34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 191100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 25874 |
| 3 | 20241120 | 191000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 4 | 20241120 | 190900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 5 | 20241120 | 190800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 6 | 20241120 | 190700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 7 | 20241120 | 190600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 8 | 20241120 | 190500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 9 | 20241120 | 190400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 10 | 20241120 | 190300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 11 | 20241120 | 190200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 12 | 20241120 | 190100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 13 | 20241120 | 190000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 14 | 20241120 | 185900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 15 | 20241120 | 185800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 16 | 20241120 | 185700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 17 | 20241120 | 185600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 18 | 20241120 | 185500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 19 | 20241120 | 185400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 20 | 20241120 | 185300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 21 | 20241120 | 185200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 22 | 20241120 | 185100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 23 | 20241120 | 185000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 24 | 20241120 | 184900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 25 | 20241120 | 184800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 26 | 20241120 | 184700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 27 | 20241120 | 184600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 28 | 20241120 | 184500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 29 | 20241120 | 184400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 30 | 20241120 | 184300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 31 | 20241120 | 184200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 32 | 20241120 | 184100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 25874 |
| 33 | 20241120 | 184000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 34 | 20241120 | 183900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 35 | 20241120 | 183800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 36 | 20241120 | 183700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 37 | 20241120 | 183600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 38 | 20241120 | 183500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 39 | 20241120 | 183400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 40 | 20241120 | 183300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 41 | 20241120 | 183200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 42 | 20241120 | 183100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 43 | 20241120 | 183000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 44 | 20241120 | 182900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 45 | 20241120 | 182800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 46 | 20241120 | 182700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 47 | 20241120 | 182600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 48 | 20241120 | 182500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 49 | 20241120 | 182400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 50 | 20241120 | 182300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 51 | 20241120 | 182200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 52 | 20241120 | 182100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 53 | 20241120 | 182000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 54 | 20241120 | 181900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 55 | 20241120 | 181800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 56 | 20241120 | 181700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 57 | 20241120 | 181600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 58 | 20241120 | 181500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 59 | 20241120 | 181400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 60 | 20241120 | 181300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 61 | 20241120 | 181200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 62 | 20241120 | 181100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 25874 |
| 63 | 20241120 | 181000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 64 | 20241120 | 180900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 65 | 20241120 | 180800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 66 | 20241120 | 180700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 67 | 20241120 | 180600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 68 | 20241120 | 180500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 69 | 20241120 | 180400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 70 | 20241120 | 180300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 71 | 20241120 | 180200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 72 | 20241120 | 180100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 73 | 20241120 | 180000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 74 | 20241120 | 175900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 75 | 20241120 | 175800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 76 | 20241120 | 175700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 77 | 20241120 | 175600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 78 | 20241120 | 175500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 79 | 20241120 | 175400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 80 | 20241120 | 175300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 81 | 20241120 | 175200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 82 | 20241120 | 175100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 83 | 20241120 | 175000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 84 | 20241120 | 174900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 85 | 20241120 | 174800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 86 | 20241120 | 174700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 87 | 20241120 | 174600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 88 | 20241120 | 174500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 89 | 20241120 | 174400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 90 | 20241120 | 174300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 91 | 20241120 | 174200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 92 | 20241120 | 174100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 25874 |
| 93 | 20241120 | 174000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 94 | 20241120 | 173900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 95 | 20241120 | 173800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 96 | 20241120 | 173700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 97 | 20241120 | 173600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 98 | 20241120 | 173500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 99 | 20241120 | 173400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 100 | 20241120 | 173300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 101 | 20241120 | 173200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 102 | 20241120 | 173100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 103 | 20241120 | 173000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 104 | 20241120 | 172900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 105 | 20241120 | 172800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 106 | 20241120 | 172700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 107 | 20241120 | 172600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 108 | 20241120 | 172500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 109 | 20241120 | 172400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 110 | 20241120 | 172300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 111 | 20241120 | 172200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 112 | 20241120 | 172100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 113 | 20241120 | 172000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 114 | 20241120 | 171900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 115 | 20241120 | 171800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 116 | 20241120 | 171700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 117 | 20241120 | 171600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 118 | 20241120 | 171500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 119 | 20241120 | 171400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 120 | 20241120 | 171300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 121 | 20241120 | 171200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 122 | 20241120 | 171100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 25874 |
| 123 | 20241120 | 171000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 124 | 20241120 | 170900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 125 | 20241120 | 170800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 126 | 20241120 | 170700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 127 | 20241120 | 170600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 128 | 20241120 | 170500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 129 | 20241120 | 170400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 130 | 20241120 | 170300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 131 | 20241120 | 170200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 132 | 20241120 | 170100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 133 | 20241120 | 170000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 134 | 20241120 | 165900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 135 | 20241120 | 165800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 136 | 20241120 | 165700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 137 | 20241120 | 165600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 138 | 20241120 | 165500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 139 | 20241120 | 165400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 140 | 20241120 | 165300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 141 | 20241120 | 165200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 142 | 20241120 | 165100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 143 | 20241120 | 165000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 144 | 20241120 | 164900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 145 | 20241120 | 164800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 146 | 20241120 | 164700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 147 | 20241120 | 164600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 148 | 20241120 | 164500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 149 | 20241120 | 164400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 150 | 20241120 | 164300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 151 | 20241120 | 164200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 152 | 20241120 | 164100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 25874 |
| 153 | 20241120 | 164000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 154 | 20241120 | 163900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 155 | 20241120 | 163800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 156 | 20241120 | 163700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 157 | 20241120 | 163600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 158 | 20241120 | 163500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 159 | 20241120 | 163400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 160 | 20241120 | 163300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 161 | 20241120 | 163200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 162 | 20241120 | 163100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 163 | 20241120 | 163000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 164 | 20241120 | 162900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 165 | 20241120 | 162800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 166 | 20241120 | 162700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 167 | 20241120 | 162600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 168 | 20241120 | 162500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 169 | 20241120 | 162400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 170 | 20241120 | 162300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 171 | 20241120 | 162200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 172 | 20241120 | 162100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 173 | 20241120 | 162000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 174 | 20241120 | 161900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 175 | 20241120 | 161800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 176 | 20241120 | 161700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 177 | 20241120 | 161600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 178 | 20241120 | 161500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 179 | 20241120 | 161400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 180 | 20241120 | 161300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 181 | 20241120 | 161200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 182 | 20241120 | 161100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 25874 |
| 183 | 20241120 | 161000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 184 | 20241120 | 160900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 185 | 20241120 | 160800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 186 | 20241120 | 160700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 187 | 20241120 | 160600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 188 | 20241120 | 160500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 189 | 20241120 | 160400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 190 | 20241120 | 160300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 191 | 20241120 | 160200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 192 | 20241120 | 160100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 193 | 20241120 | 160000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 194 | 20241120 | 155900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 195 | 20241120 | 155800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 196 | 20241120 | 155700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 197 | 20241120 | 155600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 198 | 20241120 | 155500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 199 | 20241120 | 155400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 200 | 20241120 | 155300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 201 | 20241120 | 155200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 202 | 20241120 | 155100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 203 | 20241120 | 155000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 204 | 20241120 | 154900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 205 | 20241120 | 154800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 206 | 20241120 | 154700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 207 | 20241120 | 154600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 208 | 20241120 | 154500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 209 | 20241120 | 154400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 210 | 20241120 | 154300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 211 | 20241120 | 154200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 212 | 20241120 | 154100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 25874 |
| 213 | 20241120 | 154000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 214 | 20241120 | 153900 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 215 | 20241120 | 153800 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 216 | 20241120 | 153700 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 217 | 20241120 | 153600 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 218 | 20241120 | 153500 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 219 | 20241120 | 153400 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 220 | 20241120 | 153300 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 221 | 20241120 | 153200 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 222 | 20241120 | 153100 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 223 | 20241120 | 153000 | 57127838150 | 23100 | 23100 | 23100 | 23100 | 25874 |
| 224 | 20241120 | 152900 | 56530148750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20241120 | 152800 | 56530148750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20241120 | 152700 | 56530148750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20241120 | 152600 | 56530148750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20241120 | 152500 | 56530148750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20241120 | 152400 | 56530148750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20241120 | 152300 | 56530148750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20241120 | 152200 | 56530148750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20241120 | 152100 | 56530148750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20241120 | 152000 | 56530148750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20241120 | 151900 | 56530148750 | 23150 | 23050 | 23150 | 23050 | 4369 |
| 235 | 20241120 | 151800 | 56429280150 | 23100 | 22950 | 23100 | 22950 | 6023 |
| 236 | 20241120 | 151700 | 56290698500 | 22950 | 23000 | 23000 | 22950 | 1828 |
| 237 | 20241120 | 151600 | 56248726100 | 23000 | 23000 | 23050 | 23000 | 3983 |
| 238 | 20241120 | 151500 | 56157101450 | 23000 | 23000 | 23050 | 22950 | 1680 |
| 239 | 20241120 | 151400 | 56118452350 | 22950 | 23050 | 23100 | 22950 | 6598 |
| 240 | 20241120 | 151300 | 55966683050 | 23100 | 23050 | 23100 | 23050 | 938 |
| 241 | 20241120 | 151200 | 55945042450 | 23050 | 23050 | 23100 | 23000 | 2310 |
| 242 | 20241120 | 151100 | 55891774200 | 23050 | 23100 | 23100 | 23000 | 1237 |
| 243 | 20241120 | 151000 | 55863265400 | 23100 | 23050 | 23100 | 23000 | 1521 |
| 244 | 20241120 | 150900 | 55828231200 | 23000 | 23050 | 23100 | 23000 | 4853 |
| 245 | 20241120 | 150800 | 55716367550 | 23000 | 23050 | 23050 | 22950 | 4485 |
| 246 | 20241120 | 150700 | 55613237550 | 23050 | 23100 | 23100 | 23000 | 3368 |
| 247 | 20241120 | 150600 | 55535621900 | 23100 | 23050 | 23100 | 23000 | 3845 |
| 248 | 20241120 | 150500 | 55446971600 | 23050 | 23000 | 23050 | 23000 | 5123 |
| 249 | 20241120 | 150400 | 55329119550 | 23050 | 23000 | 23050 | 23000 | 1641 |
| 250 | 20241120 | 150300 | 55291328600 | 23000 | 23000 | 23100 | 23000 | 7708 |
| 251 | 20241120 | 150200 | 55113796600 | 23050 | 23050 | 23050 | 22950 | 6560 |
| 252 | 20241120 | 150100 | 54962929950 | 23000 | 23200 | 23200 | 22900 | 17235 |
| 253 | 20241120 | 150000 | 54566324650 | 23200 | 23200 | 23250 | 23100 | 9502 |
| 254 | 20241120 | 145900 | 54346302000 | 23250 | 23250 | 23250 | 23200 | 3120 |
| 255 | 20241120 | 145800 | 54273839650 | 23250 | 23200 | 23250 | 23100 | 4292 |
| 256 | 20241120 | 145700 | 54174399300 | 23200 | 23250 | 23250 | 23100 | 14054 |
| 257 | 20241120 | 145600 | 53848977600 | 23250 | 23250 | 23300 | 23200 | 5380 |
| 258 | 20241120 | 145500 | 53723945100 | 23250 | 23300 | 23350 | 23250 | 2031 |
| 259 | 20241120 | 145400 | 53676616300 | 23300 | 23350 | 23400 | 23300 | 5113 |
| 260 | 20241120 | 145300 | 53557340200 | 23300 | 23300 | 23350 | 23250 | 1762 |
| 261 | 20241120 | 145200 | 53516287550 | 23300 | 23250 | 23300 | 23250 | 1436 |
| 262 | 20241120 | 145100 | 53482855300 | 23300 | 23350 | 23350 | 23250 | 5447 |
| 263 | 20241120 | 145000 | 53355903450 | 23350 | 23350 | 23350 | 23300 | 1949 |
| 264 | 20241120 | 144900 | 53310417450 | 23350 | 23400 | 23400 | 23300 | 4865 |
| 265 | 20241120 | 144800 | 53196825900 | 23400 | 23400 | 23450 | 23350 | 6677 |
| 266 | 20241120 | 144700 | 53040572300 | 23400 | 23350 | 23450 | 23350 | 6015 |
| 267 | 20241120 | 144600 | 52899850950 | 23400 | 23300 | 23400 | 23250 | 3422 |
| 268 | 20241120 | 144500 | 52820056250 | 23300 | 23300 | 23300 | 23250 | 1805 |
| 269 | 20241120 | 144400 | 52778024500 | 23300 | 23300 | 23300 | 23200 | 5409 |
| 270 | 20241120 | 144300 | 52652308300 | 23300 | 23300 | 23300 | 23250 | 1949 |
| 271 | 20241120 | 144200 | 52606957250 | 23300 | 23350 | 23350 | 23250 | 2887 |
| 272 | 20241120 | 144100 | 52539766450 | 23350 | 23300 | 23350 | 23250 | 2902 |
| 273 | 20241120 | 144000 | 52472142700 | 23300 | 23350 | 23350 | 23250 | 3106 |
| 274 | 20241120 | 143900 | 52399817400 | 23350 | 23400 | 23400 | 23250 | 6105 |
| 275 | 20241120 | 143800 | 52257486450 | 23400 | 23400 | 23400 | 23350 | 1242 |
| 276 | 20241120 | 143700 | 52228440700 | 23350 | 23400 | 23400 | 23350 | 1259 |
| 277 | 20241120 | 143600 | 52198995050 | 23400 | 23400 | 23400 | 23350 | 2118 |
| 278 | 20241120 | 143500 | 52149497850 | 23350 | 23400 | 23400 | 23350 | 1896 |
| 279 | 20241120 | 143400 | 52105182400 | 23400 | 23400 | 23400 | 23350 | 2453 |
| 280 | 20241120 | 143300 | 52047858750 | 23400 | 23400 | 23400 | 23350 | 2759 |
| 281 | 20241120 | 143200 | 51983391800 | 23400 | 23400 | 23450 | 23350 | 3870 |
| 282 | 20241120 | 143100 | 51892823850 | 23450 | 23450 | 23450 | 23400 | 1039 |
| 283 | 20241120 | 143000 | 51868481300 | 23450 | 23400 | 23450 | 23350 | 2646 |
| 284 | 20241120 | 142900 | 51806570950 | 23400 | 23350 | 23400 | 23350 | 2398 |
| 285 | 20241120 | 142800 | 51750472800 | 23350 | 23400 | 23400 | 23350 | 3860 |
| 286 | 20241120 | 142700 | 51660282000 | 23350 | 23350 | 23400 | 23250 | 8851 |
| 287 | 20241120 | 142600 | 51453771250 | 23300 | 23400 | 23400 | 23300 | 4944 |
| 288 | 20241120 | 142500 | 51338272300 | 23400 | 23400 | 23400 | 23350 | 1570 |
| 289 | 20241120 | 142400 | 51301565400 | 23400 | 23450 | 23500 | 23350 | 5279 |
| 290 | 20241120 | 142300 | 51177977400 | 23450 | 23450 | 23500 | 23400 | 7065 |
| 291 | 20241120 | 142200 | 51012222300 | 23450 | 23450 | 23450 | 23400 | 2580 |
| 292 | 20241120 | 142100 | 50951764900 | 23400 | 23450 | 23500 | 23400 | 2986 |
| 293 | 20241120 | 142000 | 50881701750 | 23500 | 23500 | 23500 | 23450 | 6130 |
| 294 | 20241120 | 141900 | 50737658000 | 23450 | 23500 | 23500 | 23450 | 1079 |
| 295 | 20241120 | 141800 | 50712314950 | 23450 | 23500 | 23500 | 23450 | 3160 |
| 296 | 20241120 | 141700 | 50638148350 | 23500 | 23450 | 23500 | 23300 | 6897 |
| 297 | 20241120 | 141600 | 50476787050 | 23450 | 23450 | 23450 | 23400 | 2765 |
| 298 | 20241120 | 141500 | 50411990950 | 23500 | 23600 | 23600 | 23450 | 11106 |
| 299 | 20241120 | 141400 | 50150825350 | 23600 | 23550 | 23600 | 23500 | 4595 |
| 300 | 20241120 | 141300 | 50042459800 | 23550 | 23600 | 23600 | 23500 | 8876 |
| 301 | 20241120 | 141200 | 49833231800 | 23600 | 23550 | 23600 | 23500 | 4990 |
| 302 | 20241120 | 141100 | 49715638300 | 23550 | 23550 | 23550 | 23500 | 5865 |
| 303 | 20241120 | 141000 | 49577565650 | 23550 | 23500 | 23550 | 23450 | 13167 |
| 304 | 20241120 | 140900 | 49267990200 | 23500 | 23350 | 23500 | 23300 | 14906 |
| 305 | 20241120 | 140800 | 48919141400 | 23350 | 23350 | 23350 | 23300 | 3849 |
| 306 | 20241120 | 140700 | 48829307950 | 23400 | 23400 | 23400 | 23350 | 2672 |
| 307 | 20241120 | 140600 | 48766837100 | 23400 | 23400 | 23400 | 23350 | 924 |
| 308 | 20241120 | 140500 | 48745227850 | 23400 | 23400 | 23400 | 23350 | 1147 |
| 309 | 20241120 | 140400 | 48718395850 | 23400 | 23450 | 23450 | 23350 | 2843 |
| 310 | 20241120 | 140300 | 48651879400 | 23450 | 23450 | 23450 | 23400 | 1770 |
| 311 | 20241120 | 140200 | 48610417900 | 23400 | 23450 | 23450 | 23400 | 1390 |
| 312 | 20241120 | 140100 | 48577832500 | 23450 | 23450 | 23450 | 23400 | 1366 |
| 313 | 20241120 | 140000 | 48545825000 | 23450 | 23400 | 23450 | 23350 | 2874 |
| 314 | 20241120 | 135900 | 48478516200 | 23400 | 23450 | 23450 | 23400 | 3245 |
| 315 | 20241120 | 135800 | 48402509550 | 23450 | 23450 | 23450 | 23400 | 830 |
| 316 | 20241120 | 135700 | 48383049600 | 23450 | 23400 | 23450 | 23350 | 4970 |
| 317 | 20241120 | 135600 | 48266686950 | 23400 | 23350 | 23400 | 23300 | 4893 |
| 318 | 20241120 | 135500 | 48152483750 | 23350 | 23300 | 23350 | 23250 | 1522 |
| 319 | 20241120 | 135400 | 48117039700 | 23300 | 23300 | 23300 | 23250 | 1643 |
| 320 | 20241120 | 135300 | 48078781100 | 23300 | 23300 | 23300 | 23250 | 1973 |
| 321 | 20241120 | 135200 | 48032877600 | 23250 | 23300 | 23350 | 23250 | 2067 |
| 322 | 20241120 | 135100 | 47984716950 | 23300 | 23300 | 23350 | 23250 | 2842 |
| 323 | 20241120 | 135000 | 47918490800 | 23300 | 23300 | 23300 | 23200 | 2987 |
| 324 | 20241120 | 134900 | 47849014900 | 23300 | 23450 | 23450 | 23150 | 16757 |
| 325 | 20241120 | 134800 | 47458375550 | 23450 | 23450 | 23450 | 23400 | 1517 |
| 326 | 20241120 | 134700 | 47422807550 | 23450 | 23400 | 23450 | 23350 | 2594 |
| 327 | 20241120 | 134600 | 47362046250 | 23400 | 23400 | 23400 | 23350 | 2009 |
| 328 | 20241120 | 134500 | 47315041700 | 23400 | 23350 | 23400 | 23350 | 6212 |
| 329 | 20241120 | 134400 | 47169685250 | 23400 | 23400 | 23400 | 23350 | 6621 |
| 330 | 20241120 | 134300 | 47014763400 | 23400 | 23350 | 23400 | 23350 | 2428 |
| 331 | 20241120 | 134200 | 46958002550 | 23350 | 23350 | 23400 | 23300 | 6605 |
| 332 | 20241120 | 134100 | 46803717800 | 23300 | 23300 | 23350 | 23250 | 7306 |
| 333 | 20241120 | 134000 | 46633476200 | 23300 | 23300 | 23300 | 23250 | 5203 |
| 334 | 20241120 | 133900 | 46512306100 | 23250 | 23300 | 23300 | 23250 | 3187 |
| 335 | 20241120 | 133800 | 46438089650 | 23300 | 23200 | 23300 | 23200 | 7597 |
| 336 | 20241120 | 133700 | 46261478400 | 23200 | 23200 | 23250 | 23150 | 4544 |
| 337 | 20241120 | 133600 | 46156041550 | 23200 | 23150 | 23200 | 23150 | 1580 |
| 338 | 20241120 | 133500 | 46119431800 | 23200 | 23200 | 23200 | 23150 | 1521 |
| 339 | 20241120 | 133400 | 46084152550 | 23200 | 23200 | 23200 | 23150 | 1249 |
| 340 | 20241120 | 133300 | 46055185950 | 23200 | 23200 | 23200 | 23150 | 1038 |
| 341 | 20241120 | 133200 | 46031113550 | 23200 | 23200 | 23200 | 23150 | 2271 |
| 342 | 20241120 | 133100 | 45978470250 | 23200 | 23150 | 23200 | 23150 | 821 |
| 343 | 20241120 | 133000 | 45959434750 | 23150 | 23200 | 23200 | 23150 | 1179 |
| 344 | 20241120 | 132900 | 45932099100 | 23200 | 23200 | 23200 | 23150 | 1315 |
| 345 | 20241120 | 132800 | 45901596800 | 23150 | 23200 | 23200 | 23150 | 2145 |
| 346 | 20241120 | 132700 | 45851843550 | 23200 | 23200 | 23200 | 23150 | 3212 |
| 347 | 20241120 | 132600 | 45777355250 | 23200 | 23200 | 23200 | 23150 | 2394 |
| 348 | 20241120 | 132500 | 45721872900 | 23150 | 23100 | 23200 | 23100 | 3700 |
| 349 | 20241120 | 132400 | 45636207950 | 23150 | 23150 | 23150 | 23100 | 1904 |
| 350 | 20241120 | 132300 | 45592165800 | 23100 | 23150 | 23150 | 23100 | 1363 |
| 351 | 20241120 | 132200 | 45560622750 | 23150 | 23100 | 23150 | 23050 | 3343 |
| 352 | 20241120 | 132100 | 45483355050 | 23050 | 23100 | 23100 | 23050 | 1387 |
| 353 | 20241120 | 132000 | 45451330600 | 23100 | 23100 | 23100 | 23050 | 4036 |
| 354 | 20241120 | 131900 | 45358144750 | 23100 | 23100 | 23100 | 23050 | 2932 |
| 355 | 20241120 | 131800 | 45290438600 | 23050 | 23050 | 23100 | 23000 | 10063 |
| 356 | 20241120 | 131700 | 45058527050 | 23050 | 22950 | 23050 | 22950 | 3618 |
| 357 | 20241120 | 131600 | 44975321400 | 22950 | 23000 | 23000 | 22950 | 944 |
| 358 | 20241120 | 131500 | 44953618950 | 23000 | 23000 | 23000 | 22900 | 1691 |
| 359 | 20241120 | 131400 | 44914817450 | 22950 | 23000 | 23000 | 22900 | 1158 |
| 360 | 20241120 | 131300 | 44888238200 | 23000 | 23000 | 23000 | 22900 | 2294 |
| 361 | 20241120 | 131200 | 44835555750 | 23000 | 22950 | 23000 | 22950 | 2930 |
| 362 | 20241120 | 131100 | 44768285500 | 23000 | 23000 | 23000 | 22950 | 1275 |
| 363 | 20241120 | 131000 | 44738971200 | 23000 | 23000 | 23000 | 22950 | 2514 |
| 364 | 20241120 | 130900 | 44681171650 | 23000 | 23050 | 23050 | 22950 | 841 |
| 365 | 20241120 | 130800 | 44661831500 | 23000 | 22950 | 23000 | 22950 | 2668 |
| 366 | 20241120 | 130700 | 44600485650 | 22950 | 23000 | 23000 | 22950 | 853 |
| 367 | 20241120 | 130600 | 44580868550 | 23000 | 23000 | 23000 | 22950 | 796 |
| 368 | 20241120 | 130500 | 44562566350 | 23000 | 23050 | 23050 | 22950 | 2597 |
| 369 | 20241120 | 130400 | 44502830800 | 23050 | 23050 | 23050 | 23000 | 3082 |
| 370 | 20241120 | 130300 | 44431902600 | 23050 | 23000 | 23050 | 23000 | 5668 |
| 371 | 20241120 | 130200 | 44301438100 | 23000 | 23000 | 23000 | 22950 | 1072 |
| 372 | 20241120 | 130100 | 44276787200 | 22950 | 22950 | 23000 | 22950 | 1562 |
| 373 | 20241120 | 130000 | 44240892100 | 23000 | 22900 | 23000 | 22900 | 3076 |
| 374 | 20241120 | 125900 | 44170291450 | 22950 | 22950 | 22950 | 22900 | 668 |
| 375 | 20241120 | 125800 | 44154966900 | 22950 | 22950 | 22950 | 22900 | 1031 |
| 376 | 20241120 | 125700 | 44131333950 | 22900 | 22950 | 22950 | 22900 | 932 |
| 377 | 20241120 | 125600 | 44109955300 | 22950 | 22950 | 22950 | 22900 | 429 |
| 378 | 20241120 | 125500 | 44100121550 | 22950 | 22850 | 22950 | 22850 | 1586 |
| 379 | 20241120 | 125400 | 44063803300 | 22850 | 22850 | 22900 | 22850 | 942 |
| 380 | 20241120 | 125300 | 44042234500 | 22900 | 22900 | 22900 | 22800 | 1715 |
| 381 | 20241120 | 125200 | 44003060400 | 22850 | 22850 | 22900 | 22800 | 2302 |
| 382 | 20241120 | 125100 | 43950471550 | 22850 | 22850 | 22850 | 22800 | 3539 |
| 383 | 20241120 | 125000 | 43869760050 | 22800 | 22850 | 22850 | 22800 | 939 |
| 384 | 20241120 | 124900 | 43848339950 | 22850 | 22750 | 22850 | 22750 | 3434 |
| 385 | 20241120 | 124800 | 43770067900 | 22750 | 22850 | 22850 | 22750 | 1740 |
| 386 | 20241120 | 124700 | 43730398500 | 22850 | 22800 | 22850 | 22800 | 1691 |
| 387 | 20241120 | 124600 | 43691824300 | 22800 | 22900 | 22900 | 22800 | 5406 |
| 388 | 20241120 | 124500 | 43568304450 | 22900 | 22900 | 22950 | 22900 | 3078 |
| 389 | 20241120 | 124400 | 43497803050 | 22900 | 22950 | 22950 | 22900 | 1528 |
| 390 | 20241120 | 124300 | 43462755200 | 22950 | 22900 | 22950 | 22900 | 881 |
| 391 | 20241120 | 124200 | 43442543650 | 22950 | 23000 | 23000 | 22900 | 4832 |
| 392 | 20241120 | 124100 | 43331633050 | 23000 | 23000 | 23000 | 22950 | 965 |
| 393 | 20241120 | 124000 | 43309453050 | 22950 | 22950 | 23000 | 22950 | 521 |
| 394 | 20241120 | 123900 | 43297471450 | 23000 | 23000 | 23000 | 22950 | 745 |
| 395 | 20241120 | 123800 | 43280349250 | 22950 | 23000 | 23000 | 22950 | 1284 |
| 396 | 20241120 | 123700 | 43250856600 | 23000 | 22950 | 23000 | 22950 | 469 |
| 397 | 20241120 | 123600 | 43240071350 | 23000 | 23000 | 23000 | 22950 | 888 |
| 398 | 20241120 | 123500 | 43219649050 | 23000 | 23000 | 23000 | 22900 | 1065 |
| 399 | 20241120 | 123400 | 43195194450 | 22950 | 22950 | 22950 | 22900 | 2283 |
| 400 | 20241120 | 123300 | 43142803950 | 22900 | 22950 | 22950 | 22900 | 443 |
| 401 | 20241120 | 123200 | 43132648450 | 22950 | 22950 | 22950 | 22900 | 1498 |
| 402 | 20241120 | 123100 | 43098306400 | 22950 | 22900 | 22950 | 22850 | 1868 |
| 403 | 20241120 | 123000 | 43055525100 | 22900 | 22850 | 22900 | 22850 | 898 |
| 404 | 20241120 | 122900 | 43034981300 | 22900 | 22900 | 22900 | 22850 | 379 |
| 405 | 20241120 | 122800 | 43026308500 | 22900 | 22900 | 22900 | 22850 | 521 |
| 406 | 20241120 | 122700 | 43014382400 | 22900 | 22900 | 22900 | 22850 | 798 |
| 407 | 20241120 | 122600 | 42996111800 | 22850 | 22900 | 22900 | 22850 | 1063 |
| 408 | 20241120 | 122500 | 42971803200 | 22900 | 22900 | 22900 | 22850 | 830 |
| 409 | 20241120 | 122400 | 42952807150 | 22900 | 22900 | 22900 | 22850 | 637 |
| 410 | 20241120 | 122300 | 42938233350 | 22900 | 22900 | 22950 | 22850 | 2033 |
| 411 | 20241120 | 122200 | 42891697400 | 22900 | 22900 | 22950 | 22900 | 1330 |
| 412 | 20241120 | 122100 | 42861194200 | 22950 | 22950 | 22950 | 22900 | 624 |
| 413 | 20241120 | 122000 | 42846881350 | 22950 | 22900 | 22950 | 22900 | 284 |
| 414 | 20241120 | 121900 | 42840369250 | 22900 | 22900 | 22900 | 22850 | 812 |
| 415 | 20241120 | 121800 | 42821774800 | 22900 | 22900 | 22900 | 22850 | 1693 |
| 416 | 20241120 | 121700 | 42783019250 | 22900 | 22900 | 22900 | 22850 | 918 |
| 417 | 20241120 | 121600 | 42761998800 | 22900 | 22850 | 22900 | 22850 | 1559 |
| 418 | 20241120 | 121500 | 42726301800 | 22900 | 22950 | 22950 | 22850 | 1384 |
| 419 | 20241120 | 121400 | 42694637350 | 22950 | 22900 | 22950 | 22850 | 3716 |
| 420 | 20241120 | 121300 | 42609607900 | 22900 | 22900 | 22900 | 22850 | 914 |
| 421 | 20241120 | 121200 | 42588700800 | 22900 | 22900 | 22900 | 22850 | 818 |
| 422 | 20241120 | 121100 | 42569988800 | 22900 | 22900 | 22900 | 22850 | 402 |
| 423 | 20241120 | 121000 | 42560788600 | 22850 | 22950 | 22950 | 22850 | 722 |
| 424 | 20241120 | 120900 | 42544267900 | 22900 | 22950 | 22950 | 22850 | 3561 |
| 425 | 20241120 | 120800 | 42462708900 | 22950 | 22900 | 22950 | 22900 | 863 |
| 426 | 20241120 | 120700 | 42442930200 | 22950 | 22900 | 23000 | 22900 | 5272 |
| 427 | 20241120 | 120600 | 42321947850 | 22950 | 22950 | 22950 | 22900 | 3018 |
| 428 | 20241120 | 120500 | 42252810950 | 22900 | 23000 | 23000 | 22900 | 6114 |
| 429 | 20241120 | 120400 | 42112555900 | 23000 | 22950 | 23000 | 22950 | 762 |
| 430 | 20241120 | 120300 | 42095036300 | 23000 | 23000 | 23000 | 22950 | 1036 |
| 431 | 20241120 | 120200 | 42071209050 | 23000 | 22950 | 23000 | 22950 | 1156 |
| 432 | 20241120 | 120100 | 42044628100 | 23000 | 23050 | 23050 | 22950 | 922 |
| 433 | 20241120 | 120000 | 42023436150 | 23000 | 23000 | 23000 | 22950 | 8057 |
| 434 | 20241120 | 115900 | 41838131300 | 23000 | 23000 | 23000 | 22950 | 567 |
| 435 | 20241120 | 115800 | 41825095850 | 22950 | 23000 | 23000 | 22950 | 255 |
| 436 | 20241120 | 115700 | 41819231600 | 23000 | 22950 | 23000 | 22950 | 1540 |
| 437 | 20241120 | 115600 | 41783822750 | 23000 | 23000 | 23000 | 22950 | 1276 |
| 438 | 20241120 | 115500 | 41754508400 | 23000 | 22950 | 23000 | 22950 | 1240 |
| 439 | 20241120 | 115400 | 41726006000 | 23000 | 22900 | 23000 | 22900 | 9487 |
| 440 | 20241120 | 115300 | 41507988650 | 22900 | 22900 | 22950 | 22900 | 400 |
| 441 | 20241120 | 115200 | 41498816100 | 22950 | 22950 | 22950 | 22900 | 736 |
| 442 | 20241120 | 115100 | 41481926300 | 22950 | 22900 | 22950 | 22900 | 2810 |
| 443 | 20241120 | 115000 | 41417561950 | 22900 | 22900 | 22900 | 22850 | 566 |
| 444 | 20241120 | 114900 | 41404605950 | 22900 | 22900 | 22900 | 22850 | 1010 |
| 445 | 20241120 | 114800 | 41381477500 | 22900 | 22900 | 22900 | 22850 | 418 |
| 446 | 20241120 | 114700 | 41371920250 | 22850 | 22950 | 22950 | 22850 | 604 |
| 447 | 20241120 | 114600 | 41358094700 | 22900 | 22900 | 22950 | 22850 | 3295 |
| 448 | 20241120 | 114500 | 41282638150 | 22900 | 22900 | 22900 | 22850 | 357 |
| 449 | 20241120 | 114400 | 41274467800 | 22900 | 22850 | 22900 | 22800 | 3392 |
| 450 | 20241120 | 114300 | 41196929600 | 22850 | 22750 | 22850 | 22750 | 1777 |
| 451 | 20241120 | 114200 | 41156422700 | 22750 | 22850 | 22850 | 22750 | 3135 |
| 452 | 20241120 | 114100 | 41084969750 | 22850 | 22800 | 22850 | 22800 | 1539 |
| 453 | 20241120 | 114000 | 41049850350 | 22800 | 22800 | 22850 | 22750 | 3387 |
| 454 | 20241120 | 113900 | 40972629850 | 22800 | 22800 | 22850 | 22800 | 2554 |
| 455 | 20241120 | 113800 | 40914375900 | 22800 | 22850 | 22900 | 22800 | 1819 |
| 456 | 20241120 | 113700 | 40872802400 | 22850 | 22900 | 22900 | 22850 | 305 |
| 457 | 20241120 | 113600 | 40865829500 | 22900 | 22850 | 22900 | 22850 | 1007 |
| 458 | 20241120 | 113500 | 40842792150 | 22900 | 22900 | 22900 | 22850 | 1374 |
| 459 | 20241120 | 113400 | 40811380300 | 22850 | 22850 | 22900 | 22850 | 1019 |
| 460 | 20241120 | 113300 | 40788052800 | 22900 | 22900 | 22950 | 22850 | 3656 |
| 461 | 20241120 | 113200 | 40704311350 | 22950 | 22900 | 23000 | 22900 | 12296 |
| 462 | 20241120 | 113100 | 40422305800 | 22850 | 22900 | 22900 | 22850 | 1349 |
| 463 | 20241120 | 113000 | 40391443600 | 22850 | 22800 | 22900 | 22800 | 8483 |
| 464 | 20241120 | 112900 | 40197893350 | 22850 | 22850 | 22850 | 22750 | 2755 |
| 465 | 20241120 | 112800 | 40135057100 | 22850 | 22850 | 22850 | 22800 | 1661 |
| 466 | 20241120 | 112700 | 40097115650 | 22850 | 22800 | 22850 | 22750 | 846 |
| 467 | 20241120 | 112600 | 40077816150 | 22800 | 22800 | 22850 | 22800 | 1830 |
| 468 | 20241120 | 112500 | 40036031850 | 22850 | 22850 | 22850 | 22800 | 2173 |
| 469 | 20241120 | 112400 | 39986400850 | 22850 | 22850 | 22900 | 22800 | 3301 |
| 470 | 20241120 | 112300 | 39910976500 | 22850 | 22800 | 22900 | 22800 | 3783 |
| 471 | 20241120 | 112200 | 39824535400 | 22850 | 22800 | 22850 | 22750 | 4202 |
| 472 | 20241120 | 112100 | 39728756200 | 22800 | 22800 | 22800 | 22750 | 883 |
| 473 | 20241120 | 112000 | 39708641850 | 22800 | 22750 | 22800 | 22750 | 807 |
| 474 | 20241120 | 111900 | 39690263550 | 22800 | 22800 | 22800 | 22750 | 818 |
| 475 | 20241120 | 111800 | 39671629800 | 22800 | 22800 | 22800 | 22750 | 2120 |
| 476 | 20241120 | 111700 | 39623294100 | 22800 | 22750 | 22800 | 22650 | 4431 |
| 477 | 20241120 | 111600 | 39522602100 | 22700 | 22750 | 22750 | 22700 | 2963 |
| 478 | 20241120 | 111500 | 39455317450 | 22750 | 22750 | 22750 | 22650 | 6811 |
| 479 | 20241120 | 111400 | 39300640850 | 22750 | 22800 | 22800 | 22700 | 6851 |
| 480 | 20241120 | 111300 | 39144831150 | 22800 | 22800 | 22900 | 22750 | 11247 |
| 481 | 20241120 | 111200 | 38888266050 | 22850 | 22850 | 22850 | 22800 | 4090 |
| 482 | 20241120 | 111100 | 38794872750 | 22850 | 22900 | 22900 | 22800 | 12463 |
| 483 | 20241120 | 111000 | 38510060550 | 22850 | 22850 | 22900 | 22850 | 10856 |
| 484 | 20241120 | 110900 | 38261792000 | 22750 | 22700 | 22850 | 22650 | 16223 |
| 485 | 20241120 | 110800 | 37892849900 | 22700 | 22750 | 22750 | 22650 | 4393 |
| 486 | 20241120 | 110700 | 37793058300 | 22700 | 22650 | 22750 | 22650 | 7090 |
| 487 | 20241120 | 110600 | 37632083600 | 22700 | 22650 | 22700 | 22600 | 8914 |
| 488 | 20241120 | 110500 | 37429918100 | 22650 | 22650 | 22700 | 22600 | 5154 |
| 489 | 20241120 | 110400 | 37313192000 | 22650 | 22550 | 22700 | 22550 | 14523 |
| 490 | 20241120 | 110300 | 36984485650 | 22550 | 22600 | 22600 | 22550 | 1027 |
| 491 | 20241120 | 110200 | 36961309350 | 22600 | 22600 | 22600 | 22550 | 561 |
| 492 | 20241120 | 110100 | 36948643650 | 22600 | 22550 | 22650 | 22500 | 16086 |
| 493 | 20241120 | 110000 | 36585361850 | 22550 | 22550 | 22550 | 22500 | 10260 |
| 494 | 20241120 | 105900 | 36354017250 | 22500 | 22550 | 22550 | 22500 | 1827 |
| 495 | 20241120 | 105800 | 36312869250 | 22550 | 22500 | 22550 | 22450 | 9450 |
| 496 | 20241120 | 105700 | 36100339150 | 22500 | 22500 | 22500 | 22450 | 2490 |
| 497 | 20241120 | 105600 | 36044418550 | 22450 | 22450 | 22450 | 22400 | 3769 |
| 498 | 20241120 | 105500 | 35959808900 | 22400 | 22450 | 22450 | 22400 | 905 |
| 499 | 20241120 | 105400 | 35939514600 | 22450 | 22450 | 22500 | 22450 | 4960 |
| 500 | 20241120 | 105300 | 35828086450 | 22500 | 22450 | 22500 | 22400 | 7938 |
| 501 | 20241120 | 105200 | 35649770350 | 22400 | 22400 | 22400 | 22350 | 4188 |
| 502 | 20241120 | 105100 | 35556010450 | 22400 | 22300 | 22400 | 22300 | 4849 |
| 503 | 20241120 | 105000 | 35447676200 | 22350 | 22350 | 22350 | 22300 | 1411 |
| 504 | 20241120 | 104900 | 35416196800 | 22350 | 22350 | 22350 | 22300 | 966 |
| 505 | 20241120 | 104800 | 35394606900 | 22350 | 22350 | 22400 | 22300 | 2373 |
| 506 | 20241120 | 104700 | 35341567600 | 22350 | 22350 | 22350 | 22300 | 2988 |
| 507 | 20241120 | 104600 | 35274800400 | 22350 | 22350 | 22400 | 22300 | 3305 |
| 508 | 20241120 | 104500 | 35200964400 | 22350 | 22350 | 22400 | 22300 | 3137 |
| 509 | 20241120 | 104400 | 35130853700 | 22400 | 22400 | 22450 | 22350 | 11753 |
| 510 | 20241120 | 104300 | 34867582300 | 22400 | 22300 | 22400 | 22250 | 15681 |
| 511 | 20241120 | 104200 | 34517708700 | 22300 | 22300 | 22300 | 22250 | 3661 |
| 512 | 20241120 | 104100 | 34436217200 | 22250 | 22250 | 22300 | 22200 | 5941 |
| 513 | 20241120 | 104000 | 34304046800 | 22200 | 22250 | 22250 | 22200 | 2476 |
| 514 | 20241120 | 103900 | 34249071800 | 22250 | 22300 | 22300 | 22200 | 3567 |
| 515 | 20241120 | 103800 | 34169749850 | 22300 | 22200 | 22300 | 22150 | 6263 |
| 516 | 20241120 | 103700 | 34030499150 | 22200 | 22150 | 22250 | 22150 | 5198 |
| 517 | 20241120 | 103600 | 33915118600 | 22200 | 22150 | 22200 | 22150 | 4786 |
| 518 | 20241120 | 103500 | 33809066250 | 22200 | 22150 | 22250 | 22150 | 3704 |
| 519 | 20241120 | 103400 | 33726801950 | 22200 | 22250 | 22300 | 22150 | 11464 |
| 520 | 20241120 | 103300 | 33472085850 | 22200 | 22250 | 22300 | 22200 | 7399 |
| 521 | 20241120 | 103200 | 33307476800 | 22200 | 22200 | 22250 | 22150 | 6628 |
| 522 | 20241120 | 103100 | 33160402800 | 22250 | 22250 | 22250 | 22200 | 3979 |
| 523 | 20241120 | 103000 | 33071944850 | 22250 | 22200 | 22250 | 22150 | 13369 |
| 524 | 20241120 | 102900 | 32775222200 | 22200 | 22150 | 22200 | 22100 | 6031 |
| 525 | 20241120 | 102800 | 32641715650 | 22150 | 22100 | 22150 | 22100 | 5496 |
| 526 | 20241120 | 102700 | 32520080900 | 22100 | 22050 | 22100 | 22050 | 4092 |
| 527 | 20241120 | 102600 | 32429723450 | 22100 | 22000 | 22100 | 22000 | 7550 |
| 528 | 20241120 | 102500 | 32263306550 | 22000 | 22050 | 22050 | 21900 | 17923 |
| 529 | 20241120 | 102400 | 31869331900 | 22050 | 22050 | 22150 | 22000 | 10644 |
| 530 | 20241120 | 102300 | 31634369200 | 22050 | 22050 | 22100 | 22000 | 7160 |
| 531 | 20241120 | 102200 | 31476532700 | 22000 | 22000 | 22100 | 22000 | 12054 |
| 532 | 20241120 | 102100 | 31210974850 | 22000 | 22000 | 22100 | 21950 | 12008 |
| 533 | 20241120 | 102000 | 30946647650 | 22000 | 22050 | 22100 | 22000 | 15199 |
| 534 | 20241120 | 101900 | 30612086750 | 22050 | 22050 | 22150 | 22000 | 19891 |
| 535 | 20241120 | 101800 | 30173603750 | 22050 | 22100 | 22150 | 22000 | 42686 |
| 536 | 20241120 | 101700 | 29231843150 | 22150 | 22250 | 22250 | 22100 | 12338 |
| 537 | 20241120 | 101600 | 28958451800 | 22250 | 22300 | 22300 | 22200 | 8288 |
| 538 | 20241120 | 101500 | 28774118450 | 22300 | 22300 | 22300 | 22250 | 4578 |
| 539 | 20241120 | 101400 | 28672236650 | 22300 | 22250 | 22350 | 22200 | 13413 |
| 540 | 20241120 | 101300 | 28373237650 | 22300 | 22300 | 22300 | 22150 | 17427 |
| 541 | 20241120 | 101200 | 27985900150 | 22300 | 22200 | 22300 | 22150 | 16708 |
| 542 | 20241120 | 101100 | 27614928750 | 22150 | 22300 | 22300 | 22050 | 46661 |
| 543 | 20241120 | 101000 | 26581271800 | 22250 | 22350 | 22400 | 22250 | 11392 |
| 544 | 20241120 | 100900 | 26327033300 | 22350 | 22450 | 22500 | 22300 | 17267 |
| 545 | 20241120 | 100800 | 25940746200 | 22450 | 22500 | 22500 | 22400 | 5779 |
| 546 | 20241120 | 100700 | 25811021300 | 22500 | 22550 | 22550 | 22450 | 6683 |
| 547 | 20241120 | 100600 | 25660641150 | 22550 | 22600 | 22650 | 22500 | 7763 |
| 548 | 20241120 | 100500 | 25485361650 | 22650 | 22600 | 22650 | 22600 | 4311 |
| 549 | 20241120 | 100400 | 25387853300 | 22650 | 22550 | 22700 | 22500 | 28119 |
| 550 | 20241120 | 100300 | 24752399950 | 22500 | 22500 | 22550 | 22450 | 9448 |
| 551 | 20241120 | 100200 | 24539845850 | 22550 | 22450 | 22550 | 22400 | 9555 |
| 552 | 20241120 | 100100 | 24324997300 | 22450 | 22400 | 22500 | 22400 | 5682 |
| 553 | 20241120 | 100000 | 24197438700 | 22400 | 22300 | 22400 | 22300 | 3826 |
| 554 | 20241120 | 095900 | 24111830650 | 22300 | 22300 | 22400 | 22250 | 6184 |
| 555 | 20241120 | 095800 | 23973710050 | 22300 | 22300 | 22350 | 22250 | 6984 |
| 556 | 20241120 | 095700 | 23818084900 | 22300 | 22350 | 22400 | 22300 | 23571 |
| 557 | 20241120 | 095600 | 23292039600 | 22350 | 22450 | 22500 | 22350 | 14115 |
| 558 | 20241120 | 095500 | 22975689650 | 22450 | 22500 | 22500 | 22400 | 13907 |
| 559 | 20241120 | 095400 | 22663479400 | 22450 | 22500 | 22550 | 22450 | 13699 |
| 560 | 20241120 | 095300 | 22355531100 | 22550 | 22500 | 22600 | 22500 | 3192 |
| 561 | 20241120 | 095200 | 22283630100 | 22500 | 22500 | 22600 | 22500 | 10873 |
| 562 | 20241120 | 095100 | 22038808050 | 22550 | 22600 | 22650 | 22500 | 7465 |
| 563 | 20241120 | 095000 | 21870319850 | 22600 | 22600 | 22650 | 22550 | 3135 |
| 564 | 20241120 | 094900 | 21799440750 | 22550 | 22650 | 22650 | 22550 | 6982 |
| 565 | 20241120 | 094800 | 21641494550 | 22600 | 22600 | 22600 | 22550 | 4438 |
| 566 | 20241120 | 094700 | 21541243600 | 22600 | 22550 | 22600 | 22500 | 3694 |
| 567 | 20241120 | 094600 | 21457957300 | 22550 | 22550 | 22550 | 22500 | 6924 |
| 568 | 20241120 | 094500 | 21302077400 | 22550 | 22550 | 22600 | 22500 | 7773 |
| 569 | 20241120 | 094400 | 21126686750 | 22500 | 22400 | 22600 | 22350 | 18433 |
| 570 | 20241120 | 094300 | 20712929000 | 22450 | 22500 | 22500 | 22400 | 20103 |
| 571 | 20241120 | 094200 | 20261344250 | 22450 | 22600 | 22650 | 22450 | 12666 |
| 572 | 20241120 | 094100 | 19975719950 | 22600 | 22650 | 22650 | 22550 | 6322 |
| 573 | 20241120 | 094000 | 19832830500 | 22600 | 22500 | 22650 | 22500 | 7770 |
| 574 | 20241120 | 093900 | 19657694850 | 22500 | 22650 | 22700 | 22500 | 14851 |
| 575 | 20241120 | 093800 | 19322315500 | 22650 | 22600 | 22700 | 22600 | 12083 |
| 576 | 20241120 | 093700 | 19048569550 | 22600 | 22550 | 22650 | 22550 | 13961 |
| 577 | 20241120 | 093600 | 18733004550 | 22600 | 22500 | 22600 | 22450 | 25503 |
| 578 | 20241120 | 093500 | 18157860900 | 22500 | 22300 | 22550 | 22250 | 24666 |
| 579 | 20241120 | 093400 | 17604206050 | 22300 | 22400 | 22500 | 22250 | 40538 |
| 580 | 20241120 | 093300 | 16697102500 | 22400 | 22450 | 22550 | 22250 | 74454 |
| 581 | 20241120 | 093200 | 15031423350 | 22500 | 22800 | 22800 | 22400 | 61342 |
| 582 | 20241120 | 093100 | 13643056100 | 22800 | 23000 | 23050 | 22700 | 55676 |
| 583 | 20241120 | 093000 | 12370150700 | 23050 | 23050 | 23150 | 23000 | 26391 |
| 584 | 20241120 | 092900 | 11761635900 | 23050 | 23200 | 23250 | 23000 | 49139 |
| 585 | 20241120 | 092800 | 10627177150 | 23200 | 23300 | 23300 | 23200 | 7024 |
| 586 | 20241120 | 092700 | 10463867400 | 23250 | 23250 | 23350 | 23200 | 11097 |
| 587 | 20241120 | 092600 | 10205446900 | 23250 | 23300 | 23350 | 23200 | 17532 |
| 588 | 20241120 | 092500 | 9797518800 | 23300 | 23350 | 23350 | 23250 | 19684 |
| 589 | 20241120 | 092400 | 9338475000 | 23350 | 23600 | 23600 | 23350 | 13123 |
| 590 | 20241120 | 092300 | 9031128350 | 23550 | 23500 | 23600 | 23500 | 3621 |
| 591 | 20241120 | 092200 | 8945960050 | 23500 | 23550 | 23600 | 23500 | 4161 |
| 592 | 20241120 | 092100 | 8848011050 | 23550 | 23600 | 23600 | 23550 | 2914 |
| 593 | 20241120 | 092000 | 8779307300 | 23600 | 23500 | 23650 | 23450 | 10254 |
| 594 | 20241120 | 091900 | 8537693600 | 23500 | 23550 | 23550 | 23400 | 18667 |
| 595 | 20241120 | 091800 | 8099980350 | 23500 | 23600 | 23600 | 23500 | 14959 |
| 596 | 20241120 | 091700 | 7747867550 | 23650 | 23650 | 23650 | 23550 | 19565 |
| 597 | 20241120 | 091600 | 7286501350 | 23650 | 23650 | 23700 | 23600 | 4542 |
| 598 | 20241120 | 091500 | 7179081200 | 23700 | 23750 | 23800 | 23650 | 5930 |
| 599 | 20241120 | 091400 | 7038549150 | 23800 | 23850 | 23850 | 23750 | 4300 |
| 600 | 20241120 | 091300 | 6936328850 | 23800 | 23800 | 23850 | 23750 | 4640 |
| 601 | 20241120 | 091200 | 6825930350 | 23800 | 23800 | 23850 | 23750 | 4687 |
| 602 | 20241120 | 091100 | 6714417900 | 23850 | 23850 | 23900 | 23800 | 5368 |
| 603 | 20241120 | 091000 | 6586417400 | 23800 | 23800 | 23850 | 23600 | 22653 |
| 604 | 20241120 | 090900 | 6049119850 | 23750 | 23850 | 23900 | 23750 | 8353 |
| 605 | 20241120 | 090800 | 5850142400 | 23850 | 23900 | 23900 | 23800 | 5928 |
| 606 | 20241120 | 090700 | 5708941650 | 23850 | 23900 | 24000 | 23850 | 7192 |
| 607 | 20241120 | 090600 | 5536974500 | 23900 | 23950 | 23950 | 23850 | 9870 |
| 608 | 20241120 | 090500 | 5301358750 | 23850 | 24000 | 24150 | 23750 | 32532 |
| 609 | 20241120 | 090400 | 4523562500 | 24000 | 24300 | 24350 | 24000 | 27644 |
| 610 | 20241120 | 090300 | 3854602800 | 24300 | 24500 | 24500 | 24250 | 41544 |
| 611 | 20241120 | 090200 | 2841826950 | 24500 | 24050 | 24550 | 24000 | 64161 |
| 612 | 20241120 | 090100 | 1280957900 | 24050 | 23900 | 24050 | 23900 | 16436 |
| 613 | 20241120 | 090000 | 887262350 | 23900 | 23900 | 24100 | 23850 | 31786 |