | 20241120 | 141700 | 5018872750 | 25550 | 25550 | 25550 | 25550 | 126 |
| 296 | 20241120 | 141600 | 5015653450 | 25500 | 25500 | 25550 | 25450 | 147 |
| 297 | 20241120 | 141500 | 5011906250 | 25500 | 25500 | 25550 | 25500 | 232 |
| 298 | 20241120 | 141400 | 5005984500 | 25500 | 25500 | 25550 | 25450 | 221 |
| 299 | 20241120 | 141300 | 5000353050 | 25550 | 25550 | 25600 | 25550 | 269 |
| 300 | 20241120 | 141200 | 4993479050 | 25500 | 25500 | 25550 | 25500 | 301 |
| 301 | 20241120 | 141100 | 4985792150 | 25450 | 25500 | 25500 | 25450 | 309 |
| 302 | 20241120 | 141000 | 4977916850 | 25500 | 25500 | 25500 | 25500 | 359 |
| 303 | 20241120 | 140900 | 4968762350 | 25450 | 25500 | 25500 | 25450 | 210 |
| 304 | 20241120 | 140800 | 4963411550 | 25500 | 25450 | 25500 | 25450 | 130 |
| 305 | 20241120 | 140700 | 4960102700 | 25450 | 25450 | 25450 | 25400 | 166 |
| 306 | 20241120 | 140600 | 4955883450 | 25500 | 25500 | 25500 | 25450 | 124 |
| 307 | 20241120 | 140500 | 4952721600 | 25500 | 25500 | 25500 | 25400 | 380 |
| 308 | 20241120 | 140400 | 4943038850 | 25500 | 25450 | 25550 | 25450 | 774 |
| 309 | 20241120 | 140300 | 4923299400 | 25500 | 25450 | 25500 | 25450 | 224 |
| 310 | 20241120 | 140200 | 4917598500 | 25400 | 25450 | 25450 | 25400 | 262 |
| 311 | 20241120 | 140100 | 4910937550 | 25450 | 25450 | 25450 | 25400 | 180 |
| 312 | 20241120 | 140000 | 4906356700 | 25450 | 25450 | 25450 | 25450 | 128 |
| 313 | 20241120 | 135900 | 4903099100 | 25400 | 25500 | 25500 | 25400 | 374 |
| 314 | 20241120 | 135800 | 4893579500 | 25500 | 25500 | 25500 | 25450 | 163 |
| 315 | 20241120 | 135700 | 4889424450 | 25500 | 25450 | 25500 | 25400 | 465 |
| 316 | 20241120 | 135600 | 4877603400 | 25500 | 25500 | 25500 | 25400 | 1061 |
| 317 | 20241120 | 135500 | 4850645850 | 25500 | 25550 | 25550 | 25450 | 799 |
| 318 | 20241120 | 135400 | 4830294150 | 25550 | 25550 | 25550 | 25500 | 176 |
| 319 | 20241120 | 135300 | 4825806000 | 25500 | 25550 | 25600 | 25500 | 256 |
| 320 | 20241120 | 135200 | 4819265250 | 25550 | 25500 | 25550 | 25500 | 339 |
| 321 | 20241120 | 135100 | 4810619550 | 25500 | 25550 | 25550 | 25500 | 294 |
| 322 | 20241120 | 135000 | 4803122250 | 25550 | 25500 | 25550 | 25500 | 32 |
| 323 | 20241120 | 134900 | 4802305850 | 25450 | 25500 | 25550 | 25450 | 352 |
| 324 | 20241120 | 134800 | 4793333950 | 25500 | 25550 | 25550 | 25450 | 469 |
| 325 | 20241120 | 134700 | 4781371250 | 25600 | 25600 | 25600 | 25550 | 153 |
| 326 | 20241120 | 134600 | 4777461200 | 25600 | 25650 | 25650 | 25600 | 168 |
| 327 | 20241120 | 134500 | 4773153600 | 25650 | 25700 | 25700 | 25600 | 1621 |
| 328 | 20241120 | 134400 | 4731567950 | 25700 | 25700 | 25700 | 25650 | 327 |
| 329 | 20241120 | 134300 | 4723165750 | 25650 | 25650 | 25700 | 25600 | 1770 |
| 330 | 20241120 | 134200 | 4677739850 | 25650 | 25550 | 25650 | 25500 | 2300 |
| 331 | 20241120 | 134100 | 4618885200 | 25550 | 25500 | 25550 | 25450 | 1070 |
| 332 | 20241120 | 134000 | 4591586900 | 25500 | 25500 | 25500 | 25450 | 189 |
| 333 | 20241120 | 133900 | 4586769950 | 25450 | 25500 | 25500 | 25450 | 169 |
| 334 | 20241120 | 133800 | 4582462000 | 25500 | 25500 | 25500 | 25450 | 292 |
| 335 | 20241120 | 133700 | 4575017700 | 25450 | 25500 | 25500 | 25450 | 379 |
| 336 | 20241120 | 133600 | 4565357350 | 25500 | 25500 | 25500 | 25450 | 251 |
| 337 | 20241120 | 133500 | 4558957000 | 25450 | 25500 | 25500 | 25450 | 200 |
| 338 | 20241120 | 133400 | 4553861050 | 25500 | 25500 | 25550 | 25450 | 609 |
| 339 | 20241120 | 133300 | 4538341400 | 25450 | 25450 | 25500 | 25450 | 120 |
| 340 | 20241120 | 133200 | 4535281600 | 25450 | 25450 | 25500 | 25450 | 401 |
| 341 | 20241120 | 133100 | 4525070000 | 25500 | 25500 | 25500 | 25450 | 144 |
| 342 | 20241120 | 133000 | 4521404650 | 25450 | 25500 | 25500 | 25450 | 289 |
| 343 | 20241120 | 132900 | 4514042700 | 25450 | 25500 | 25500 | 25450 | 335 |
| 344 | 20241120 | 132800 | 4505508150 | 25500 | 25450 | 25500 | 25450 | 205 |
| 345 | 20241120 | 132700 | 4500284800 | 25450 | 25450 | 25500 | 25450 | 328 |
| 346 | 20241120 | 132600 | 4491925900 | 25500 | 25500 | 25500 | 25450 | 285 |
| 347 | 20241120 | 132500 | 4484659350 | 25500 | 25500 | 25500 | 25450 | 407 |
| 348 | 20241120 | 132400 | 4474284900 | 25500 | 25450 | 25500 | 25450 | 158 |
| 349 | 20241120 | 132300 | 4470257400 | 25500 | 25500 | 25500 | 25450 | 251 |
| 350 | 20241120 | 132200 | 4463859750 | 25500 | 25500 | 25500 | 25450 | 315 |
| 351 | 20241120 | 132100 | 4455828750 | 25500 | 25450 | 25500 | 25400 | 253 |
| 352 | 20241120 | 132000 | 4449391250 | 25400 | 25450 | 25450 | 25400 | 252 |
| 353 | 20241120 | 131900 | 4442980550 | 25450 | 25450 | 25450 | 25400 | 159 |
| 354 | 20241120 | 131800 | 4438935500 | 25450 | 25450 | 25450 | 25400 | 339 |
| 355 | 20241120 | 131700 | 4430312650 | 25450 | 25450 | 25450 | 25450 | 241 |
| 356 | 20241120 | 131600 | 4424179200 | 25450 | 25450 | 25450 | 25400 | 64 |
| 357 | 20241120 | 131500 | 4422551900 | 25400 | 25400 | 25450 | 25400 | 605 |
| 358 | 20241120 | 131400 | 4407184050 | 25400 | 25400 | 25400 | 25350 | 300 |
| 359 | 20241120 | 131300 | 4399565550 | 25400 | 25400 | 25400 | 25350 | 309 |
| 360 | 20241120 | 131200 | 4391719600 | 25400 | 25400 | 25400 | 25350 | 430 |
| 361 | 20241120 | 131100 | 4380799100 | 25400 | 25350 | 25400 | 25350 | 219 |
| 362 | 20241120 | 131000 | 4375240550 | 25400 | 25350 | 25400 | 25350 | 90 |
| 363 | 20241120 | 130900 | 4372958700 | 25350 | 25350 | 25400 | 25350 | 692 |
| 364 | 20241120 | 130800 | 4355415950 | 25350 | 25400 | 25400 | 25350 | 232 |
| 365 | 20241120 | 130700 | 4349527950 | 25400 | 25350 | 25400 | 25300 | 339 |
| 366 | 20241120 | 130600 | 4340934050 | 25400 | 25400 | 25400 | 25350 | 177 |
| 367 | 20241120 | 130500 | 4336442250 | 25350 | 25400 | 25400 | 25300 | 565 |
| 368 | 20241120 | 130400 | 4322111050 | 25400 | 25350 | 25400 | 25350 | 2266 |
| 369 | 20241120 | 130300 | 4264613750 | 25250 | 25350 | 25400 | 25250 | 1263 |
| 370 | 20241120 | 130200 | 4232608050 | 25400 | 25300 | 25400 | 25200 | 1128 |
| 371 | 20241120 | 130100 | 4204080100 | 25200 | 25150 | 25250 | 25100 | 1841 |
| 372 | 20241120 | 130000 | 4157740350 | 25100 | 24900 | 25150 | 24900 | 5668 |
| 373 | 20241120 | 125900 | 4015770250 | 24900 | 24900 | 24950 | 24900 | 269 |
| 374 | 20241120 | 125800 | 4009064150 | 24850 | 24850 | 24900 | 24850 | 244 |
| 375 | 20241120 | 125700 | 4002992650 | 24900 | 24900 | 24900 | 24850 | 200 |
| 376 | 20241120 | 125600 | 3998013800 | 24850 | 24900 | 24900 | 24850 | 92 |
| 377 | 20241120 | 125500 | 3995727200 | 24850 | 24900 | 24900 | 24850 | 190 |
| 378 | 20241120 | 125400 | 3990999550 | 24900 | 24850 | 24900 | 24850 | 83 |
| 379 | 20241120 | 125300 | 3988936900 | 24900 | 24850 | 24900 | 24850 | 128 |
| 380 | 20241120 | 125200 | 3985749800 | 24900 | 24900 | 24900 | 24850 | 123 |
| 381 | 20241120 | 125100 | 3982692650 | 24900 | 24850 | 24900 | 24850 | 523 |
| 382 | 20241120 | 125000 | 3969694000 | 24850 | 24900 | 24900 | 24850 | 13 |
| 383 | 20241120 | 124900 | 3969370500 | 24850 | 24850 | 24900 | 24850 | 82 |
| 384 | 20241120 | 124800 | 3967332700 | 24900 | 24900 | 24900 | 24850 | 59 |
| 385 | 20241120 | 124700 | 3965865100 | 24850 | 24900 | 24900 | 24850 | 52 |
| 386 | 20241120 | 124600 | 3964571650 | 24900 | 24900 | 24900 | 24850 | 108 |
| 387 | 20241120 | 124500 | 3961886450 | 24900 | 24950 | 24950 | 24850 | 46 |
| 388 | 20241120 | 124400 | 3960742500 | 24900 | 24850 | 24900 | 24850 | 661 |
| 389 | 20241120 | 124300 | 3944287900 | 24900 | 24900 | 24900 | 24900 | 31 |
| 390 | 20241120 | 124200 | 3943516000 | 24900 | 24850 | 24900 | 24800 | 53 |
| 391 | 20241120 | 124100 | 3942200250 | 24850 | 24750 | 24850 | 24750 | 63 |
| 392 | 20241120 | 124000 | 3940637300 | 24750 | 24900 | 24900 | 24750 | 320 |
| 393 | 20241120 | 123900 | 3932706250 | 24900 | 25000 | 25000 | 24900 | 139 |
| 394 | 20241120 | 123800 | 3929239300 | 24900 | 24950 | 25000 | 24900 | 836 |
| 395 | 20241120 | 123700 | 3908380800 | 24950 | 24900 | 25000 | 24900 | 972 |
| 396 | 20241120 | 123600 | 3884132600 | 24850 | 24900 | 24900 | 24850 | 137 |
| 397 | 20241120 | 123500 | 3880725300 | 24900 | 24850 | 24900 | 24800 | 1203 |
| 398 | 20241120 | 123400 | 3850880400 | 24900 | 24900 | 24900 | 24850 | 162 |
| 399 | 20241120 | 123300 | 3846853650 | 24900 | 24900 | 24900 | 24900 | 104 |
| 400 | 20241120 | 123200 | 3844264050 | 24900 | 24900 | 24900 | 24850 | 89 |
| 401 | 20241120 | 123100 | 3842052000 | 24900 | 24850 | 24900 | 24850 | 50 |
| 402 | 20241120 | 123000 | 3840808500 | 24900 | 24850 | 24900 | 24850 | 32 |
| 403 | 20241120 | 122900 | 3840012100 | 24850 | 24850 | 24900 | 24800 | 278 |
| 404 | 20241120 | 122800 | 3833106150 | 24850 | 24850 | 24850 | 24800 | 296 |
| 405 | 20241120 | 122700 | 3825764600 | 24800 | 24850 | 24850 | 24800 | 863 |
| 406 | 20241120 | 122600 | 3804361900 | 24850 | 24850 | 24850 | 24800 | 75 |
| 407 | 20241120 | 122500 | 3802499650 | 24850 | 24850 | 24850 | 24800 | 63 |
| 408 | 20241120 | 122400 | 3800935700 | 24850 | 24850 | 24850 | 24800 | 63 |
| 409 | 20241120 | 122300 | 3799372700 | 24900 | 24850 | 24900 | 24800 | 48 |
| 410 | 20241120 | 122200 | 3798181450 | 24800 | 24850 | 24850 | 24800 | 663 |
| 411 | 20241120 | 122100 | 3781711550 | 24850 | 24850 | 24850 | 24850 | 784 |
| 412 | 20241120 | 122000 | 3762229150 | 24850 | 24850 | 24900 | 24850 | 166 |
| 413 | 20241120 | 121900 | 3758103750 | 24850 | 24850 | 24900 | 24850 | 91 |
| 414 | 20241120 | 121800 | 3755842100 | 24850 | 24900 | 24900 | 24850 | 42 |
| 415 | 20241120 | 121700 | 3754797800 | 24900 | 24900 | 24900 | 24850 | 178 |
| 416 | 20241120 | 121600 | 3750368300 | 24850 | 24900 | 24900 | 24850 | 90 |
| 417 | 20241120 | 121500 | 3748128750 | 24850 | 24900 | 24900 | 24850 | 582 |
| 418 | 20241120 | 121400 | 3733641050 | 24850 | 24900 | 24900 | 24850 | 29 |
| 419 | 20241120 | 121300 | 3732920050 | 24850 | 24850 | 24900 | 24850 | 96 |
| 420 | 20241120 | 121200 | 3730534200 | 24900 | 24950 | 24950 | 24850 | 126 |
| 421 | 20241120 | 121100 | 3727401150 | 24900 | 24800 | 24900 | 24800 | 320 |
| 422 | 20241120 | 121000 | 3719449500 | 24850 | 24850 | 24850 | 24800 | 57 |
| 423 | 20241120 | 120900 | 3718035600 | 24800 | 24800 | 24850 | 24800 | 274 |
| 424 | 20241120 | 120800 | 3711238350 | 24850 | 24900 | 24900 | 24850 | 1058 |
| 425 | 20241120 | 120700 | 3684909400 | 24900 | 24950 | 24950 | 24850 | 2231 |
| 426 | 20241120 | 120600 | 3629365900 | 24900 | 24950 | 24950 | 24900 | 177 |
| 427 | 20241120 | 120500 | 3624951600 | 24900 | 24850 | 24900 | 24850 | 650 |
| 428 | 20241120 | 120400 | 3608774650 | 24850 | 24850 | 24900 | 24850 | 83 |
| 429 | 20241120 | 120300 | 3606711550 | 24850 | 24850 | 24850 | 24850 | 389 |
| 430 | 20241120 | 120200 | 3597044900 | 24800 | 24850 | 24850 | 24800 | 140 |
| 431 | 20241120 | 120100 | 3593570100 | 24850 | 24850 | 24850 | 24800 | 75 |
| 432 | 20241120 | 120000 | 3591707850 | 24800 | 24850 | 24850 | 24800 | 82 |
| 433 | 20241120 | 115900 | 3589672750 | 24800 | 24800 | 24850 | 24800 | 72 |
| 434 | 20241120 | 115800 | 3587885300 | 24800 | 24800 | 24850 | 24800 | 222 |
| 435 | 20241120 | 115700 | 3582379100 | 24850 | 24800 | 24850 | 24800 | 15 |
| 436 | 20241120 | 115600 | 3582006500 | 24800 | 24800 | 24850 | 24800 | 57 |
| 437 | 20241120 | 115500 | 3580592450 | 24800 | 24850 | 24850 | 24800 | 266 |
| 438 | 20241120 | 115400 | 3573988000 | 24850 | 24850 | 24850 | 24800 | 24 |
| 439 | 20241120 | 115300 | 3573391950 | 24800 | 24750 | 24800 | 24750 | 1353 |
| 440 | 20241120 | 115200 | 3539837600 | 24800 | 24800 | 24850 | 24800 | 98 |
| 441 | 20241120 | 115100 | 3537405850 | 24800 | 24750 | 24800 | 24750 | 211 |
| 442 | 20241120 | 115000 | 3532175100 | 24800 | 24750 | 24800 | 24750 | 55 |
| 443 | 20241120 | 114900 | 3530813650 | 24750 | 24800 | 24800 | 24750 | 149 |
| 444 | 20241120 | 114800 | 3527123150 | 24800 | 24800 | 24800 | 24750 | 276 |
| 445 | 20241120 | 114700 | 3520279900 | 24850 | 24750 | 24850 | 24750 | 45 |
| 446 | 20241120 | 114600 | 3519163850 | 24800 | 24750 | 24800 | 24700 | 473 |
| 447 | 20241120 | 114500 | 3507448250 | 24750 | 24800 | 24800 | 24750 | 51 |
| 448 | 20241120 | 114400 | 3506185650 | 24800 | 24750 | 24800 | 24700 | 46 |
| 449 | 20241120 | 114300 | 3505045300 | 24700 | 24750 | 24750 | 24700 | 206 |
| 450 | 20241120 | 114200 | 3499951600 | 24750 | 24750 | 24750 | 24700 | 33 |
| 451 | 20241120 | 114100 | 3499136300 | 24700 | 24700 | 24750 | 24700 | 116 |
| 452 | 20241120 | 114000 | 3496270800 | 24750 | 24750 | 24750 | 24650 | 216 |
| 453 | 20241120 | 113900 | 3490939600 | 24700 | 24650 | 24750 | 24650 | 238 |
| 454 | 20241120 | 113800 | 3485062600 | 24700 | 24700 | 24700 | 24650 | 74 |
| 455 | 20241120 | 113700 | 3483237300 | 24700 | 24650 | 24700 | 24650 | 333 |
| 456 | 20241120 | 113600 | 3475026250 | 24650 | 24650 | 24700 | 24600 | 75 |
| 457 | 20241120 | 113500 | 3473179950 | 24600 | 24650 | 24650 | 24600 | 772 |
| 458 | 20241120 | 113400 | 3454184400 | 24700 | 24600 | 24700 | 24600 | 55 |
| 459 | 20241120 | 113300 | 3452829700 | 24600 | 24700 | 24750 | 24600 | 1055 |
| 460 | 20241120 | 113200 | 3426834600 | 24700 | 24650 | 24700 | 24650 | 137 |
| 461 | 20241120 | 113100 | 3423456550 | 24700 | 24700 | 24750 | 24700 | 943 |
| 462 | 20241120 | 113000 | 3400164250 | 24750 | 24750 | 24750 | 24700 | 489 |
| 463 | 20241120 | 112900 | 3388061550 | 24750 | 24700 | 24750 | 24700 | 450 |
| 464 | 20241120 | 112800 | 3376925750 | 24750 | 24700 | 24750 | 24700 | 263 |
| 465 | 20241120 | 112700 | 3370420700 | 24700 | 24700 | 24750 | 24700 | 181 |
| 466 | 20241120 | 112600 | 3365943500 | 24700 | 24750 | 24750 | 24700 | 77 |
| 467 | 20241120 | 112500 | 3364039400 | 24700 | 24750 | 24750 | 24700 | 962 |
| 468 | 20241120 | 112400 | 3340239850 | 24700 | 24650 | 24700 | 24650 | 166 |
| 469 | 20241120 | 112300 | 3336139800 | 24650 | 24650 | 24750 | 24650 | 188 |
| 470 | 20241120 | 112200 | 3331495250 | 24650 | 24650 | 24750 | 24650 | 2605 |
| 471 | 20241120 | 112100 | 3267127150 | 24650 | 24600 | 24700 | 24600 | 689 |
| 472 | 20241120 | 112000 | 3250173550 | 24650 | 24650 | 24650 | 24600 | 393 |
| 473 | 20241120 | 111900 | 3240486150 | 24600 | 24650 | 24700 | 24600 | 535 |
| 474 | 20241120 | 111800 | 3227300200 | 24650 | 24650 | 24650 | 24600 | 202 |
| 475 | 20241120 | 111700 | 3222322500 | 24600 | 24550 | 24600 | 24550 | 155 |
| 476 | 20241120 | 111600 | 3218514900 | 24600 | 24600 | 24600 | 24550 | 563 |
| 477 | 20241120 | 111500 | 3204687400 | 24600 | 24650 | 24650 | 24600 | 235 |
| 478 | 20241120 | 111400 | 3198906150 | 24650 | 24650 | 24650 | 24650 | 154 |
| 479 | 20241120 | 111300 | 3195110050 | 24700 | 24650 | 24700 | 24600 | 1570 |
| 480 | 20241120 | 111200 | 3156431850 | 24600 | 24600 | 24650 | 24550 | 343 |
| 481 | 20241120 | 111100 | 3147999850 | 24600 | 24600 | 24600 | 24550 | 241 |
| 482 | 20241120 | 111000 | 3142073950 | 24550 | 24600 | 24650 | 24550 | 536 |
| 483 | 20241120 | 110900 | 3128890850 | 24600 | 24550 | 24600 | 24550 | 269 |
| 484 | 20241120 | 110800 | 3122277550 | 24500 | 24550 | 24550 | 24500 | 1993 |
| 485 | 20241120 | 110700 | 3073427500 | 24500 | 24500 | 24550 | 24500 | 231 |
| 486 | 20241120 | 110600 | 3067765050 | 24500 | 24600 | 24650 | 24450 | 998 |
| 487 | 20241120 | 110500 | 3043310100 | 24600 | 24550 | 24600 | 24500 | 107 |
| 488 | 20241120 | 110400 | 3040684400 | 24550 | 24550 | 24600 | 24500 | 1756 |
| 489 | 20241120 | 110300 | 2997623650 | 24550 | 24650 | 24650 | 24550 | 1493 |
| 490 | 20241120 | 110200 | 2960926000 | 24650 | 24600 | 24650 | 24600 | 564 |
| 491 | 20241120 | 110100 | 2947032700 | 24600 | 24600 | 24650 | 24600 | 544 |
| 492 | 20241120 | 110000 | 2933649650 | 24600 | 24600 | 24650 | 24600 | 799 |
| 493 | 20241120 | 105900 | 2913956250 | 24600 | 24650 | 24650 | 24600 | 1364 |
| 494 | 20241120 | 105800 | 2880399350 | 24650 | 24600 | 24650 | 24600 | 630 |
| 495 | 20241120 | 105700 | 2864889250 | 24650 | 24600 | 24700 | 24550 | 522 |
| 496 | 20241120 | 105600 | 2852051450 | 24600 | 24750 | 24750 | 24600 | 2358 |
| 497 | 20241120 | 105500 | 2793960150 | 24750 | 24800 | 24800 | 24700 | 381 |
| 498 | 20241120 | 105400 | 2784548650 | 24800 | 24700 | 24800 | 24700 | 1177 |
| 499 | 20241120 | 105300 | 2755473950 | 24700 | 24750 | 24750 | 24650 | 4184 |
| 500 | 20241120 | 105200 | 2652133150 | 24750 | 24750 | 24750 | 24750 | 2809 |
| 501 | 20241120 | 105100 | 2582610400 | 24750 | 24800 | 24800 | 24750 | 1515 |
| 502 | 20241120 | 105000 | 2545047900 | 24800 | 24800 | 24850 | 24800 | 955 |
| 503 | 20241120 | 104900 | 2521360350 | 24850 | 24900 | 24900 | 24850 | 942 |
| 504 | 20241120 | 104800 | 2497943900 | 24900 | 24850 | 24900 | 24850 | 288 |
| 505 | 20241120 | 104700 | 2490787000 | 24850 | 24900 | 24900 | 24850 | 448 |
| 506 | 20241120 | 104600 | 2479640450 | 24900 | 24900 | 24900 | 24850 | 121 |
| 507 | 20241120 | 104500 | 2476629750 | 24850 | 24900 | 24900 | 24800 | 2297 |
| 508 | 20241120 | 104400 | 2419548950 | 24900 | 24900 | 24900 | 24850 | 939 |
| 509 | 20241120 | 104300 | 2396201750 | 24900 | 24950 | 24950 | 24850 | 1224 |
| 510 | 20241120 | 104200 | 2365726500 | 24950 | 24950 | 25000 | 24850 | 631 |
| 511 | 20241120 | 104100 | 2350019950 | 25000 | 24900 | 25000 | 24850 | 2488 |
| 512 | 20241120 | 104000 | 2288057400 | 24900 | 25000 | 25000 | 24900 | 482 |
| 513 | 20241120 | 103900 | 2276044100 | 24950 | 24950 | 24950 | 24900 | 1081 |
| 514 | 20241120 | 103800 | 2249104350 | 24950 | 24900 | 24950 | 24900 | 1150 |
| 515 | 20241120 | 103700 | 2220467850 | 24950 | 24900 | 24950 | 24850 | 1113 |
| 516 | 20241120 | 103600 | 2192715100 | 24900 | 24750 | 24900 | 24700 | 1011 |
| 517 | 20241120 | 103500 | 2167592250 | 24700 | 25000 | 25000 | 24700 | 4305 |
| 518 | 20241120 | 103400 | 2060634950 | 25000 | 24900 | 25000 | 24900 | 3194 |
| 519 | 20241120 | 103300 | 1981017000 | 24850 | 24900 | 25000 | 24850 | 1667 |
| 520 | 20241120 | 103200 | 1939499450 | 25000 | 25000 | 25000 | 24850 | 2586 |
| 521 | 20241120 | 103100 | 1874971150 | 25000 | 25200 | 25200 | 24850 | 10685 |
| 522 | 20241120 | 103000 | 1607975650 | 25200 | 25350 | 25350 | 25200 | 4980 |
| 523 | 20241120 | 102900 | 1482157950 | 25300 | 25350 | 25350 | 25300 | 910 |
| 524 | 20241120 | 102800 | 1459134900 | 25300 | 25350 | 25400 | 25300 | 539 |
| 525 | 20241120 | 102700 | 1445484950 | 25350 | 25350 | 25350 | 25300 | 343 |
| 526 | 20241120 | 102600 | 1436799000 | 25350 | 25350 | 25350 | 25300 | 23 |
| 527 | 20241120 | 102500 | 1436216000 | 25350 | 25350 | 25350 | 25300 | 338 |
| 528 | 20241120 | 102400 | 1427652700 | 25350 | 25350 | 25350 | 25300 | 60 |
| 529 | 20241120 | 102300 | 1426131800 | 25350 | 25350 | 25350 | 25300 | 719 |
| 530 | 20241120 | 102200 | 1407932700 | 25300 | 25400 | 25400 | 25300 | 727 |
| 531 | 20241120 | 102100 | 1389504400 | 25350 | 25350 | 25350 | 25350 | 363 |
| 532 | 20241120 | 102000 | 1380302350 | 25350 | 25350 | 25400 | 25350 | 1046 |
| 533 | 20241120 | 101900 | 1353775950 | 25350 | 25450 | 25450 | 25350 | 2931 |
| 534 | 20241120 | 101800 | 1279365500 | 25500 | 25450 | 25500 | 25400 | 2125 |
| 535 | 20241120 | 101700 | 1225296650 | 25450 | 25500 | 25500 | 25450 | 52 |
| 536 | 20241120 | 101600 | 1223970800 | 25450 | 25450 | 25450 | 25450 | 28 |
| 537 | 20241120 | 101500 | 1223258200 | 25400 | 25500 | 25500 | 25400 | 2417 |
| 538 | 20241120 | 101400 | 1161745750 | 25500 | 25500 | 25500 | 25450 | 38 |
| 539 | 20241120 | 101300 | 1160776800 | 25500 | 25450 | 25500 | 25450 | 263 |
| 540 | 20241120 | 101200 | 1154070400 | 25500 | 25500 | 25600 | 25500 | 197 |
| 541 | 20241120 | 101100 | 1149046800 | 25500 | 25500 | 25500 | 25450 | 40 |
| 542 | 20241120 | 101000 | 1148028650 | 25500 | 25500 | 25500 | 25450 | 442 |
| 543 | 20241120 | 100900 | 1136772650 | 25500 | 25450 | 25500 | 25450 | 107 |
| 544 | 20241120 | 100800 | 1134049250 | 25450 | 25550 | 25550 | 25450 | 470 |
| 545 | 20241120 | 100700 | 1122072000 | 25550 | 25600 | 25600 | 25550 | 336 |
| 546 | 20241120 | 100600 | 1113487100 | 25600 | 25550 | 25600 | 25550 | 4 |
| 547 | 20241120 | 100500 | 1113384800 | 25500 | 25550 | 25550 | 25500 | 157 |
| 548 | 20241120 | 100400 | 1109381200 | 25550 | 25500 | 25600 | 25500 | 160 |
| 549 | 20241120 | 100300 | 1105299650 | 25500 | 25500 | 25500 | 25450 | 215 |
| 550 | 20241120 | 100200 | 1099817500 | 25500 | 25450 | 25600 | 25400 | 1899 |
| 551 | 20241120 | 100100 | 1051434400 | 25450 | 25650 | 25650 | 25450 | 2746 |
| 552 | 20241120 | 100000 | 981434250 | 25650 | 25700 | 25700 | 25650 | 413 |
| 553 | 20241120 | 095900 | 970840750 | 25650 | 25650 | 25700 | 25650 | 26 |
| 554 | 20241120 | 095800 | 970172850 | 25600 | 25600 | 25600 | 25600 | 20 |
| 555 | 20241120 | 095700 | 969660850 | 25600 | 25550 | 25600 | 25550 | 53 |
| 556 | 20241120 | 095600 | 968306600 | 25550 | 25550 | 25700 | 25550 | 778 |
| 557 | 20241120 | 095500 | 948413950 | 25600 | 25500 | 25600 | 25500 | 1064 |
| 558 | 20241120 | 095400 | 921239300 | 25550 | 25600 | 25600 | 25550 | 230 |
| 559 | 20241120 | 095300 | 915359800 | 25600 | 25600 | 25650 | 25550 | 578 |
| 560 | 20241120 | 095200 | 900566050 | 25500 | 25600 | 25600 | 25500 | 641 |
| 561 | 20241120 | 095100 | 884184900 | 25600 | 25600 | 25600 | 25600 | 5 |
| 562 | 20241120 | 095000 | 884056900 | 25550 | 25500 | 25600 | 25450 | 3741 |
| 563 | 20241120 | 094900 | 788644100 | 25550 | 25600 | 25600 | 25500 | 1558 |
| 564 | 20241120 | 094800 | 748875200 | 25600 | 25600 | 25600 | 25550 | 279 |
| 565 | 20241120 | 094700 | 741739900 | 25600 | 25550 | 25600 | 25550 | 342 |
| 566 | 20241120 | 094600 | 732998950 | 25550 | 25550 | 25600 | 25550 | 714 |
| 567 | 20241120 | 094500 | 714751900 | 25550 | 25500 | 25600 | 25500 | 819 |
| 568 | 20241120 | 094400 | 693829700 | 25500 | 25550 | 25600 | 25500 | 1351 |
| 569 | 20241120 | 094300 | 659342450 | 25550 | 25650 | 25650 | 25550 | 4503 |
| 570 | 20241120 | 094200 | 544086350 | 25650 | 25650 | 25650 | 25600 | 463 |
| 571 | 20241120 | 094100 | 532210850 | 25650 | 25750 | 25750 | 25650 | 3679 |
| 572 | 20241120 | 094000 | 437710300 | 25800 | 25800 | 25800 | 25800 | 1 |
| 573 | 20241120 | 093900 | 437684500 | 25800 | 25750 | 25800 | 25750 | 426 |
| 574 | 20241120 | 093800 | 426711200 | 25750 | 25750 | 25800 | 25750 | 515 |
| 575 | 20241120 | 093700 | 413449500 | 25750 | 25900 | 25900 | 25750 | 1967 |
| 576 | 20241120 | 093600 | 362625200 | 25900 | 26000 | 26000 | 25900 | 37 |
| 577 | 20241120 | 093500 | 361666200 | 26000 | 26000 | 26000 | 25900 | 81 |
| 578 | 20241120 | 093400 | 359561900 | 26000 | 26000 | 26000 | 25850 | 9 |
| 579 | 20241120 | 093300 | 359328250 | 26000 | 25900 | 26000 | 25850 | 1061 |
| 580 | 20241120 | 093200 | 331849700 | 26000 | 26000 | 26000 | 26000 | 4 |
| 581 | 20241120 | 093100 | 331745700 | 25950 | 25950 | 25950 | 25950 | 99 |
| 582 | 20241120 | 093000 | 329176650 | 25950 | 26000 | 26000 | 25900 | 1467 |
| 583 | 20241120 | 092900 | 291115200 | 25950 | 26000 | 26000 | 25950 | 147 |
| 584 | 20241120 | 092800 | 287295300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 585 | 20241120 | 092700 | 287295300 | 26000 | 26050 | 26050 | 26000 | 103 |
| 586 | 20241120 | 092600 | 284616750 | 26050 | 26100 | 26100 | 26050 | 186 |
| 587 | 20241120 | 092500 | 279770700 | 26100 | 26050 | 26100 | 26050 | 36 |
| 588 | 20241120 | 092400 | 278831200 | 26050 | 26050 | 26100 | 26050 | 123 |
| 589 | 20241120 | 092300 | 275627000 | 26050 | 26050 | 26050 | 26050 | 238 |
| 590 | 20241120 | 092200 | 269427100 | 26000 | 26000 | 26000 | 26000 | 301 |
| 591 | 20241120 | 092100 | 261601100 | 26050 | 26050 | 26050 | 26050 | 50 |
| 592 | 20241120 | 092000 | 260298600 | 26000 | 26000 | 26050 | 26000 | 81 |
| 593 | 20241120 | 091900 | 258192400 | 26050 | 26000 | 26050 | 26000 | 108 |
| 594 | 20241120 | 091800 | 255382150 | 26000 | 25950 | 26000 | 25950 | 135 |
| 595 | 20241120 | 091700 | 251876900 | 25950 | 25950 | 25950 | 25950 | 48 |
| 596 | 20241120 | 091600 | 250631300 | 25950 | 25950 | 26000 | 25950 | 112 |
| 597 | 20241120 | 091500 | 247724400 | 25900 | 25900 | 25900 | 25900 | 18 |
| 598 | 20241120 | 091400 | 247258200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 599 | 20241120 | 091300 | 247258200 | 25900 | 26050 | 26050 | 25900 | 391 |
| 600 | 20241120 | 091200 | 237107650 | 26050 | 26050 | 26050 | 26050 | 62 |
| 601 | 20241120 | 091100 | 235492550 | 26050 | 25950 | 26050 | 25950 | 375 |
| 602 | 20241120 | 091000 | 225740800 | 25900 | 25900 | 25900 | 25900 | 121 |
| 603 | 20241120 | 090900 | 222606900 | 25800 | 25800 | 25800 | 25800 | 712 |
| 604 | 20241120 | 090800 | 204237300 | 25800 | 25900 | 25900 | 25800 | 318 |
| 605 | 20241120 | 090700 | 196031900 | 25800 | 25750 | 25900 | 25750 | 146 |
| 606 | 20241120 | 090600 | 192256550 | 25750 | 25850 | 25900 | 25700 | 1198 |
| 607 | 20241120 | 090500 | 161353150 | 25850 | 25850 | 25850 | 25650 | 3037 |
| 608 | 20241120 | 090400 | 83202800 | 25900 | 25950 | 25950 | 25900 | 127 |
| 609 | 20241120 | 090300 | 79912750 | 25950 | 25950 | 25950 | 25900 | 252 |
| 610 | 20241120 | 090200 | 73382150 | 25950 | 25900 | 25950 | 25850 | 202 |
| 611 | 20241120 | 090100 | 68155500 | 25850 | 25900 | 26000 | 25700 | 1463 |
| 612 | 20241120 | 090000 | 30420600 | 25900 | 25900 | 25900 | 25900 | 1104 |