33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 191200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 6044 |
| 3 | 20241121 | 191100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20241121 | 191000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20241121 | 190900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20241121 | 190800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20241121 | 190700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20241121 | 190600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20241121 | 190500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20241121 | 190400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20241121 | 190300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20241121 | 190200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20241121 | 190100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20241121 | 190000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20241121 | 185900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20241121 | 185800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20241121 | 185700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20241121 | 185600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20241121 | 185500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20241121 | 185400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20241121 | 185300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20241121 | 185200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20241121 | 185100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20241121 | 185000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20241121 | 184900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20241121 | 184800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20241121 | 184700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20241121 | 184600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20241121 | 184500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20241121 | 184400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20241121 | 184300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20241121 | 184200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 6044 |
| 33 | 20241121 | 184100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20241121 | 184000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20241121 | 183900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20241121 | 183800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20241121 | 183700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20241121 | 183600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20241121 | 183500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20241121 | 183400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20241121 | 183300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20241121 | 183200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20241121 | 183100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20241121 | 183000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20241121 | 182900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20241121 | 182800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20241121 | 182700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20241121 | 182600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20241121 | 182500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20241121 | 182400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20241121 | 182300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20241121 | 182200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20241121 | 182100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20241121 | 182000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20241121 | 181900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20241121 | 181800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20241121 | 181700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20241121 | 181600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20241121 | 181500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20241121 | 181400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20241121 | 181300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20241121 | 181200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 6044 |
| 63 | 20241121 | 181100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20241121 | 181000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20241121 | 180900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20241121 | 180800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20241121 | 180700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20241121 | 180600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20241121 | 180500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20241121 | 180400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20241121 | 180300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20241121 | 180200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20241121 | 180100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20241121 | 180000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20241121 | 175900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20241121 | 175800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20241121 | 175700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20241121 | 175600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20241121 | 175500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20241121 | 175400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20241121 | 175300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20241121 | 175200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20241121 | 175100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20241121 | 175000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20241121 | 174900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20241121 | 174800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20241121 | 174700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20241121 | 174600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20241121 | 174500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20241121 | 174400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20241121 | 174300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20241121 | 174200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 6044 |
| 93 | 20241121 | 174100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20241121 | 174000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20241121 | 173900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20241121 | 173800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20241121 | 173700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20241121 | 173600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20241121 | 173500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20241121 | 173400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20241121 | 173300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20241121 | 173200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20241121 | 173100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20241121 | 173000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20241121 | 172900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20241121 | 172800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20241121 | 172700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20241121 | 172600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20241121 | 172500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20241121 | 172400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20241121 | 172300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20241121 | 172200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20241121 | 172100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20241121 | 172000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20241121 | 171900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20241121 | 171800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20241121 | 171700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20241121 | 171600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20241121 | 171500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20241121 | 171400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20241121 | 171300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20241121 | 171200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 6044 |
| 123 | 20241121 | 171100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20241121 | 171000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20241121 | 170900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20241121 | 170800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20241121 | 170700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20241121 | 170600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20241121 | 170500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20241121 | 170400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20241121 | 170300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20241121 | 170200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20241121 | 170100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20241121 | 170000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20241121 | 165900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20241121 | 165800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20241121 | 165700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20241121 | 165600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20241121 | 165500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20241121 | 165400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20241121 | 165300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20241121 | 165200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20241121 | 165100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20241121 | 165000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20241121 | 164900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20241121 | 164800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20241121 | 164700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20241121 | 164600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20241121 | 164500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20241121 | 164400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20241121 | 164300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20241121 | 164200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 6044 |
| 153 | 20241121 | 164100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20241121 | 164000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20241121 | 163900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20241121 | 163800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20241121 | 163700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20241121 | 163600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20241121 | 163500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20241121 | 163400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20241121 | 163300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20241121 | 163200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20241121 | 163100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20241121 | 163000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20241121 | 162900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20241121 | 162800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20241121 | 162700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20241121 | 162600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20241121 | 162500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20241121 | 162400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20241121 | 162300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20241121 | 162200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20241121 | 162100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20241121 | 162000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20241121 | 161900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20241121 | 161800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20241121 | 161700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20241121 | 161600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20241121 | 161500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20241121 | 161400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20241121 | 161300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20241121 | 161200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 6044 |
| 183 | 20241121 | 161100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20241121 | 161000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20241121 | 160900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20241121 | 160800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20241121 | 160700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20241121 | 160600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20241121 | 160500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20241121 | 160400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20241121 | 160300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20241121 | 160200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20241121 | 160100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20241121 | 160000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20241121 | 155900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20241121 | 155800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20241121 | 155700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20241121 | 155600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20241121 | 155500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20241121 | 155400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20241121 | 155300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20241121 | 155200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20241121 | 155100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20241121 | 155000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20241121 | 154900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20241121 | 154800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20241121 | 154700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20241121 | 154600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20241121 | 154500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20241121 | 154400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20241121 | 154300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20241121 | 154200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 6044 |
| 213 | 20241121 | 154100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20241121 | 154000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20241121 | 153900 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20241121 | 153800 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20241121 | 153700 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20241121 | 153600 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20241121 | 153500 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20241121 | 153400 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20241121 | 153300 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20241121 | 153200 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20241121 | 153100 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20241121 | 153000 | 10232349600 | 33700 | 33700 | 33700 | 33700 | 6044 |
| 225 | 20241121 | 152900 | 10028666800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 226 | 20241121 | 152800 | 10028666800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 227 | 20241121 | 152700 | 10028666800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 228 | 20241121 | 152600 | 10028666800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 229 | 20241121 | 152500 | 10028666800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 230 | 20241121 | 152400 | 10028666800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 231 | 20241121 | 152300 | 10028666800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 232 | 20241121 | 152200 | 10028666800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 233 | 20241121 | 152100 | 10028666800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 234 | 20241121 | 152000 | 10028666800 | 33750 | 33750 | 33750 | 33750 | 0 |
| 235 | 20241121 | 151900 | 10028666800 | 33750 | 33750 | 33800 | 33700 | 764 |
| 236 | 20241121 | 151800 | 10002890650 | 33800 | 33750 | 33800 | 33750 | 122 |
| 237 | 20241121 | 151700 | 9998769100 | 33800 | 33750 | 33800 | 33750 | 113 |
| 238 | 20241121 | 151600 | 9994953600 | 33750 | 33750 | 33800 | 33750 | 327 |
| 239 | 20241121 | 151500 | 9983916050 | 33750 | 33750 | 33750 | 33750 | 897 |
| 240 | 20241121 | 151400 | 9953642300 | 33750 | 33750 | 33750 | 33750 | 218 |
| 241 | 20241121 | 151300 | 9946284800 | 33750 | 33750 | 33800 | 33750 | 118 |
| 242 | 20241121 | 151200 | 9942302250 | 33750 | 33750 | 33750 | 33750 | 268 |
| 243 | 20241121 | 151100 | 9933257250 | 33750 | 33800 | 33850 | 33750 | 950 |
| 244 | 20241121 | 151000 | 9901158800 | 33800 | 33850 | 33850 | 33800 | 654 |
| 245 | 20241121 | 150900 | 9879024500 | 33850 | 33850 | 33900 | 33850 | 157 |
| 246 | 20241121 | 150800 | 9873709900 | 33850 | 33850 | 33900 | 33850 | 287 |
| 247 | 20241121 | 150700 | 9863980950 | 33850 | 33900 | 33900 | 33850 | 1163 |
| 248 | 20241121 | 150600 | 9824566350 | 33900 | 33850 | 33900 | 33850 | 677 |
| 249 | 20241121 | 150500 | 9801643650 | 33850 | 33750 | 33850 | 33750 | 3702 |
| 250 | 20241121 | 150400 | 9676652050 | 33750 | 33750 | 33800 | 33750 | 522 |
| 251 | 20241121 | 150300 | 9659034500 | 33800 | 33750 | 33800 | 33750 | 324 |
| 252 | 20241121 | 150200 | 9648099050 | 33800 | 33800 | 33800 | 33750 | 128 |
| 253 | 20241121 | 150100 | 9643774100 | 33800 | 33800 | 33850 | 33800 | 1385 |
| 254 | 20241121 | 150000 | 9596958300 | 33800 | 33850 | 33850 | 33800 | 407 |
| 255 | 20241121 | 145900 | 9583187950 | 33850 | 33850 | 33850 | 33800 | 519 |
| 256 | 20241121 | 145800 | 9565621950 | 33850 | 33850 | 33900 | 33850 | 1639 |
| 257 | 20241121 | 145700 | 9510141250 | 33850 | 33850 | 33900 | 33850 | 428 |
| 258 | 20241121 | 145600 | 9495653150 | 33850 | 33900 | 33900 | 33850 | 486 |
| 259 | 20241121 | 145500 | 9479198850 | 33850 | 33900 | 33900 | 33850 | 99 |
| 260 | 20241121 | 145400 | 9475847400 | 33900 | 33850 | 33900 | 33850 | 83 |
| 261 | 20241121 | 145300 | 9473037000 | 33850 | 33850 | 33950 | 33850 | 1189 |
| 262 | 20241121 | 145200 | 9432756450 | 33850 | 33900 | 33950 | 33850 | 111 |
| 263 | 20241121 | 145100 | 9428994700 | 33950 | 33900 | 33950 | 33850 | 997 |
| 264 | 20241121 | 145000 | 9395197000 | 33900 | 33900 | 33900 | 33900 | 689 |
| 265 | 20241121 | 144900 | 9371839900 | 33950 | 34000 | 34000 | 33900 | 863 |
| 266 | 20241121 | 144800 | 9342549750 | 34000 | 34050 | 34050 | 33950 | 911 |
| 267 | 20241121 | 144700 | 9311576550 | 34000 | 34050 | 34050 | 34000 | 214 |
| 268 | 20241121 | 144600 | 9304299800 | 34050 | 34000 | 34050 | 34000 | 132 |
| 269 | 20241121 | 144500 | 9299808250 | 34000 | 34000 | 34000 | 34000 | 411 |
| 270 | 20241121 | 144400 | 9285834250 | 34050 | 34000 | 34050 | 34000 | 33 |
| 271 | 20241121 | 144300 | 9284711200 | 34000 | 34000 | 34000 | 33950 | 524 |
| 272 | 20241121 | 144200 | 9266895700 | 34000 | 33950 | 34000 | 33900 | 239 |
| 273 | 20241121 | 144100 | 9258776850 | 33950 | 34000 | 34000 | 33950 | 460 |
| 274 | 20241121 | 144000 | 9243159100 | 33950 | 33950 | 34000 | 33950 | 86 |
| 275 | 20241121 | 143900 | 9240236900 | 33950 | 33950 | 34000 | 33900 | 315 |
| 276 | 20241121 | 143800 | 9229540250 | 33950 | 33950 | 34000 | 33950 | 476 |
| 277 | 20241121 | 143700 | 9213379800 | 33950 | 34000 | 34000 | 33950 | 50 |
| 278 | 20241121 | 143600 | 9211681300 | 33950 | 33950 | 33950 | 33950 | 284 |
| 279 | 20241121 | 143500 | 9202039500 | 33900 | 33900 | 33900 | 33900 | 1633 |
| 280 | 20241121 | 143400 | 9146680800 | 33900 | 33950 | 33950 | 33900 | 686 |
| 281 | 20241121 | 143300 | 9123424750 | 33950 | 33950 | 33950 | 33900 | 322 |
| 282 | 20241121 | 143200 | 9112493450 | 33950 | 33950 | 34000 | 33950 | 182 |
| 283 | 20241121 | 143100 | 9106311500 | 33950 | 33950 | 34000 | 33950 | 62 |
| 284 | 20241121 | 143000 | 9104204200 | 33950 | 33950 | 34000 | 33950 | 399 |
| 285 | 20241121 | 142900 | 9090657500 | 33950 | 33950 | 34000 | 33900 | 334 |
| 286 | 20241121 | 142800 | 9079314150 | 33950 | 33950 | 34000 | 33950 | 78 |
| 287 | 20241121 | 142700 | 9076665550 | 33950 | 33950 | 34000 | 33900 | 192 |
| 288 | 20241121 | 142600 | 9070147050 | 33950 | 33950 | 34000 | 33950 | 546 |
| 289 | 20241121 | 142500 | 9051608450 | 33950 | 34000 | 34000 | 33950 | 772 |
| 290 | 20241121 | 142400 | 9025362900 | 34000 | 34000 | 34100 | 34000 | 415 |
| 291 | 20241121 | 142300 | 9011247750 | 34000 | 34050 | 34050 | 34000 | 500 |
| 292 | 20241121 | 142200 | 8994244000 | 34100 | 34050 | 34100 | 34050 | 129 |
| 293 | 20241121 | 142100 | 8989846800 | 34050 | 34150 | 34150 | 34050 | 100 |
| 294 | 20241121 | 142000 | 8986440500 | 34150 | 34000 | 34150 | 34000 | 912 |
| 295 | 20241121 | 141900 | 8955363600 | 34000 | 34000 | 34050 | 33950 | 587 |
| 296 | 20241121 | 141800 | 8935415050 | 34050 | 34000 | 34050 | 34000 | 169 |
| 297 | 20241121 | 141700 | 8929663950 | 34050 | 33950 | 34050 | 33950 | 734 |
| 298 | 20241121 | 141600 | 8904710950 | 34000 | 34000 | 34000 | 33950 | 175 |
| 299 | 20241121 | 141500 | 8898766200 | 33950 | 34000 | 34000 | 33900 | 653 |
| 300 | 20241121 | 141400 | 8876613750 | 34000 | 33950 | 34000 | 33950 | 104 |
| 301 | 20241121 | 141300 | 8873082550 | 34000 | 33950 | 34000 | 33900 | 311 |
| 302 | 20241121 | 141200 | 8862524250 | 33900 | 34000 | 34000 | 33900 | 468 |
| 303 | 20241121 | 141100 | 8846633950 | 33950 | 33950 | 34000 | 33900 | 639 |
| 304 | 20241121 | 141000 | 8824939250 | 33900 | 33900 | 33950 | 33900 | 146 |
| 305 | 20241121 | 140900 | 8819989250 | 33900 | 33900 | 33950 | 33900 | 65 |
| 306 | 20241121 | 140800 | 8817785450 | 33900 | 33900 | 33950 | 33850 | 604 |
| 307 | 20241121 | 140700 | 8797308200 | 33900 | 33900 | 33900 | 33850 | 949 |
| 308 | 20241121 | 140600 | 8765141150 | 33900 | 33950 | 33950 | 33900 | 303 |
| 309 | 20241121 | 140500 | 8754856900 | 34000 | 33900 | 34000 | 33900 | 726 |
| 310 | 20241121 | 140400 | 8730207450 | 33900 | 33950 | 34000 | 33900 | 504 |
| 311 | 20241121 | 140300 | 8713098050 | 34000 | 33850 | 34000 | 33850 | 1321 |
| 312 | 20241121 | 140200 | 8668259850 | 33850 | 33900 | 33900 | 33850 | 85 |
| 313 | 20241121 | 140100 | 8665380100 | 33900 | 34000 | 34000 | 33900 | 438 |
| 314 | 20241121 | 140000 | 8650525900 | 34000 | 34000 | 34050 | 33950 | 1353 |
| 315 | 20241121 | 135900 | 8604540150 | 34000 | 34050 | 34050 | 34000 | 1708 |
| 316 | 20241121 | 135800 | 8546438850 | 34050 | 34050 | 34100 | 34050 | 408 |
| 317 | 20241121 | 135700 | 8532532150 | 34050 | 34100 | 34100 | 34050 | 564 |
| 318 | 20241121 | 135600 | 8513303600 | 34150 | 34050 | 34150 | 34050 | 606 |
| 319 | 20241121 | 135500 | 8492636100 | 34050 | 34050 | 34100 | 34050 | 72 |
| 320 | 20241121 | 135400 | 8490184050 | 34050 | 34100 | 34100 | 34050 | 673 |
| 321 | 20241121 | 135300 | 8467237600 | 34100 | 34100 | 34150 | 34100 | 425 |
| 322 | 20241121 | 135200 | 8452744700 | 34100 | 34200 | 34200 | 34100 | 304 |
| 323 | 20241121 | 135100 | 8442353550 | 34200 | 34150 | 34250 | 34150 | 284 |
| 324 | 20241121 | 135000 | 8432639100 | 34150 | 34100 | 34150 | 34100 | 858 |
| 325 | 20241121 | 134900 | 8403354250 | 34150 | 34150 | 34150 | 34100 | 509 |
| 326 | 20241121 | 134800 | 8385972400 | 34150 | 34200 | 34200 | 34150 | 143 |
| 327 | 20241121 | 134700 | 8381086100 | 34150 | 34200 | 34200 | 34150 | 409 |
| 328 | 20241121 | 134600 | 8367109500 | 34200 | 34250 | 34250 | 34150 | 510 |
| 329 | 20241121 | 134500 | 8349661300 | 34250 | 34350 | 34350 | 34250 | 104 |
| 330 | 20241121 | 134400 | 8346095600 | 34300 | 34350 | 34350 | 34300 | 195 |
| 331 | 20241121 | 134300 | 8339404750 | 34300 | 34250 | 34350 | 34250 | 175 |
| 332 | 20241121 | 134200 | 8333401400 | 34300 | 34250 | 34300 | 34250 | 731 |
| 333 | 20241121 | 134100 | 8308348100 | 34250 | 34250 | 34300 | 34250 | 235 |
| 334 | 20241121 | 134000 | 8300296600 | 34250 | 34300 | 34300 | 34250 | 444 |
| 335 | 20241121 | 133900 | 8285068850 | 34350 | 34350 | 34350 | 34300 | 284 |
| 336 | 20241121 | 133800 | 8275315150 | 34350 | 34450 | 34450 | 34350 | 469 |
| 337 | 20241121 | 133700 | 8259183900 | 34450 | 34350 | 34450 | 34300 | 547 |
| 338 | 20241121 | 133600 | 8240370700 | 34350 | 34200 | 34350 | 34200 | 970 |
| 339 | 20241121 | 133500 | 8207106850 | 34200 | 34150 | 34250 | 34150 | 540 |
| 340 | 20241121 | 133400 | 8188621850 | 34200 | 34150 | 34200 | 34150 | 1077 |
| 341 | 20241121 | 133300 | 8151808100 | 34150 | 34200 | 34200 | 34150 | 86 |
| 342 | 20241121 | 133200 | 8148869000 | 34200 | 34150 | 34200 | 34150 | 412 |
| 343 | 20241121 | 133100 | 8134785350 | 34150 | 34150 | 34200 | 34150 | 658 |
| 344 | 20241121 | 133000 | 8112313900 | 34200 | 34200 | 34200 | 34150 | 355 |
| 345 | 20241121 | 132900 | 8100186800 | 34200 | 34150 | 34200 | 34150 | 97 |
| 346 | 20241121 | 132800 | 8096873400 | 34150 | 34150 | 34200 | 34150 | 128 |
| 347 | 20241121 | 132700 | 8092499450 | 34200 | 34200 | 34200 | 34150 | 604 |
| 348 | 20241121 | 132600 | 8071863200 | 34150 | 34150 | 34200 | 34100 | 598 |
| 349 | 20241121 | 132500 | 8051441850 | 34150 | 34200 | 34200 | 34150 | 237 |
| 350 | 20241121 | 132400 | 8043340350 | 34200 | 34200 | 34250 | 34200 | 198 |
| 351 | 20241121 | 132300 | 8036565000 | 34200 | 34250 | 34250 | 34200 | 537 |
| 352 | 20241121 | 132200 | 8018182850 | 34250 | 34300 | 34300 | 34250 | 337 |
| 353 | 20241121 | 132100 | 8006625850 | 34300 | 34250 | 34350 | 34250 | 332 |
| 354 | 20241121 | 132000 | 7995229350 | 34250 | 34350 | 34350 | 34250 | 930 |
| 355 | 20241121 | 131900 | 7963319950 | 34350 | 34450 | 34450 | 34350 | 2908 |
| 356 | 20241121 | 131800 | 7863232650 | 34450 | 34500 | 34500 | 34400 | 426 |
| 357 | 20241121 | 131700 | 7848551000 | 34500 | 34450 | 34550 | 34450 | 789 |
| 358 | 20241121 | 131600 | 7821325450 | 34450 | 34500 | 34550 | 34450 | 994 |
| 359 | 20241121 | 131500 | 7787049400 | 34450 | 34400 | 34500 | 34400 | 1056 |
| 360 | 20241121 | 131400 | 7750626200 | 34400 | 34450 | 34450 | 34400 | 71 |
| 361 | 20241121 | 131300 | 7748183250 | 34450 | 34400 | 34450 | 34400 | 165 |
| 362 | 20241121 | 131200 | 7742500350 | 34400 | 34400 | 34450 | 34400 | 470 |
| 363 | 20241121 | 131100 | 7726329000 | 34400 | 34400 | 34450 | 34400 | 336 |
| 364 | 20241121 | 131000 | 7714762600 | 34400 | 34400 | 34450 | 34350 | 704 |
| 365 | 20241121 | 130900 | 7690541850 | 34400 | 34400 | 34450 | 34350 | 1097 |
| 366 | 20241121 | 130800 | 7652794550 | 34400 | 34450 | 34500 | 34400 | 642 |
| 367 | 20241121 | 130700 | 7630660200 | 34450 | 34500 | 34550 | 34450 | 140 |
| 368 | 20241121 | 130600 | 7625830350 | 34550 | 34550 | 34550 | 34450 | 858 |
| 369 | 20241121 | 130500 | 7596212600 | 34550 | 34600 | 34650 | 34500 | 1239 |
| 370 | 20241121 | 130400 | 7553349950 | 34650 | 34450 | 34650 | 34400 | 3163 |
| 371 | 20241121 | 130300 | 7444177750 | 34450 | 34450 | 34500 | 34450 | 692 |
| 372 | 20241121 | 130200 | 7420319950 | 34450 | 34500 | 34550 | 34400 | 297 |
| 373 | 20241121 | 130100 | 7410073350 | 34500 | 34500 | 34550 | 34400 | 937 |
| 374 | 20241121 | 130000 | 7377779100 | 34550 | 34550 | 34550 | 34400 | 3560 |
| 375 | 20241121 | 125900 | 7255055350 | 34550 | 34450 | 34550 | 34400 | 3105 |
| 376 | 20241121 | 125800 | 7148085450 | 34400 | 34350 | 34450 | 34350 | 960 |
| 377 | 20241121 | 125700 | 7115058200 | 34300 | 34250 | 34400 | 34250 | 1476 |
| 378 | 20241121 | 125600 | 7064414300 | 34250 | 33750 | 34300 | 33750 | 9425 |
| 379 | 20241121 | 125500 | 6743733700 | 33750 | 33700 | 33750 | 33650 | 635 |
| 380 | 20241121 | 125400 | 6722326500 | 33700 | 33700 | 33750 | 33600 | 3380 |
| 381 | 20241121 | 125300 | 6608431400 | 33700 | 33750 | 33800 | 33700 | 504 |
| 382 | 20241121 | 125200 | 6591420450 | 33750 | 33800 | 33800 | 33750 | 1281 |
| 383 | 20241121 | 125100 | 6548185500 | 33750 | 33750 | 33800 | 33750 | 299 |
| 384 | 20241121 | 125000 | 6538092050 | 33800 | 33750 | 33800 | 33700 | 805 |
| 385 | 20241121 | 124900 | 6510942250 | 33800 | 33750 | 33800 | 33750 | 173 |
| 386 | 20241121 | 124800 | 6505101050 | 33750 | 33750 | 33800 | 33750 | 43 |
| 387 | 20241121 | 124700 | 6503648550 | 33750 | 33700 | 33800 | 33700 | 532 |
| 388 | 20241121 | 124600 | 6485687300 | 33700 | 33700 | 33750 | 33700 | 639 |
| 389 | 20241121 | 124500 | 6464143100 | 33700 | 33700 | 33750 | 33650 | 539 |
| 390 | 20241121 | 124400 | 6445988300 | 33700 | 33750 | 33750 | 33700 | 174 |
| 391 | 20241121 | 124300 | 6440120650 | 33700 | 33750 | 33750 | 33700 | 310 |
| 392 | 20241121 | 124200 | 6429662900 | 33750 | 33700 | 33750 | 33650 | 499 |
| 393 | 20241121 | 124100 | 6412846100 | 33750 | 33700 | 33750 | 33700 | 57 |
| 394 | 20241121 | 124000 | 6410924500 | 33750 | 33700 | 33750 | 33650 | 354 |
| 395 | 20241121 | 123900 | 6398987200 | 33700 | 33700 | 33750 | 33650 | 409 |
| 396 | 20241121 | 123800 | 6385203600 | 33700 | 33700 | 33750 | 33700 | 550 |
| 397 | 20241121 | 123700 | 6366668200 | 33700 | 33750 | 33750 | 33700 | 148 |
| 398 | 20241121 | 123600 | 6361675800 | 33700 | 33700 | 33750 | 33700 | 257 |
| 399 | 20241121 | 123500 | 6353007450 | 33700 | 33700 | 33750 | 33700 | 540 |
| 400 | 20241121 | 123400 | 6334804000 | 33750 | 33700 | 33750 | 33650 | 186 |
| 401 | 20241121 | 123300 | 6328537650 | 33650 | 33650 | 33700 | 33650 | 598 |
| 402 | 20241121 | 123200 | 6308396950 | 33650 | 33650 | 33700 | 33650 | 90 |
| 403 | 20241121 | 123100 | 6305365950 | 33650 | 33700 | 33700 | 33650 | 514 |
| 404 | 20241121 | 123000 | 6288065800 | 33650 | 33700 | 33700 | 33650 | 193 |
| 405 | 20241121 | 122900 | 6281566900 | 33700 | 33700 | 33700 | 33650 | 732 |
| 406 | 20241121 | 122800 | 6256901650 | 33700 | 33700 | 33750 | 33700 | 131 |
| 407 | 20241121 | 122700 | 6252486550 | 33700 | 33750 | 33800 | 33700 | 564 |
| 408 | 20241121 | 122600 | 6233442900 | 33700 | 33650 | 33700 | 33650 | 264 |
| 409 | 20241121 | 122500 | 6224547800 | 33650 | 33700 | 33700 | 33650 | 147 |
| 410 | 20241121 | 122400 | 6219598150 | 33700 | 33700 | 33700 | 33650 | 471 |
| 411 | 20241121 | 122300 | 6203729050 | 33750 | 33700 | 33750 | 33650 | 235 |
| 412 | 20241121 | 122200 | 6195811800 | 33700 | 33650 | 33700 | 33650 | 207 |
| 413 | 20241121 | 122100 | 6188842900 | 33650 | 33650 | 33700 | 33650 | 86 |
| 414 | 20241121 | 122000 | 6185946200 | 33650 | 33700 | 33700 | 33650 | 744 |
| 415 | 20241121 | 121900 | 6160904400 | 33650 | 33700 | 33700 | 33650 | 227 |
| 416 | 20241121 | 121800 | 6153258250 | 33700 | 33600 | 33700 | 33600 | 555 |
| 417 | 20241121 | 121700 | 6134587850 | 33600 | 33550 | 33650 | 33550 | 460 |
| 418 | 20241121 | 121600 | 6119134400 | 33600 | 33600 | 33600 | 33550 | 812 |
| 419 | 20241121 | 121500 | 6091879700 | 33550 | 33600 | 33600 | 33550 | 388 |
| 420 | 20241121 | 121400 | 6078846350 | 33600 | 33600 | 33650 | 33600 | 478 |
| 421 | 20241121 | 121300 | 6062785100 | 33600 | 33600 | 33650 | 33600 | 1030 |
| 422 | 20241121 | 121200 | 6028174200 | 33650 | 33600 | 33650 | 33600 | 487 |
| 423 | 20241121 | 121100 | 6011803100 | 33650 | 33600 | 33650 | 33600 | 126 |
| 424 | 20241121 | 121000 | 6007568300 | 33600 | 33650 | 33700 | 33600 | 352 |
| 425 | 20241121 | 120900 | 5995723500 | 33650 | 33650 | 33700 | 33650 | 559 |
| 426 | 20241121 | 120800 | 5976906150 | 33700 | 33650 | 33700 | 33650 | 131 |
| 427 | 20241121 | 120700 | 5972495200 | 33650 | 33700 | 33700 | 33650 | 229 |
| 428 | 20241121 | 120600 | 5964785550 | 33650 | 33700 | 33700 | 33650 | 153 |
| 429 | 20241121 | 120500 | 5959633150 | 33650 | 33700 | 33700 | 33650 | 701 |
| 430 | 20241121 | 120400 | 5936036900 | 33700 | 33600 | 33700 | 33600 | 62 |
| 431 | 20241121 | 120300 | 5933949700 | 33650 | 33650 | 33650 | 33600 | 213 |
| 432 | 20241121 | 120200 | 5926784150 | 33600 | 33650 | 33650 | 33600 | 625 |
| 433 | 20241121 | 120100 | 5905775850 | 33650 | 33650 | 33700 | 33600 | 349 |
| 434 | 20241121 | 120000 | 5894028650 | 33650 | 33600 | 33700 | 33600 | 450 |
| 435 | 20241121 | 115900 | 5878873050 | 33650 | 33600 | 33650 | 33600 | 368 |
| 436 | 20241121 | 115800 | 5866493950 | 33600 | 33600 | 33650 | 33600 | 598 |
| 437 | 20241121 | 115700 | 5846375850 | 33650 | 33650 | 33650 | 33650 | 525 |
| 438 | 20241121 | 115600 | 5828709600 | 33650 | 33600 | 33650 | 33600 | 638 |
| 439 | 20241121 | 115500 | 5807251750 | 33650 | 33650 | 33650 | 33600 | 443 |
| 440 | 20241121 | 115400 | 5792347650 | 33600 | 33600 | 33650 | 33600 | 765 |
| 441 | 20241121 | 115300 | 5766639050 | 33600 | 33650 | 33650 | 33600 | 721 |
| 442 | 20241121 | 115200 | 5742394350 | 33650 | 33650 | 33700 | 33650 | 284 |
| 443 | 20241121 | 115100 | 5732829750 | 33650 | 33650 | 33700 | 33600 | 505 |
| 444 | 20241121 | 115000 | 5715834900 | 33650 | 33650 | 33700 | 33650 | 1682 |
| 445 | 20241121 | 114900 | 5659234500 | 33650 | 33650 | 33700 | 33650 | 637 |
| 446 | 20241121 | 114800 | 5637798900 | 33700 | 33700 | 33700 | 33650 | 576 |
| 447 | 20241121 | 114700 | 5618402900 | 33650 | 33750 | 33750 | 33650 | 509 |
| 448 | 20241121 | 114600 | 5601253200 | 33700 | 33700 | 33750 | 33700 | 608 |
| 449 | 20241121 | 114500 | 5580763550 | 33750 | 33700 | 33750 | 33700 | 491 |
| 450 | 20241121 | 114400 | 5564198450 | 33750 | 33700 | 33750 | 33700 | 597 |
| 451 | 20241121 | 114300 | 5544064600 | 33750 | 33750 | 33750 | 33700 | 1464 |
| 452 | 20241121 | 114200 | 5494708350 | 33750 | 33850 | 33850 | 33750 | 1687 |
| 453 | 20241121 | 114100 | 5437723200 | 33850 | 33800 | 33850 | 33800 | 258 |
| 454 | 20241121 | 114000 | 5428991500 | 33800 | 33850 | 33900 | 33800 | 575 |
| 455 | 20241121 | 113900 | 5409544850 | 33850 | 33900 | 33900 | 33850 | 510 |
| 456 | 20241121 | 113800 | 5392281300 | 33900 | 33850 | 33900 | 33850 | 385 |
| 457 | 20241121 | 113700 | 5379243500 | 33900 | 33850 | 33900 | 33850 | 490 |
| 458 | 20241121 | 113600 | 5362646350 | 33850 | 33900 | 33900 | 33850 | 570 |
| 459 | 20241121 | 113500 | 5343335600 | 33900 | 33900 | 33950 | 33900 | 45 |
| 460 | 20241121 | 113400 | 5341809550 | 33900 | 33900 | 33950 | 33900 | 354 |
| 461 | 20241121 | 113300 | 5329800100 | 33900 | 33900 | 33950 | 33900 | 186 |
| 462 | 20241121 | 113200 | 5323494000 | 33900 | 33950 | 33950 | 33900 | 449 |
| 463 | 20241121 | 113100 | 5308271900 | 33900 | 33950 | 33950 | 33900 | 179 |
| 464 | 20241121 | 113000 | 5302198200 | 33950 | 33900 | 33950 | 33900 | 257 |
| 465 | 20241121 | 112900 | 5293480250 | 33900 | 33900 | 33950 | 33900 | 97 |
| 466 | 20241121 | 112800 | 5290191500 | 33900 | 33900 | 33950 | 33850 | 639 |
| 467 | 20241121 | 112700 | 5268529550 | 33900 | 33900 | 33900 | 33850 | 782 |
| 468 | 20241121 | 112600 | 5242048150 | 33900 | 33850 | 33900 | 33850 | 2780 |
| 469 | 20241121 | 112500 | 5147885700 | 33850 | 33800 | 33900 | 33800 | 2066 |
| 470 | 20241121 | 112400 | 5077958550 | 33800 | 33850 | 33900 | 33800 | 1503 |
| 471 | 20241121 | 112300 | 5027101100 | 33900 | 33850 | 33900 | 33850 | 1286 |
| 472 | 20241121 | 112200 | 4983563850 | 33850 | 33900 | 33900 | 33850 | 166 |
| 473 | 20241121 | 112100 | 4977939000 | 33850 | 33900 | 33950 | 33850 | 1704 |
| 474 | 20241121 | 112000 | 4920173200 | 33900 | 33950 | 33950 | 33850 | 2225 |
| 475 | 20241121 | 111900 | 4844739300 | 33950 | 33950 | 33950 | 33900 | 90 |
| 476 | 20241121 | 111800 | 4841688100 | 33900 | 33900 | 34000 | 33900 | 403 |
| 477 | 20241121 | 111700 | 4828008850 | 33900 | 33950 | 34000 | 33900 | 712 |
| 478 | 20241121 | 111600 | 4803837800 | 33900 | 33900 | 33950 | 33900 | 638 |
| 479 | 20241121 | 111500 | 4782200950 | 33900 | 33950 | 33950 | 33900 | 139 |
| 480 | 20241121 | 111400 | 4777483250 | 33900 | 33950 | 33950 | 33900 | 218 |
| 481 | 20241121 | 111300 | 4770089700 | 33950 | 33900 | 33950 | 33900 | 573 |
| 482 | 20241121 | 111200 | 4750654350 | 33900 | 33950 | 33950 | 33900 | 146 |
| 483 | 20241121 | 111100 | 4745704800 | 33900 | 33900 | 33950 | 33900 | 618 |
| 484 | 20241121 | 111000 | 4724752500 | 33900 | 33950 | 33950 | 33900 | 605 |
| 485 | 20241121 | 110900 | 4704214500 | 34000 | 33950 | 34000 | 33950 | 389 |
| 486 | 20241121 | 110800 | 4691004550 | 33950 | 33950 | 34000 | 33950 | 139 |
| 487 | 20241121 | 110700 | 4686284550 | 33950 | 33900 | 34000 | 33900 | 287 |
| 488 | 20241121 | 110600 | 4676536650 | 33950 | 34000 | 34000 | 33900 | 456 |
| 489 | 20241121 | 110500 | 4661055050 | 33950 | 33950 | 34000 | 33900 | 307 |
| 490 | 20241121 | 110400 | 4650634100 | 33950 | 33950 | 34000 | 33950 | 159 |
| 491 | 20241121 | 110300 | 4645235000 | 33950 | 33950 | 34000 | 33900 | 230 |
| 492 | 20241121 | 110200 | 4637419250 | 33950 | 33950 | 33950 | 33850 | 1074 |
| 493 | 20241121 | 110100 | 4601004100 | 33950 | 33900 | 33950 | 33900 | 291 |
| 494 | 20241121 | 110000 | 4591135500 | 33950 | 33900 | 33950 | 33900 | 235 |
| 495 | 20241121 | 105900 | 4583161000 | 33900 | 33950 | 34000 | 33900 | 526 |
| 496 | 20241121 | 105800 | 4565298400 | 33950 | 34000 | 34000 | 33950 | 626 |
| 497 | 20241121 | 105700 | 4544045650 | 34000 | 33900 | 34000 | 33900 | 187 |
| 498 | 20241121 | 105600 | 4537698100 | 33900 | 33900 | 33950 | 33850 | 658 |
| 499 | 20241121 | 105500 | 4515395700 | 33850 | 33850 | 33900 | 33850 | 593 |
| 500 | 20241121 | 105400 | 4495320950 | 33850 | 33900 | 33900 | 33850 | 316 |
| 501 | 20241121 | 105300 | 4484620750 | 33850 | 33850 | 33900 | 33850 | 171 |
| 502 | 20241121 | 105200 | 4478829000 | 33850 | 33850 | 33900 | 33850 | 424 |
| 503 | 20241121 | 105100 | 4464468600 | 33850 | 33850 | 33900 | 33800 | 1029 |
| 504 | 20241121 | 105000 | 4429636300 | 33850 | 33900 | 33950 | 33800 | 1593 |
| 505 | 20241121 | 104900 | 4375710750 | 33950 | 33800 | 33950 | 33800 | 1111 |
| 506 | 20241121 | 104800 | 4338083350 | 33850 | 33800 | 33850 | 33800 | 143 |
| 507 | 20241121 | 104700 | 4333249100 | 33850 | 33850 | 33850 | 33800 | 1369 |
| 508 | 20241121 | 104600 | 4286926400 | 33850 | 33900 | 33900 | 33850 | 706 |
| 509 | 20241121 | 104500 | 4263024950 | 33850 | 33900 | 33900 | 33850 | 947 |
| 510 | 20241121 | 104400 | 4230928200 | 33900 | 33850 | 33900 | 33850 | 894 |
| 511 | 20241121 | 104300 | 4200646950 | 33900 | 33850 | 33950 | 33850 | 1462 |
| 512 | 20241121 | 104200 | 4151084850 | 33850 | 33850 | 33950 | 33850 | 597 |
| 513 | 20241121 | 104100 | 4130857200 | 33800 | 33800 | 33850 | 33800 | 845 |
| 514 | 20241121 | 104000 | 4102293100 | 33800 | 33900 | 33950 | 33800 | 1272 |
| 515 | 20241121 | 103900 | 4059228000 | 33900 | 33900 | 33950 | 33850 | 1077 |
| 516 | 20241121 | 103800 | 4022699250 | 33900 | 33750 | 33900 | 33750 | 1280 |
| 517 | 20241121 | 103700 | 3979388450 | 33750 | 33750 | 33800 | 33600 | 3119 |
| 518 | 20241121 | 103600 | 3874341200 | 33750 | 34000 | 34000 | 33750 | 2357 |
| 519 | 20241121 | 103500 | 3794527600 | 33950 | 33950 | 34050 | 33950 | 1637 |
| 520 | 20241121 | 103400 | 3738904100 | 34000 | 34050 | 34050 | 33950 | 231 |
| 521 | 20241121 | 103300 | 3731050750 | 34000 | 33950 | 34100 | 33950 | 364 |
| 522 | 20241121 | 103200 | 3718655150 | 34000 | 33950 | 34000 | 33800 | 3058 |
| 523 | 20241121 | 103100 | 3614951100 | 33950 | 34100 | 34100 | 33900 | 3909 |
| 524 | 20241121 | 103000 | 3482006500 | 34100 | 34150 | 34150 | 34050 | 1336 |
| 525 | 20241121 | 102900 | 3436429800 | 34150 | 34350 | 34350 | 34150 | 4017 |
| 526 | 20241121 | 102800 | 3298862250 | 34400 | 34300 | 34400 | 34300 | 590 |
| 527 | 20241121 | 102700 | 3278596950 | 34300 | 34300 | 34350 | 34300 | 77 |
| 528 | 20241121 | 102600 | 3275954600 | 34300 | 34350 | 34350 | 34300 | 216 |
| 529 | 20241121 | 102500 | 3268541900 | 34350 | 34450 | 34450 | 34300 | 1547 |
| 530 | 20241121 | 102400 | 3215368350 | 34500 | 34400 | 34500 | 34400 | 389 |
| 531 | 20241121 | 102300 | 3201966450 | 34400 | 34450 | 34450 | 34400 | 144 |
| 532 | 20241121 | 102200 | 3197011900 | 34450 | 34400 | 34500 | 34400 | 297 |
| 533 | 20241121 | 102100 | 3186786150 | 34350 | 34350 | 34450 | 34350 | 629 |
| 534 | 20241121 | 102000 | 3165150750 | 34400 | 34350 | 34450 | 34350 | 416 |
| 535 | 20241121 | 101900 | 3150847450 | 34350 | 34300 | 34400 | 34300 | 211 |
| 536 | 20241121 | 101800 | 3143598350 | 34300 | 34300 | 34350 | 34250 | 787 |
| 537 | 20241121 | 101700 | 3116613150 | 34300 | 34250 | 34400 | 34250 | 1401 |
| 538 | 20241121 | 101600 | 3068538750 | 34300 | 34350 | 34400 | 34300 | 2902 |
| 539 | 20241121 | 101500 | 2968965300 | 34350 | 34500 | 34550 | 34350 | 2215 |
| 540 | 20241121 | 101400 | 2892630900 | 34500 | 34550 | 34600 | 34500 | 997 |
| 541 | 20241121 | 101300 | 2858186850 | 34550 | 34550 | 34600 | 34500 | 444 |
| 542 | 20241121 | 101200 | 2842846950 | 34550 | 34500 | 34600 | 34500 | 530 |
| 543 | 20241121 | 101100 | 2824550000 | 34550 | 34550 | 34550 | 34450 | 1001 |
| 544 | 20241121 | 101000 | 2790013200 | 34550 | 34850 | 34850 | 34500 | 4001 |
| 545 | 20241121 | 100900 | 2651368550 | 34800 | 34900 | 34900 | 34800 | 166 |
| 546 | 20241121 | 100800 | 2645585650 | 34850 | 34850 | 34900 | 34800 | 306 |
| 547 | 20241121 | 100700 | 2634923900 | 34800 | 34800 | 34850 | 34750 | 645 |
| 548 | 20241121 | 100600 | 2612477250 | 34850 | 34800 | 34850 | 34800 | 428 |
| 549 | 20241121 | 100500 | 2597571950 | 34800 | 34850 | 34850 | 34800 | 142 |
| 550 | 20241121 | 100400 | 2592627250 | 34850 | 34850 | 34900 | 34800 | 268 |
| 551 | 20241121 | 100300 | 2583295550 | 34850 | 34850 | 34850 | 34750 | 579 |
| 552 | 20241121 | 100200 | 2563155700 | 34800 | 34950 | 35000 | 34800 | 2415 |
| 553 | 20241121 | 100100 | 2478927900 | 35000 | 35050 | 35050 | 34950 | 613 |
| 554 | 20241121 | 100000 | 2457466650 | 35050 | 35100 | 35150 | 35050 | 906 |
| 555 | 20241121 | 095900 | 2425692050 | 35100 | 35100 | 35150 | 35000 | 535 |
| 556 | 20241121 | 095800 | 2406938250 | 35100 | 35100 | 35200 | 35050 | 246 |
| 557 | 20241121 | 095700 | 2398304000 | 35100 | 35150 | 35250 | 35100 | 900 |
| 558 | 20241121 | 095600 | 2366668250 | 35150 | 35000 | 35150 | 34950 | 509 |
| 559 | 20241121 | 095500 | 2348851650 | 35050 | 35000 | 35050 | 35000 | 416 |
| 560 | 20241121 | 095400 | 2334274150 | 34950 | 34950 | 34950 | 34900 | 603 |
| 561 | 20241121 | 095300 | 2313213450 | 34950 | 34850 | 34950 | 34850 | 580 |
| 562 | 20241121 | 095200 | 2292969450 | 34850 | 34850 | 34900 | 34850 | 203 |
| 563 | 20241121 | 095100 | 2285892000 | 34900 | 35000 | 35000 | 34850 | 744 |
| 564 | 20241121 | 095000 | 2259924900 | 34950 | 35000 | 35050 | 34950 | 125 |
| 565 | 20241121 | 094900 | 2255549050 | 35000 | 34950 | 35000 | 34950 | 279 |
| 566 | 20241121 | 094800 | 2245794700 | 34950 | 35100 | 35100 | 34900 | 803 |
| 567 | 20241121 | 094700 | 2217725450 | 35000 | 35100 | 35150 | 35000 | 208 |
| 568 | 20241121 | 094600 | 2210434800 | 35150 | 35150 | 35150 | 35050 | 398 |
| 569 | 20241121 | 094500 | 2196447050 | 35050 | 34900 | 35100 | 34900 | 395 |
| 570 | 20241121 | 094400 | 2182604750 | 34900 | 35150 | 35200 | 34900 | 2768 |
| 571 | 20241121 | 094300 | 2085639500 | 35150 | 35200 | 35250 | 35150 | 632 |
| 572 | 20241121 | 094200 | 2063390700 | 35200 | 35300 | 35350 | 35150 | 1463 |
| 573 | 20241121 | 094100 | 2011814550 | 35350 | 35350 | 35450 | 35350 | 336 |
| 574 | 20241121 | 094000 | 1999927900 | 35350 | 35550 | 35550 | 35350 | 689 |
| 575 | 20241121 | 093900 | 1975502150 | 35550 | 35500 | 35650 | 35400 | 799 |
| 576 | 20241121 | 093800 | 1947122600 | 35500 | 35450 | 35550 | 35450 | 686 |
| 577 | 20241121 | 093700 | 1922788700 | 35450 | 35500 | 35550 | 35400 | 1347 |
| 578 | 20241121 | 093600 | 1875021700 | 35500 | 35550 | 35650 | 35450 | 854 |
| 579 | 20241121 | 093500 | 1844663350 | 35550 | 35650 | 35700 | 35550 | 1505 |
| 580 | 20241121 | 093400 | 1791059800 | 35700 | 35500 | 35700 | 35400 | 1704 |
| 581 | 20241121 | 093300 | 1730461000 | 35500 | 35400 | 35600 | 35400 | 2217 |
| 582 | 20241121 | 093200 | 1651705050 | 35400 | 35150 | 35450 | 35100 | 1720 |
| 583 | 20241121 | 093100 | 1591046350 | 35150 | 35100 | 35150 | 35050 | 699 |
| 584 | 20241121 | 093000 | 1566511550 | 35150 | 35100 | 35150 | 35050 | 724 |
| 585 | 20241121 | 092900 | 1541113600 | 35100 | 34850 | 35100 | 34850 | 564 |
| 586 | 20241121 | 092800 | 1521380850 | 34850 | 34850 | 34900 | 34750 | 643 |
| 587 | 20241121 | 092700 | 1498978550 | 34800 | 34800 | 34850 | 34750 | 449 |
| 588 | 20241121 | 092600 | 1483356000 | 34800 | 34750 | 34800 | 34700 | 724 |
| 589 | 20241121 | 092500 | 1458211700 | 34750 | 34900 | 35000 | 34750 | 2139 |
| 590 | 20241121 | 092400 | 1383617900 | 34850 | 34950 | 35050 | 34850 | 819 |
| 591 | 20241121 | 092300 | 1355001050 | 34950 | 34900 | 35000 | 34900 | 644 |
| 592 | 20241121 | 092200 | 1332486050 | 34900 | 35050 | 35100 | 34850 | 1420 |
| 593 | 20241121 | 092100 | 1282857550 | 35000 | 34850 | 35100 | 34800 | 982 |
| 594 | 20241121 | 092000 | 1248572450 | 34850 | 34800 | 34900 | 34800 | 310 |
| 595 | 20241121 | 091900 | 1237767100 | 34750 | 34950 | 34950 | 34700 | 910 |
| 596 | 20241121 | 091800 | 1206070500 | 34950 | 34950 | 35050 | 34900 | 832 |
| 597 | 20241121 | 091700 | 1176989500 | 34900 | 34950 | 35100 | 34900 | 797 |
| 598 | 20241121 | 091600 | 1149101900 | 35000 | 35150 | 35250 | 34950 | 1422 |
| 599 | 20241121 | 091500 | 1099180400 | 35200 | 35400 | 35400 | 35150 | 2175 |
| 600 | 20241121 | 091400 | 1022445400 | 35400 | 35500 | 35500 | 35350 | 3046 |
| 601 | 20241121 | 091300 | 914562950 | 35500 | 35400 | 35500 | 35300 | 1530 |
| 602 | 20241121 | 091200 | 860418700 | 35350 | 35200 | 35450 | 35150 | 3341 |
| 603 | 20241121 | 091100 | 742493350 | 35150 | 34800 | 35150 | 34800 | 1079 |
| 604 | 20241121 | 091000 | 704770250 | 34800 | 34800 | 34850 | 34800 | 319 |
| 605 | 20241121 | 090900 | 693661100 | 34750 | 35000 | 35000 | 34750 | 1475 |
| 606 | 20241121 | 090800 | 642185300 | 35000 | 35000 | 35150 | 35000 | 558 |
| 607 | 20241121 | 090700 | 622604400 | 35000 | 35000 | 35200 | 35000 | 2245 |
| 608 | 20241121 | 090600 | 543849500 | 34950 | 34850 | 34950 | 34800 | 452 |
| 609 | 20241121 | 090500 | 528077650 | 34850 | 34950 | 35000 | 34850 | 536 |
| 610 | 20241121 | 090400 | 509359350 | 35000 | 34750 | 35050 | 34700 | 1563 |
| 611 | 20241121 | 090300 | 454813800 | 34800 | 34650 | 34950 | 34450 | 2029 |
| 612 | 20241121 | 090200 | 384639200 | 34650 | 34700 | 34700 | 34600 | 1024 |
| 613 | 20241121 | 090100 | 349151150 | 34700 | 34900 | 34900 | 34600 | 2122 |
| 614 | 20241121 | 090000 | 275312400 | 34900 | 35300 | 35300 | 34800 | 6847 |