33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 191400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 3934 |
| 3 | 20241121 | 191300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20241121 | 191200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20241121 | 191100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20241121 | 191000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20241121 | 190900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20241121 | 190800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20241121 | 190700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20241121 | 190600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20241121 | 190500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20241121 | 190400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20241121 | 190300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20241121 | 190200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20241121 | 190100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20241121 | 190000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20241121 | 185900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20241121 | 185800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20241121 | 185700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20241121 | 185600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20241121 | 185500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20241121 | 185400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20241121 | 185300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20241121 | 185200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20241121 | 185100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20241121 | 185000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20241121 | 184900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20241121 | 184800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20241121 | 184700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20241121 | 184600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20241121 | 184500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20241121 | 184400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 3934 |
| 33 | 20241121 | 184300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20241121 | 184200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20241121 | 184100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20241121 | 184000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20241121 | 183900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20241121 | 183800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20241121 | 183700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20241121 | 183600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20241121 | 183500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20241121 | 183400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20241121 | 183300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20241121 | 183200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20241121 | 183100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20241121 | 183000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20241121 | 182900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20241121 | 182800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20241121 | 182700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20241121 | 182600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20241121 | 182500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20241121 | 182400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20241121 | 182300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20241121 | 182200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20241121 | 182100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20241121 | 182000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20241121 | 181900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20241121 | 181800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20241121 | 181700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20241121 | 181600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20241121 | 181500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20241121 | 181400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 3934 |
| 63 | 20241121 | 181300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20241121 | 181200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20241121 | 181100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20241121 | 181000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20241121 | 180900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20241121 | 180800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20241121 | 180700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20241121 | 180600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20241121 | 180500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20241121 | 180400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20241121 | 180300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20241121 | 180200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20241121 | 180100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20241121 | 180000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20241121 | 175900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20241121 | 175800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20241121 | 175700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20241121 | 175600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20241121 | 175500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20241121 | 175400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20241121 | 175300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20241121 | 175200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20241121 | 175100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20241121 | 175000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20241121 | 174900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20241121 | 174800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20241121 | 174700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20241121 | 174600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20241121 | 174500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20241121 | 174400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 3934 |
| 93 | 20241121 | 174300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20241121 | 174200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20241121 | 174100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20241121 | 174000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20241121 | 173900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20241121 | 173800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20241121 | 173700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20241121 | 173600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20241121 | 173500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20241121 | 173400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20241121 | 173300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20241121 | 173200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20241121 | 173100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20241121 | 173000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20241121 | 172900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20241121 | 172800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20241121 | 172700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20241121 | 172600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20241121 | 172500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20241121 | 172400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20241121 | 172300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20241121 | 172200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20241121 | 172100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20241121 | 172000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20241121 | 171900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20241121 | 171800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20241121 | 171700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20241121 | 171600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20241121 | 171500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20241121 | 171400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 3934 |
| 123 | 20241121 | 171300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20241121 | 171200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20241121 | 171100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20241121 | 171000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20241121 | 170900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20241121 | 170800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20241121 | 170700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20241121 | 170600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20241121 | 170500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20241121 | 170400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20241121 | 170300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20241121 | 170200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20241121 | 170100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20241121 | 170000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20241121 | 165900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20241121 | 165800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20241121 | 165700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20241121 | 165600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20241121 | 165500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20241121 | 165400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20241121 | 165300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20241121 | 165200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20241121 | 165100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20241121 | 165000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20241121 | 164900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20241121 | 164800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20241121 | 164700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20241121 | 164600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20241121 | 164500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20241121 | 164400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 3934 |
| 153 | 20241121 | 164300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20241121 | 164200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20241121 | 164100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20241121 | 164000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20241121 | 163900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20241121 | 163800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20241121 | 163700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20241121 | 163600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20241121 | 163500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20241121 | 163400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20241121 | 163300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20241121 | 163200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20241121 | 163100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20241121 | 163000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20241121 | 162900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20241121 | 162800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20241121 | 162700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20241121 | 162600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20241121 | 162500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20241121 | 162400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20241121 | 162300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20241121 | 162200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20241121 | 162100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20241121 | 162000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20241121 | 161900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20241121 | 161800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20241121 | 161700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20241121 | 161600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20241121 | 161500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20241121 | 161400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 3934 |
| 183 | 20241121 | 161300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20241121 | 161200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20241121 | 161100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20241121 | 161000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20241121 | 160900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20241121 | 160800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20241121 | 160700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20241121 | 160600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20241121 | 160500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20241121 | 160400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20241121 | 160300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20241121 | 160200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20241121 | 160100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20241121 | 160000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20241121 | 155900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20241121 | 155800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20241121 | 155700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20241121 | 155600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20241121 | 155500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20241121 | 155400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20241121 | 155300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20241121 | 155200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20241121 | 155100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20241121 | 155000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20241121 | 154900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20241121 | 154800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20241121 | 154700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20241121 | 154600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20241121 | 154500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20241121 | 154400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 3934 |
| 213 | 20241121 | 154300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20241121 | 154200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20241121 | 154100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20241121 | 154000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20241121 | 153900 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20241121 | 153800 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20241121 | 153700 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20241121 | 153600 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20241121 | 153500 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20241121 | 153400 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20241121 | 153300 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20241121 | 153200 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20241121 | 153100 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20241121 | 153000 | 9651019550 | 44600 | 44600 | 44600 | 44600 | 3934 |
| 227 | 20241121 | 152900 | 9475563150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 228 | 20241121 | 152800 | 9475563150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 229 | 20241121 | 152700 | 9475563150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 230 | 20241121 | 152600 | 9475563150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 231 | 20241121 | 152500 | 9475563150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 232 | 20241121 | 152400 | 9475563150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 233 | 20241121 | 152300 | 9475563150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 234 | 20241121 | 152200 | 9475563150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 235 | 20241121 | 152100 | 9475563150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20241121 | 152000 | 9475563150 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20241121 | 151900 | 9475563150 | 44600 | 44650 | 44650 | 44600 | 1099 |
| 238 | 20241121 | 151800 | 9426537750 | 44600 | 44700 | 44700 | 44600 | 1696 |
| 239 | 20241121 | 151700 | 9350831950 | 44700 | 44700 | 44700 | 44650 | 971 |
| 240 | 20241121 | 151600 | 9307473350 | 44650 | 44700 | 44700 | 44650 | 245 |
| 241 | 20241121 | 151500 | 9296533950 | 44650 | 44650 | 44700 | 44650 | 243 |
| 242 | 20241121 | 151400 | 9285682450 | 44700 | 44700 | 44700 | 44650 | 274 |
| 243 | 20241121 | 151300 | 9273441700 | 44700 | 44700 | 44700 | 44650 | 333 |
| 244 | 20241121 | 151200 | 9258572700 | 44700 | 44650 | 44700 | 44650 | 416 |
| 245 | 20241121 | 151100 | 9239996500 | 44650 | 44700 | 44700 | 44650 | 354 |
| 246 | 20241121 | 151000 | 9224189750 | 44650 | 44700 | 44700 | 44650 | 434 |
| 247 | 20241121 | 150900 | 9204808900 | 44700 | 44700 | 44700 | 44650 | 340 |
| 248 | 20241121 | 150800 | 9189627350 | 44650 | 44750 | 44750 | 44650 | 478 |
| 249 | 20241121 | 150700 | 9168271050 | 44700 | 44700 | 44700 | 44650 | 308 |
| 250 | 20241121 | 150600 | 9154509100 | 44700 | 44700 | 44700 | 44650 | 316 |
| 251 | 20241121 | 150500 | 9140395750 | 44700 | 44750 | 44750 | 44650 | 510 |
| 252 | 20241121 | 150400 | 9117612100 | 44700 | 44700 | 44750 | 44700 | 371 |
| 253 | 20241121 | 150300 | 9101022400 | 44700 | 44750 | 44750 | 44700 | 488 |
| 254 | 20241121 | 150200 | 9079206100 | 44700 | 44750 | 44800 | 44700 | 240 |
| 255 | 20241121 | 150100 | 9068460900 | 44800 | 44850 | 44850 | 44750 | 505 |
| 256 | 20241121 | 150000 | 9045841450 | 44800 | 44800 | 44850 | 44800 | 785 |
| 257 | 20241121 | 145900 | 9010657800 | 44800 | 44850 | 44850 | 44800 | 418 |
| 258 | 20241121 | 145800 | 8991919850 | 44850 | 44800 | 44850 | 44800 | 639 |
| 259 | 20241121 | 145700 | 8963268200 | 44800 | 44850 | 44850 | 44800 | 963 |
| 260 | 20241121 | 145600 | 8920125150 | 44850 | 44800 | 44850 | 44800 | 71 |
| 261 | 20241121 | 145500 | 8916943050 | 44800 | 44800 | 44800 | 44800 | 208 |
| 262 | 20241121 | 145400 | 8907624650 | 44750 | 44750 | 44750 | 44700 | 72 |
| 263 | 20241121 | 145300 | 8904404850 | 44750 | 44750 | 44750 | 44700 | 47 |
| 264 | 20241121 | 145200 | 8902301650 | 44750 | 44750 | 44750 | 44700 | 162 |
| 265 | 20241121 | 145100 | 8895052200 | 44750 | 44750 | 44750 | 44700 | 562 |
| 266 | 20241121 | 145000 | 8869904350 | 44750 | 44750 | 44750 | 44700 | 195 |
| 267 | 20241121 | 144900 | 8861178250 | 44750 | 44750 | 44750 | 44700 | 114 |
| 268 | 20241121 | 144800 | 8856080500 | 44750 | 44750 | 44750 | 44700 | 179 |
| 269 | 20241121 | 144700 | 8848073800 | 44750 | 44750 | 44800 | 44750 | 13 |
| 270 | 20241121 | 144600 | 8847492000 | 44800 | 44750 | 44800 | 44750 | 138 |
| 271 | 20241121 | 144500 | 8841315600 | 44800 | 44800 | 44800 | 44700 | 95 |
| 272 | 20241121 | 144400 | 8837064500 | 44800 | 44800 | 44800 | 44700 | 469 |
| 273 | 20241121 | 144300 | 8816098100 | 44800 | 44800 | 44800 | 44750 | 621 |
| 274 | 20241121 | 144200 | 8788284650 | 44800 | 44750 | 44800 | 44750 | 410 |
| 275 | 20241121 | 144100 | 8769917600 | 44800 | 44800 | 44800 | 44750 | 44 |
| 276 | 20241121 | 144000 | 8767947000 | 44800 | 44750 | 44800 | 44750 | 99 |
| 277 | 20241121 | 143900 | 8763514950 | 44800 | 44800 | 44850 | 44800 | 883 |
| 278 | 20241121 | 143800 | 8723956500 | 44800 | 44800 | 44800 | 44800 | 74 |
| 279 | 20241121 | 143700 | 8720641300 | 44800 | 44800 | 44800 | 44750 | 45 |
| 280 | 20241121 | 143600 | 8718626900 | 44800 | 44750 | 44800 | 44750 | 530 |
| 281 | 20241121 | 143500 | 8694909100 | 44750 | 44750 | 44800 | 44750 | 29 |
| 282 | 20241121 | 143400 | 8693611100 | 44800 | 44800 | 44800 | 44750 | 375 |
| 283 | 20241121 | 143300 | 8676827450 | 44800 | 44800 | 44800 | 44750 | 19 |
| 284 | 20241121 | 143200 | 8675976300 | 44800 | 44800 | 44800 | 44750 | 102 |
| 285 | 20241121 | 143100 | 8671407250 | 44800 | 44800 | 44800 | 44800 | 70 |
| 286 | 20241121 | 143000 | 8668271250 | 44800 | 44800 | 44800 | 44750 | 182 |
| 287 | 20241121 | 142900 | 8660124700 | 44800 | 44800 | 44800 | 44750 | 91 |
| 288 | 20241121 | 142800 | 8656048500 | 44800 | 44800 | 44850 | 44750 | 872 |
| 289 | 20241121 | 142700 | 8617017150 | 44800 | 44850 | 44850 | 44800 | 23 |
| 290 | 20241121 | 142600 | 8615986100 | 44850 | 44900 | 44900 | 44850 | 203 |
| 291 | 20241121 | 142500 | 8606881450 | 44900 | 44800 | 44900 | 44800 | 208 |
| 292 | 20241121 | 142400 | 8597547150 | 44850 | 44750 | 44850 | 44750 | 289 |
| 293 | 20241121 | 142300 | 8584606850 | 44800 | 44800 | 44800 | 44700 | 77 |
| 294 | 20241121 | 142200 | 8581159050 | 44800 | 44750 | 44800 | 44750 | 44 |
| 295 | 20241121 | 142100 | 8579189150 | 44800 | 44850 | 44850 | 44800 | 199 |
| 296 | 20241121 | 142000 | 8570267300 | 44900 | 44800 | 44900 | 44750 | 775 |
| 297 | 20241121 | 141900 | 8535539100 | 44800 | 44750 | 44800 | 44750 | 67 |
| 298 | 20241121 | 141800 | 8532540100 | 44750 | 44750 | 44800 | 44700 | 211 |
| 299 | 20241121 | 141700 | 8523107800 | 44750 | 44850 | 44850 | 44750 | 126 |
| 300 | 20241121 | 141600 | 8517465950 | 44850 | 44900 | 44900 | 44800 | 121 |
| 301 | 20241121 | 141500 | 8512038450 | 44900 | 44850 | 44900 | 44850 | 230 |
| 302 | 20241121 | 141400 | 8501718000 | 44850 | 44900 | 44900 | 44850 | 342 |
| 303 | 20241121 | 141300 | 8486372900 | 44900 | 44700 | 44900 | 44600 | 1542 |
| 304 | 20241121 | 141200 | 8417380400 | 44700 | 44650 | 44700 | 44600 | 407 |
| 305 | 20241121 | 141100 | 8399207250 | 44650 | 44700 | 44700 | 44650 | 699 |
| 306 | 20241121 | 141000 | 8367989100 | 44700 | 44650 | 44700 | 44650 | 231 |
| 307 | 20241121 | 140900 | 8357669100 | 44700 | 44700 | 44700 | 44650 | 26 |
| 308 | 20241121 | 140800 | 8356507100 | 44700 | 44700 | 44700 | 44700 | 14 |
| 309 | 20241121 | 140700 | 8355881300 | 44700 | 44700 | 44700 | 44650 | 25 |
| 310 | 20241121 | 140600 | 8354764250 | 44700 | 44700 | 44700 | 44650 | 187 |
| 311 | 20241121 | 140500 | 8346405450 | 44650 | 44700 | 44700 | 44650 | 372 |
| 312 | 20241121 | 140400 | 8329786800 | 44700 | 44650 | 44700 | 44650 | 191 |
| 313 | 20241121 | 140300 | 8321258050 | 44700 | 44650 | 44700 | 44650 | 260 |
| 314 | 20241121 | 140200 | 8309648650 | 44650 | 44700 | 44700 | 44650 | 284 |
| 315 | 20241121 | 140100 | 8296965250 | 44700 | 44700 | 44700 | 44700 | 828 |
| 316 | 20241121 | 140000 | 8259953650 | 44750 | 44800 | 44800 | 44700 | 549 |
| 317 | 20241121 | 135900 | 8235389400 | 44800 | 44750 | 44800 | 44750 | 119 |
| 318 | 20241121 | 135800 | 8230064000 | 44800 | 44750 | 44800 | 44750 | 84 |
| 319 | 20241121 | 135700 | 8226304550 | 44750 | 44700 | 44750 | 44700 | 355 |
| 320 | 20241121 | 135600 | 8210423400 | 44750 | 44750 | 44750 | 44700 | 362 |
| 321 | 20241121 | 135500 | 8194231450 | 44750 | 44650 | 44750 | 44650 | 42 |
| 322 | 20241121 | 135400 | 8192353850 | 44700 | 44700 | 44750 | 44700 | 324 |
| 323 | 20241121 | 135300 | 8177867250 | 44750 | 44750 | 44750 | 44700 | 560 |
| 324 | 20241121 | 135200 | 8152835050 | 44750 | 44750 | 44750 | 44700 | 190 |
| 325 | 20241121 | 135100 | 8144335800 | 44700 | 44750 | 44750 | 44700 | 1065 |
| 326 | 20241121 | 135000 | 8096729900 | 44700 | 44750 | 44750 | 44700 | 28 |
| 327 | 20241121 | 134900 | 8095476950 | 44750 | 44700 | 44750 | 44650 | 415 |
| 328 | 20241121 | 134800 | 8076929450 | 44650 | 44650 | 44700 | 44650 | 71 |
| 329 | 20241121 | 134700 | 8073759050 | 44650 | 44700 | 44700 | 44650 | 48 |
| 330 | 20241121 | 134600 | 8071613900 | 44600 | 44700 | 44750 | 44600 | 94 |
| 331 | 20241121 | 134500 | 8067414350 | 44700 | 44700 | 44750 | 44600 | 229 |
| 332 | 20241121 | 134400 | 8057196250 | 44750 | 44750 | 44800 | 44750 | 117 |
| 333 | 20241121 | 134300 | 8051960050 | 44750 | 44750 | 44750 | 44750 | 49 |
| 334 | 20241121 | 134200 | 8049767300 | 44750 | 44700 | 44800 | 44650 | 268 |
| 335 | 20241121 | 134100 | 8037782000 | 44700 | 44700 | 44700 | 44700 | 152 |
| 336 | 20241121 | 134000 | 8030987600 | 44700 | 44600 | 44700 | 44600 | 623 |
| 337 | 20241121 | 133900 | 8003176600 | 44650 | 44650 | 44650 | 44600 | 181 |
| 338 | 20241121 | 133800 | 7995103400 | 44600 | 44650 | 44650 | 44600 | 171 |
| 339 | 20241121 | 133700 | 7987475900 | 44650 | 44650 | 44650 | 44600 | 140 |
| 340 | 20241121 | 133600 | 7981225350 | 44650 | 44650 | 44650 | 44600 | 38 |
| 341 | 20241121 | 133500 | 7979529650 | 44650 | 44600 | 44650 | 44600 | 48 |
| 342 | 20241121 | 133400 | 7977387700 | 44650 | 44650 | 44650 | 44600 | 258 |
| 343 | 20241121 | 133300 | 7965880450 | 44650 | 44600 | 44650 | 44600 | 48 |
| 344 | 20241121 | 133200 | 7963737450 | 44600 | 44600 | 44600 | 44600 | 184 |
| 345 | 20241121 | 133100 | 7955531050 | 44600 | 44600 | 44600 | 44500 | 362 |
| 346 | 20241121 | 133000 | 7939386950 | 44600 | 44500 | 44600 | 44500 | 748 |
| 347 | 20241121 | 132900 | 7906031900 | 44500 | 44500 | 44500 | 44500 | 86 |
| 348 | 20241121 | 132800 | 7902204900 | 44500 | 44600 | 44600 | 44500 | 2139 |
| 349 | 20241121 | 132700 | 7806986450 | 44600 | 44550 | 44600 | 44550 | 100 |
| 350 | 20241121 | 132600 | 7802529400 | 44550 | 44600 | 44600 | 44550 | 210 |
| 351 | 20241121 | 132500 | 7793169000 | 44600 | 44600 | 44600 | 44600 | 14 |
| 352 | 20241121 | 132400 | 7792544600 | 44600 | 44600 | 44600 | 44550 | 84 |
| 353 | 20241121 | 132300 | 7788799900 | 44550 | 44600 | 44600 | 44550 | 26 |
| 354 | 20241121 | 132200 | 7787640650 | 44600 | 44700 | 44700 | 44500 | 2215 |
| 355 | 20241121 | 132100 | 7688868000 | 44700 | 44650 | 44700 | 44650 | 9 |
| 356 | 20241121 | 132000 | 7688465950 | 44600 | 44850 | 44850 | 44600 | 1449 |
| 357 | 20241121 | 131900 | 7623674350 | 44900 | 44850 | 44900 | 44850 | 134 |
| 358 | 20241121 | 131800 | 7617663550 | 44900 | 44900 | 44900 | 44850 | 18 |
| 359 | 20241121 | 131700 | 7616855850 | 44900 | 44950 | 44950 | 44900 | 82 |
| 360 | 20241121 | 131600 | 7613172950 | 44950 | 45000 | 45000 | 44900 | 321 |
| 361 | 20241121 | 131500 | 7598743400 | 45000 | 45000 | 45000 | 44950 | 172 |
| 362 | 20241121 | 131400 | 7591008350 | 44950 | 45000 | 45000 | 44950 | 79 |
| 363 | 20241121 | 131300 | 7587454600 | 45000 | 45000 | 45000 | 44950 | 60 |
| 364 | 20241121 | 131200 | 7584755450 | 45000 | 44950 | 45000 | 44950 | 303 |
| 365 | 20241121 | 131100 | 7571127800 | 44950 | 44950 | 44950 | 44900 | 279 |
| 366 | 20241121 | 131000 | 7558587750 | 44950 | 44950 | 44950 | 44900 | 33 |
| 367 | 20241121 | 130900 | 7557105550 | 44950 | 44900 | 44950 | 44900 | 76 |
| 368 | 20241121 | 130800 | 7553690750 | 44800 | 44900 | 44950 | 44800 | 263 |
| 369 | 20241121 | 130700 | 7541890000 | 44900 | 44950 | 44950 | 44900 | 232 |
| 370 | 20241121 | 130600 | 7531468100 | 44900 | 44900 | 44900 | 44900 | 189 |
| 371 | 20241121 | 130500 | 7522982000 | 44900 | 44900 | 44950 | 44900 | 48 |
| 372 | 20241121 | 130400 | 7520826750 | 44950 | 44900 | 44950 | 44800 | 584 |
| 373 | 20241121 | 130300 | 7494611050 | 44900 | 44800 | 44900 | 44800 | 442 |
| 374 | 20241121 | 130200 | 7474787200 | 44850 | 44850 | 44850 | 44800 | 9 |
| 375 | 20241121 | 130100 | 7474383900 | 44850 | 44800 | 44850 | 44750 | 484 |
| 376 | 20241121 | 130000 | 7452700650 | 44750 | 44850 | 44850 | 44750 | 254 |
| 377 | 20241121 | 125900 | 7441330500 | 44850 | 44900 | 44900 | 44850 | 205 |
| 378 | 20241121 | 125800 | 7432135850 | 44850 | 44800 | 44850 | 44800 | 192 |
| 379 | 20241121 | 125700 | 7423526200 | 44800 | 44800 | 44800 | 44800 | 94 |
| 380 | 20241121 | 125600 | 7419315000 | 44850 | 44750 | 44850 | 44700 | 1830 |
| 381 | 20241121 | 125500 | 7337399750 | 44750 | 44700 | 44800 | 44700 | 121 |
| 382 | 20241121 | 125400 | 7331984700 | 44700 | 44750 | 44800 | 44700 | 3438 |
| 383 | 20241121 | 125300 | 7178278450 | 44750 | 44750 | 44800 | 44750 | 406 |
| 384 | 20241121 | 125200 | 7160107350 | 44800 | 44800 | 44800 | 44800 | 34 |
| 385 | 20241121 | 125100 | 7158584150 | 44800 | 44800 | 44850 | 44750 | 602 |
| 386 | 20241121 | 125000 | 7131612750 | 44850 | 44800 | 44850 | 44800 | 67 |
| 387 | 20241121 | 124900 | 7128608800 | 44850 | 44850 | 44850 | 44800 | 216 |
| 388 | 20241121 | 124800 | 7118931450 | 44800 | 44850 | 44850 | 44800 | 77 |
| 389 | 20241121 | 124700 | 7115480700 | 44800 | 44850 | 44900 | 44800 | 86 |
| 390 | 20241121 | 124600 | 7111623250 | 44800 | 44750 | 44800 | 44650 | 232 |
| 391 | 20241121 | 124500 | 7101240900 | 44700 | 44800 | 44800 | 44700 | 491 |
| 392 | 20241121 | 124400 | 7079282850 | 44800 | 44750 | 44800 | 44750 | 29 |
| 393 | 20241121 | 124300 | 7077983750 | 44800 | 44850 | 44900 | 44800 | 1028 |
| 394 | 20241121 | 124200 | 7031904900 | 44850 | 44850 | 44900 | 44850 | 291 |
| 395 | 20241121 | 124100 | 7018853500 | 44900 | 44950 | 44950 | 44900 | 88 |
| 396 | 20241121 | 124000 | 7014902250 | 44900 | 45000 | 45000 | 44900 | 1249 |
| 397 | 20241121 | 123900 | 6958798200 | 45000 | 44950 | 45000 | 44950 | 1456 |
| 398 | 20241121 | 123800 | 6893305800 | 44950 | 44850 | 44950 | 44800 | 1104 |
| 399 | 20241121 | 123700 | 6843737300 | 44850 | 44850 | 44850 | 44800 | 754 |
| 400 | 20241121 | 123600 | 6809946250 | 44800 | 44800 | 44800 | 44800 | 137 |
| 401 | 20241121 | 123500 | 6803808650 | 44800 | 44700 | 44800 | 44700 | 403 |
| 402 | 20241121 | 123400 | 6785776200 | 44650 | 44750 | 44750 | 44650 | 803 |
| 403 | 20241121 | 123300 | 6749865650 | 44750 | 44750 | 44750 | 44700 | 212 |
| 404 | 20241121 | 123200 | 6740387300 | 44700 | 44750 | 44750 | 44700 | 72 |
| 405 | 20241121 | 123100 | 6737168800 | 44750 | 44750 | 44750 | 44700 | 90 |
| 406 | 20241121 | 123000 | 6733143950 | 44750 | 44700 | 44750 | 44700 | 59 |
| 407 | 20241121 | 122900 | 6730506050 | 44700 | 44700 | 44700 | 44650 | 562 |
| 408 | 20241121 | 122800 | 6705385100 | 44700 | 44650 | 44700 | 44650 | 102 |
| 409 | 20241121 | 122700 | 6700829400 | 44650 | 44650 | 44700 | 44650 | 45 |
| 410 | 20241121 | 122600 | 6698819850 | 44700 | 44700 | 44700 | 44700 | 246 |
| 411 | 20241121 | 122500 | 6687823650 | 44700 | 44650 | 44700 | 44650 | 157 |
| 412 | 20241121 | 122400 | 6680805850 | 44650 | 44650 | 44700 | 44650 | 844 |
| 413 | 20241121 | 122300 | 6643121200 | 44650 | 44650 | 44650 | 44600 | 220 |
| 414 | 20241121 | 122200 | 6633298300 | 44650 | 44650 | 44650 | 44600 | 59 |
| 415 | 20241121 | 122100 | 6630665100 | 44650 | 44650 | 44650 | 44600 | 36 |
| 416 | 20241121 | 122000 | 6629058700 | 44600 | 44650 | 44650 | 44600 | 17 |
| 417 | 20241121 | 121900 | 6628300350 | 44650 | 44600 | 44650 | 44600 | 15 |
| 418 | 20241121 | 121800 | 6627630850 | 44600 | 44650 | 44650 | 44600 | 72 |
| 419 | 20241121 | 121700 | 6624416550 | 44650 | 44600 | 44650 | 44600 | 59 |
| 420 | 20241121 | 121600 | 6621784900 | 44650 | 44600 | 44650 | 44550 | 278 |
| 421 | 20241121 | 121500 | 6609385000 | 44600 | 44600 | 44600 | 44600 | 544 |
| 422 | 20241121 | 121400 | 6585122600 | 44600 | 44550 | 44600 | 44550 | 114 |
| 423 | 20241121 | 121300 | 6580043500 | 44550 | 44550 | 44600 | 44550 | 295 |
| 424 | 20241121 | 121200 | 6566901200 | 44500 | 44500 | 44500 | 44500 | 185 |
| 425 | 20241121 | 121100 | 6558668700 | 44500 | 44550 | 44550 | 44500 | 220 |
| 426 | 20241121 | 121000 | 6548877200 | 44550 | 44550 | 44600 | 44500 | 295 |
| 427 | 20241121 | 120900 | 6535742800 | 44550 | 44550 | 44600 | 44550 | 129 |
| 428 | 20241121 | 120800 | 6529995800 | 44550 | 44550 | 44550 | 44550 | 149 |
| 429 | 20241121 | 120700 | 6523357850 | 44550 | 44500 | 44550 | 44450 | 97 |
| 430 | 20241121 | 120600 | 6519041150 | 44500 | 44500 | 44500 | 44450 | 184 |
| 431 | 20241121 | 120500 | 6510860150 | 44500 | 44550 | 44550 | 44500 | 870 |
| 432 | 20241121 | 120400 | 6472145100 | 44550 | 44550 | 44550 | 44550 | 279 |
| 433 | 20241121 | 120300 | 6459715650 | 44600 | 44550 | 44600 | 44550 | 140 |
| 434 | 20241121 | 120200 | 6453472950 | 44600 | 44600 | 44600 | 44550 | 81 |
| 435 | 20241121 | 120100 | 6449862200 | 44600 | 44550 | 44600 | 44550 | 731 |
| 436 | 20241121 | 120000 | 6417279600 | 44550 | 44550 | 44550 | 44550 | 16 |
| 437 | 20241121 | 115900 | 6416566800 | 44500 | 44550 | 44550 | 44500 | 602 |
| 438 | 20241121 | 115800 | 6389773550 | 44550 | 44550 | 44550 | 44550 | 101 |
| 439 | 20241121 | 115700 | 6385274000 | 44550 | 44500 | 44550 | 44500 | 32 |
| 440 | 20241121 | 115600 | 6383849650 | 44500 | 44550 | 44550 | 44500 | 40 |
| 441 | 20241121 | 115500 | 6382068900 | 44550 | 44500 | 44550 | 44500 | 505 |
| 442 | 20241121 | 115400 | 6359596200 | 44500 | 44500 | 44500 | 44450 | 131 |
| 443 | 20241121 | 115300 | 6353766950 | 44500 | 44450 | 44500 | 44450 | 112 |
| 444 | 20241121 | 115200 | 6348788450 | 44450 | 44500 | 44500 | 44450 | 19 |
| 445 | 20241121 | 115100 | 6347943800 | 44500 | 44450 | 44500 | 44450 | 34 |
| 446 | 20241121 | 115000 | 6346432000 | 44400 | 44500 | 44500 | 44400 | 314 |
| 447 | 20241121 | 114900 | 6332483950 | 44500 | 44450 | 44500 | 44450 | 8 |
| 448 | 20241121 | 114800 | 6332128100 | 44400 | 44450 | 44500 | 44400 | 221 |
| 449 | 20241121 | 114700 | 6322306400 | 44400 | 44450 | 44450 | 44400 | 156 |
| 450 | 20241121 | 114600 | 6315372800 | 44450 | 44450 | 44450 | 44400 | 52 |
| 451 | 20241121 | 114500 | 6313061500 | 44450 | 44450 | 44500 | 44450 | 322 |
| 452 | 20241121 | 114400 | 6298748500 | 44450 | 44500 | 44500 | 44450 | 90 |
| 453 | 20241121 | 114300 | 6294744800 | 44500 | 44550 | 44550 | 44500 | 135 |
| 454 | 20241121 | 114200 | 6288736250 | 44550 | 44500 | 44550 | 44500 | 36 |
| 455 | 20241121 | 114100 | 6287132850 | 44500 | 44500 | 44500 | 44450 | 299 |
| 456 | 20241121 | 114000 | 6273833000 | 44500 | 44450 | 44500 | 44450 | 140 |
| 457 | 20241121 | 113900 | 6267609000 | 44450 | 44450 | 44500 | 44450 | 167 |
| 458 | 20241121 | 113800 | 6260184800 | 44500 | 44450 | 44500 | 44450 | 63 |
| 459 | 20241121 | 113700 | 6257382150 | 44500 | 44450 | 44500 | 44450 | 54 |
| 460 | 20241121 | 113600 | 6254980300 | 44450 | 44500 | 44500 | 44450 | 224 |
| 461 | 20241121 | 113500 | 6245013750 | 44500 | 44550 | 44550 | 44500 | 86 |
| 462 | 20241121 | 113400 | 6241186700 | 44550 | 44550 | 44550 | 44500 | 57 |
| 463 | 20241121 | 113300 | 6238649850 | 44500 | 44500 | 44500 | 44500 | 317 |
| 464 | 20241121 | 113200 | 6224543350 | 44400 | 44500 | 44500 | 44400 | 306 |
| 465 | 20241121 | 113100 | 6210947650 | 44500 | 44450 | 44500 | 44450 | 104 |
| 466 | 20241121 | 113000 | 6206324050 | 44500 | 44500 | 44500 | 44500 | 33 |
| 467 | 20241121 | 112900 | 6204855550 | 44500 | 44500 | 44500 | 44500 | 149 |
| 468 | 20241121 | 112800 | 6198225050 | 44500 | 44450 | 44500 | 44450 | 679 |
| 469 | 20241121 | 112700 | 6168041550 | 44450 | 44500 | 44500 | 44450 | 190 |
| 470 | 20241121 | 112600 | 6159594850 | 44500 | 44500 | 44500 | 44450 | 217 |
| 471 | 20241121 | 112500 | 6149938900 | 44500 | 44500 | 44500 | 44500 | 33 |
| 472 | 20241121 | 112400 | 6148470400 | 44450 | 44500 | 44500 | 44450 | 120 |
| 473 | 20241121 | 112300 | 6143136100 | 44500 | 44500 | 44500 | 44450 | 28 |
| 474 | 20241121 | 112200 | 6141890400 | 44500 | 44500 | 44500 | 44400 | 253 |
| 475 | 20241121 | 112100 | 6130637350 | 44500 | 44500 | 44550 | 44500 | 68 |
| 476 | 20241121 | 112000 | 6127610950 | 44550 | 44450 | 44550 | 44450 | 159 |
| 477 | 20241121 | 111900 | 6120528900 | 44450 | 44450 | 44450 | 44400 | 356 |
| 478 | 20241121 | 111800 | 6104707900 | 44450 | 44550 | 44550 | 44450 | 482 |
| 479 | 20241121 | 111700 | 6083273950 | 44550 | 44600 | 44600 | 44500 | 417 |
| 480 | 20241121 | 111600 | 6064699300 | 44600 | 44600 | 44600 | 44600 | 58 |
| 481 | 20241121 | 111500 | 6062112500 | 44600 | 44600 | 44600 | 44550 | 478 |
| 482 | 20241121 | 111400 | 6040800450 | 44600 | 44600 | 44600 | 44600 | 106 |
| 483 | 20241121 | 111300 | 6036072850 | 44600 | 44450 | 44600 | 44450 | 1063 |
| 484 | 20241121 | 111200 | 5988728850 | 44450 | 44450 | 44500 | 44450 | 261 |
| 485 | 20241121 | 111100 | 5977126700 | 44450 | 44450 | 44450 | 44450 | 29 |
| 486 | 20241121 | 111000 | 5975837650 | 44500 | 44550 | 44550 | 44500 | 260 |
| 487 | 20241121 | 110900 | 5964262350 | 44550 | 44450 | 44550 | 44450 | 63 |
| 488 | 20241121 | 110800 | 5961459100 | 44450 | 44450 | 44500 | 44400 | 1626 |
| 489 | 20241121 | 110700 | 5889175600 | 44400 | 44450 | 44450 | 44400 | 74 |
| 490 | 20241121 | 110600 | 5885889450 | 44450 | 44400 | 44450 | 44400 | 238 |
| 491 | 20241121 | 110500 | 5875321650 | 44400 | 44350 | 44450 | 44350 | 136 |
| 492 | 20241121 | 110400 | 5869289050 | 44450 | 44400 | 44450 | 44400 | 1385 |
| 493 | 20241121 | 110300 | 5807794350 | 44400 | 44450 | 44500 | 44400 | 1026 |
| 494 | 20241121 | 110200 | 5762217600 | 44500 | 44500 | 44500 | 44500 | 235 |
| 495 | 20241121 | 110100 | 5751760100 | 44500 | 44500 | 44550 | 44500 | 181 |
| 496 | 20241121 | 110000 | 5743705450 | 44450 | 44500 | 44500 | 44450 | 132 |
| 497 | 20241121 | 105900 | 5737837600 | 44550 | 44500 | 44550 | 44450 | 290 |
| 498 | 20241121 | 105800 | 5724933400 | 44550 | 44550 | 44550 | 44500 | 342 |
| 499 | 20241121 | 105700 | 5709707900 | 44550 | 44550 | 44550 | 44500 | 82 |
| 500 | 20241121 | 105600 | 5706057250 | 44500 | 44550 | 44600 | 44500 | 791 |
| 501 | 20241121 | 105500 | 5670835100 | 44550 | 44500 | 44550 | 44450 | 184 |
| 502 | 20241121 | 105400 | 5662648500 | 44500 | 44450 | 44500 | 44450 | 671 |
| 503 | 20241121 | 105300 | 5632812300 | 44400 | 44450 | 44450 | 44400 | 765 |
| 504 | 20241121 | 105200 | 5598812250 | 44450 | 44400 | 44450 | 44400 | 24 |
| 505 | 20241121 | 105100 | 5597745900 | 44450 | 44450 | 44450 | 44400 | 198 |
| 506 | 20241121 | 105000 | 5588948700 | 44450 | 44400 | 44450 | 44400 | 498 |
| 507 | 20241121 | 104900 | 5566830450 | 44400 | 44450 | 44450 | 44400 | 395 |
| 508 | 20241121 | 104800 | 5549291700 | 44450 | 44450 | 44450 | 44450 | 8 |
| 509 | 20241121 | 104700 | 5548936100 | 44450 | 44450 | 44500 | 44450 | 477 |
| 510 | 20241121 | 104600 | 5527712700 | 44450 | 44450 | 44450 | 44400 | 1011 |
| 511 | 20241121 | 104500 | 5482820250 | 44450 | 44450 | 44500 | 44450 | 241 |
| 512 | 20241121 | 104400 | 5472107750 | 44450 | 44400 | 44450 | 44400 | 458 |
| 513 | 20241121 | 104300 | 5451767150 | 44350 | 44300 | 44350 | 44300 | 503 |
| 514 | 20241121 | 104200 | 5429472900 | 44300 | 44250 | 44300 | 44250 | 6 |
| 515 | 20241121 | 104100 | 5429207350 | 44300 | 44250 | 44300 | 44200 | 367 |
| 516 | 20241121 | 104000 | 5412981750 | 44200 | 44250 | 44300 | 44200 | 622 |
| 517 | 20241121 | 103900 | 5385483300 | 44200 | 44300 | 44300 | 44200 | 204 |
| 518 | 20241121 | 103800 | 5376454950 | 44250 | 44250 | 44300 | 44250 | 52 |
| 519 | 20241121 | 103700 | 5374151900 | 44200 | 44250 | 44250 | 44200 | 115 |
| 520 | 20241121 | 103600 | 5369063350 | 44200 | 44200 | 44250 | 44200 | 151 |
| 521 | 20241121 | 103500 | 5362386750 | 44200 | 44200 | 44250 | 44200 | 127 |
| 522 | 20241121 | 103400 | 5356772650 | 44200 | 44250 | 44250 | 44150 | 289 |
| 523 | 20241121 | 103300 | 5343992300 | 44150 | 44150 | 44250 | 44100 | 384 |
| 524 | 20241121 | 103200 | 5327053450 | 44150 | 44150 | 44200 | 44100 | 1479 |
| 525 | 20241121 | 103100 | 5261717800 | 44100 | 44100 | 44200 | 44100 | 180 |
| 526 | 20241121 | 103000 | 5253770200 | 44100 | 44150 | 44150 | 44100 | 546 |
| 527 | 20241121 | 102900 | 5229666500 | 44150 | 44200 | 44200 | 44150 | 1340 |
| 528 | 20241121 | 102800 | 5170440550 | 44100 | 44150 | 44200 | 44100 | 511 |
| 529 | 20241121 | 102700 | 5147876400 | 44150 | 44150 | 44150 | 44100 | 480 |
| 530 | 20241121 | 102600 | 5126705250 | 44150 | 44150 | 44200 | 44100 | 164 |
| 531 | 20241121 | 102500 | 5119465650 | 44100 | 44150 | 44200 | 44100 | 1225 |
| 532 | 20241121 | 102400 | 5065424050 | 44150 | 44150 | 44150 | 44100 | 612 |
| 533 | 20241121 | 102300 | 5038425500 | 44150 | 44200 | 44200 | 44100 | 325 |
| 534 | 20241121 | 102200 | 5024080200 | 44150 | 44150 | 44200 | 44150 | 520 |
| 535 | 20241121 | 102100 | 5001121850 | 44150 | 44200 | 44200 | 44150 | 1648 |
| 536 | 20241121 | 102000 | 4928362350 | 44150 | 44150 | 44200 | 44150 | 343 |
| 537 | 20241121 | 101900 | 4913217050 | 44150 | 44200 | 44250 | 44150 | 758 |
| 538 | 20241121 | 101800 | 4879734450 | 44250 | 44150 | 44250 | 44150 | 114 |
| 539 | 20241121 | 101700 | 4874698050 | 44150 | 44200 | 44250 | 44150 | 1730 |
| 540 | 20241121 | 101600 | 4798293150 | 44200 | 44200 | 44250 | 44150 | 1162 |
| 541 | 20241121 | 101500 | 4746947200 | 44150 | 44200 | 44250 | 44150 | 2410 |
| 542 | 20241121 | 101400 | 4640408150 | 44250 | 44200 | 44250 | 44200 | 202 |
| 543 | 20241121 | 101300 | 4631479250 | 44250 | 44250 | 44250 | 44200 | 96 |
| 544 | 20241121 | 101200 | 4627233650 | 44200 | 44200 | 44250 | 44200 | 292 |
| 545 | 20241121 | 101100 | 4614326500 | 44200 | 44250 | 44250 | 44150 | 2262 |
| 546 | 20241121 | 101000 | 4514369300 | 44250 | 44300 | 44300 | 44200 | 325 |
| 547 | 20241121 | 100900 | 4499987150 | 44250 | 44300 | 44300 | 44250 | 119 |
| 548 | 20241121 | 100800 | 4494718050 | 44300 | 44250 | 44300 | 44250 | 386 |
| 549 | 20241121 | 100700 | 4477630850 | 44250 | 44250 | 44300 | 44200 | 210 |
| 550 | 20241121 | 100600 | 4468338900 | 44250 | 44250 | 44250 | 44200 | 138 |
| 551 | 20241121 | 100500 | 4462232600 | 44200 | 44200 | 44250 | 44200 | 320 |
| 552 | 20241121 | 100400 | 4448086400 | 44200 | 44250 | 44300 | 44200 | 246 |
| 553 | 20241121 | 100300 | 4437203450 | 44300 | 44250 | 44300 | 44200 | 627 |
| 554 | 20241121 | 100200 | 4409459100 | 44300 | 44350 | 44350 | 44250 | 807 |
| 555 | 20241121 | 100100 | 4373696000 | 44400 | 44350 | 44400 | 44350 | 233 |
| 556 | 20241121 | 100000 | 4363355550 | 44350 | 44350 | 44350 | 44300 | 518 |
| 557 | 20241121 | 095900 | 4340407000 | 44250 | 44300 | 44350 | 44250 | 243 |
| 558 | 20241121 | 095800 | 4329638100 | 44300 | 44250 | 44350 | 44250 | 387 |
| 559 | 20241121 | 095700 | 4312508100 | 44250 | 44350 | 44350 | 44250 | 402 |
| 560 | 20241121 | 095600 | 4294689600 | 44350 | 44300 | 44400 | 44250 | 192 |
| 561 | 20241121 | 095500 | 4286177450 | 44300 | 44350 | 44400 | 44150 | 1543 |
| 562 | 20241121 | 095400 | 4217935650 | 44400 | 44350 | 44400 | 44200 | 609 |
| 563 | 20241121 | 095300 | 4190997550 | 44200 | 44200 | 44250 | 44150 | 5733 |
| 564 | 20241121 | 095200 | 3937542850 | 44200 | 44300 | 44300 | 44200 | 2585 |
| 565 | 20241121 | 095100 | 3823174450 | 44300 | 44350 | 44350 | 44250 | 582 |
| 566 | 20241121 | 095000 | 3797391550 | 44350 | 44400 | 44400 | 44300 | 2521 |
| 567 | 20241121 | 094900 | 3685668400 | 44350 | 44400 | 44400 | 44300 | 800 |
| 568 | 20241121 | 094800 | 3650188300 | 44400 | 44400 | 44500 | 44400 | 1114 |
| 569 | 20241121 | 094700 | 3600645800 | 44350 | 44350 | 44350 | 44300 | 477 |
| 570 | 20241121 | 094600 | 3579491050 | 44350 | 44350 | 44350 | 44300 | 700 |
| 571 | 20241121 | 094500 | 3548475850 | 44350 | 44450 | 44450 | 44300 | 1010 |
| 572 | 20241121 | 094400 | 3503694150 | 44450 | 44500 | 44500 | 44450 | 1216 |
| 573 | 20241121 | 094300 | 3449594200 | 44400 | 44350 | 44500 | 44350 | 1115 |
| 574 | 20241121 | 094200 | 3399992500 | 44350 | 44400 | 44400 | 44350 | 169 |
| 575 | 20241121 | 094100 | 3392494550 | 44400 | 44400 | 44400 | 44250 | 3889 |
| 576 | 20241121 | 094000 | 3220201300 | 44450 | 44350 | 44450 | 44350 | 512 |
| 577 | 20241121 | 093900 | 3197469750 | 44350 | 44450 | 44450 | 44350 | 1632 |
| 578 | 20241121 | 093800 | 3125083250 | 44450 | 44350 | 44450 | 44350 | 385 |
| 579 | 20241121 | 093700 | 3107999800 | 44350 | 44350 | 44350 | 44300 | 691 |
| 580 | 20241121 | 093600 | 3077362000 | 44350 | 44400 | 44450 | 44350 | 156 |
| 581 | 20241121 | 093500 | 3070437150 | 44400 | 44350 | 44400 | 44350 | 1010 |
| 582 | 20241121 | 093400 | 3025596900 | 44350 | 44350 | 44400 | 44300 | 589 |
| 583 | 20241121 | 093300 | 2999465650 | 44350 | 44350 | 44500 | 44350 | 1624 |
| 584 | 20241121 | 093200 | 2927418950 | 44400 | 44500 | 44500 | 44350 | 428 |
| 585 | 20241121 | 093100 | 2908413600 | 44500 | 44300 | 44550 | 44300 | 798 |
| 586 | 20241121 | 093000 | 2872946300 | 44300 | 44400 | 44450 | 44250 | 5779 |
| 587 | 20241121 | 092900 | 2616937150 | 44400 | 44450 | 44500 | 44350 | 712 |
| 588 | 20241121 | 092800 | 2585328600 | 44400 | 44450 | 44550 | 44350 | 1125 |
| 589 | 20241121 | 092700 | 2535333500 | 44500 | 44450 | 44500 | 44400 | 1168 |
| 590 | 20241121 | 092600 | 2483452900 | 44450 | 44400 | 44550 | 44400 | 1258 |
| 591 | 20241121 | 092500 | 2427484900 | 44450 | 44400 | 44550 | 44350 | 2302 |
| 592 | 20241121 | 092400 | 2325181000 | 44400 | 44400 | 44450 | 44300 | 1049 |
| 593 | 20241121 | 092300 | 2278641200 | 44400 | 44350 | 44450 | 44300 | 2577 |
| 594 | 20241121 | 092200 | 2164340300 | 44350 | 44400 | 44400 | 44300 | 1232 |
| 595 | 20241121 | 092100 | 2109693900 | 44400 | 44300 | 44450 | 44250 | 1393 |
| 596 | 20241121 | 092000 | 2047883850 | 44350 | 44350 | 44500 | 44300 | 1259 |
| 597 | 20241121 | 091900 | 1992039050 | 44450 | 44450 | 44550 | 44250 | 975 |
| 598 | 20241121 | 091800 | 1948840100 | 44450 | 44500 | 44600 | 44300 | 4768 |
| 599 | 20241121 | 091700 | 1737100100 | 44600 | 44750 | 44750 | 44550 | 1325 |
| 600 | 20241121 | 091600 | 1677986050 | 44800 | 44500 | 44850 | 44450 | 1286 |
| 601 | 20241121 | 091500 | 1620521400 | 44650 | 44600 | 44650 | 44450 | 6755 |
| 602 | 20241121 | 091400 | 1319465100 | 44600 | 44900 | 44950 | 44600 | 4000 |
| 603 | 20241121 | 091300 | 1140402450 | 44950 | 45000 | 45000 | 44950 | 665 |
| 604 | 20241121 | 091200 | 1110504400 | 45000 | 45000 | 45100 | 44950 | 875 |
| 605 | 20241121 | 091100 | 1071117700 | 44950 | 44900 | 45000 | 44850 | 1073 |
| 606 | 20241121 | 091000 | 1022967650 | 44850 | 45000 | 45000 | 44850 | 1358 |
| 607 | 20241121 | 090900 | 962020500 | 44900 | 45150 | 45150 | 44850 | 1569 |
| 608 | 20241121 | 090800 | 891533950 | 45150 | 45000 | 45150 | 44950 | 1200 |
| 609 | 20241121 | 090700 | 837536000 | 45100 | 45300 | 45400 | 45050 | 1187 |
| 610 | 20241121 | 090600 | 783958800 | 45300 | 45400 | 45400 | 45200 | 1775 |
| 611 | 20241121 | 090500 | 703569150 | 45400 | 45500 | 45500 | 45350 | 938 |
| 612 | 20241121 | 090400 | 660979650 | 45500 | 45300 | 45500 | 45200 | 2377 |
| 613 | 20241121 | 090300 | 553129350 | 45200 | 45250 | 45300 | 45150 | 1173 |
| 614 | 20241121 | 090200 | 500047350 | 45100 | 44900 | 45300 | 44850 | 851 |
| 615 | 20241121 | 090100 | 461754950 | 44850 | 45050 | 45050 | 44850 | 1722 |
| 616 | 20241121 | 090000 | 384388850 | 45050 | 45100 | 45300 | 45050 | 8485 |