37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 193100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 21282 |
| 3 | 20241121 | 193000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 4 | 20241121 | 192900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 5 | 20241121 | 192800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 6 | 20241121 | 192700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 7 | 20241121 | 192600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 8 | 20241121 | 192500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 9 | 20241121 | 192400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 10 | 20241121 | 192300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 11 | 20241121 | 192200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 12 | 20241121 | 192100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 13 | 20241121 | 192000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 14 | 20241121 | 191900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 15 | 20241121 | 191800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 16 | 20241121 | 191700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 17 | 20241121 | 191600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 18 | 20241121 | 191500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 19 | 20241121 | 191400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 20 | 20241121 | 191300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 21 | 20241121 | 191200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 22 | 20241121 | 191100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 23 | 20241121 | 191000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 24 | 20241121 | 190900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 25 | 20241121 | 190800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 26 | 20241121 | 190700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 27 | 20241121 | 190600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 28 | 20241121 | 190500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 29 | 20241121 | 190400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 30 | 20241121 | 190300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 31 | 20241121 | 190200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 32 | 20241121 | 190100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 21282 |
| 33 | 20241121 | 190000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 34 | 20241121 | 185900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 35 | 20241121 | 185800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 36 | 20241121 | 185700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 37 | 20241121 | 185600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 38 | 20241121 | 185500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 39 | 20241121 | 185400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 40 | 20241121 | 185300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 41 | 20241121 | 185200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 42 | 20241121 | 185100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 43 | 20241121 | 185000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 44 | 20241121 | 184900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 45 | 20241121 | 184800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 46 | 20241121 | 184700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 47 | 20241121 | 184600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 48 | 20241121 | 184500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 49 | 20241121 | 184400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 50 | 20241121 | 184300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 51 | 20241121 | 184200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 52 | 20241121 | 184100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 53 | 20241121 | 184000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 54 | 20241121 | 183900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 55 | 20241121 | 183800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 56 | 20241121 | 183700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 57 | 20241121 | 183600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 58 | 20241121 | 183500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 59 | 20241121 | 183400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 60 | 20241121 | 183300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 61 | 20241121 | 183200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 62 | 20241121 | 183100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 21282 |
| 63 | 20241121 | 183000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 64 | 20241121 | 182900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 65 | 20241121 | 182800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 66 | 20241121 | 182700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 67 | 20241121 | 182600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 68 | 20241121 | 182500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 69 | 20241121 | 182400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 70 | 20241121 | 182300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 71 | 20241121 | 182200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 72 | 20241121 | 182100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 73 | 20241121 | 182000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 74 | 20241121 | 181900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 75 | 20241121 | 181800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 76 | 20241121 | 181700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 77 | 20241121 | 181600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 78 | 20241121 | 181500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 79 | 20241121 | 181400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 80 | 20241121 | 181300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 81 | 20241121 | 181200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 82 | 20241121 | 181100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 83 | 20241121 | 181000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 84 | 20241121 | 180900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 85 | 20241121 | 180800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 86 | 20241121 | 180700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 87 | 20241121 | 180600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 88 | 20241121 | 180500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 89 | 20241121 | 180400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 90 | 20241121 | 180300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 91 | 20241121 | 180200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 92 | 20241121 | 180100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 21282 |
| 93 | 20241121 | 180000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 94 | 20241121 | 175900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 95 | 20241121 | 175800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 96 | 20241121 | 175700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 97 | 20241121 | 175600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 98 | 20241121 | 175500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 99 | 20241121 | 175400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 100 | 20241121 | 175300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 101 | 20241121 | 175200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 102 | 20241121 | 175100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 103 | 20241121 | 175000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 104 | 20241121 | 174900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 105 | 20241121 | 174800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 106 | 20241121 | 174700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 107 | 20241121 | 174600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 108 | 20241121 | 174500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 109 | 20241121 | 174400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 110 | 20241121 | 174300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 111 | 20241121 | 174200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 112 | 20241121 | 174100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 113 | 20241121 | 174000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 114 | 20241121 | 173900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 115 | 20241121 | 173800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 116 | 20241121 | 173700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 117 | 20241121 | 173600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 118 | 20241121 | 173500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 119 | 20241121 | 173400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 120 | 20241121 | 173300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 121 | 20241121 | 173200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 122 | 20241121 | 173100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 21282 |
| 123 | 20241121 | 173000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 124 | 20241121 | 172900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 125 | 20241121 | 172800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 126 | 20241121 | 172700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 127 | 20241121 | 172600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 128 | 20241121 | 172500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 129 | 20241121 | 172400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 130 | 20241121 | 172300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 131 | 20241121 | 172200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 132 | 20241121 | 172100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 133 | 20241121 | 172000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 134 | 20241121 | 171900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 135 | 20241121 | 171800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 136 | 20241121 | 171700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 137 | 20241121 | 171600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 138 | 20241121 | 171500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 139 | 20241121 | 171400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 140 | 20241121 | 171300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 141 | 20241121 | 171200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 142 | 20241121 | 171100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 143 | 20241121 | 171000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 144 | 20241121 | 170900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 145 | 20241121 | 170800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 146 | 20241121 | 170700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 147 | 20241121 | 170600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 148 | 20241121 | 170500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 149 | 20241121 | 170400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 150 | 20241121 | 170300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 151 | 20241121 | 170200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 152 | 20241121 | 170100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 21282 |
| 153 | 20241121 | 170000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 154 | 20241121 | 165900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 155 | 20241121 | 165800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 156 | 20241121 | 165700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 157 | 20241121 | 165600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 158 | 20241121 | 165500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 159 | 20241121 | 165400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 160 | 20241121 | 165300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 161 | 20241121 | 165200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 162 | 20241121 | 165100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 163 | 20241121 | 165000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 164 | 20241121 | 164900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 165 | 20241121 | 164800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 166 | 20241121 | 164700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 167 | 20241121 | 164600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 168 | 20241121 | 164500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 169 | 20241121 | 164400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 170 | 20241121 | 164300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 171 | 20241121 | 164200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 172 | 20241121 | 164100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 173 | 20241121 | 164000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 174 | 20241121 | 163900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 175 | 20241121 | 163800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 176 | 20241121 | 163700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 177 | 20241121 | 163600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 178 | 20241121 | 163500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 179 | 20241121 | 163400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 180 | 20241121 | 163300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 181 | 20241121 | 163200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 182 | 20241121 | 163100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 21282 |
| 183 | 20241121 | 163000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 184 | 20241121 | 162900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 185 | 20241121 | 162800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 186 | 20241121 | 162700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 187 | 20241121 | 162600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 188 | 20241121 | 162500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 189 | 20241121 | 162400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 190 | 20241121 | 162300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 191 | 20241121 | 162200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 192 | 20241121 | 162100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 193 | 20241121 | 162000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 194 | 20241121 | 161900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 195 | 20241121 | 161800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 196 | 20241121 | 161700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 197 | 20241121 | 161600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 198 | 20241121 | 161500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 199 | 20241121 | 161400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 200 | 20241121 | 161300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 201 | 20241121 | 161200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 202 | 20241121 | 161100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 203 | 20241121 | 161000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 204 | 20241121 | 160900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 205 | 20241121 | 160800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 206 | 20241121 | 160700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 207 | 20241121 | 160600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 208 | 20241121 | 160500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 209 | 20241121 | 160400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 210 | 20241121 | 160300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 211 | 20241121 | 160200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 212 | 20241121 | 160100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 21282 |
| 213 | 20241121 | 160000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 214 | 20241121 | 155900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 215 | 20241121 | 155800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 216 | 20241121 | 155700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 217 | 20241121 | 155600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 218 | 20241121 | 155500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 219 | 20241121 | 155400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 220 | 20241121 | 155300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 221 | 20241121 | 155200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 222 | 20241121 | 155100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 223 | 20241121 | 155000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 224 | 20241121 | 154900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 225 | 20241121 | 154800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 226 | 20241121 | 154700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 227 | 20241121 | 154600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 228 | 20241121 | 154500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 229 | 20241121 | 154400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 230 | 20241121 | 154300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 231 | 20241121 | 154200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 232 | 20241121 | 154100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 233 | 20241121 | 154000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 234 | 20241121 | 153900 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 235 | 20241121 | 153800 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 236 | 20241121 | 153700 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 237 | 20241121 | 153600 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 238 | 20241121 | 153500 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 239 | 20241121 | 153400 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 240 | 20241121 | 153300 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 241 | 20241121 | 153200 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 0 |
| 242 | 20241121 | 153100 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 21282 |
| 243 | 20241121 | 153000 | 63014749500 | 294500 | 294500 | 294500 | 294500 | 21282 |
| 244 | 20241121 | 152900 | 56747200500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 245 | 20241121 | 152800 | 56747200500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 246 | 20241121 | 152700 | 56747200500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 247 | 20241121 | 152600 | 56747200500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 248 | 20241121 | 152500 | 56747200500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 249 | 20241121 | 152400 | 56747200500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 250 | 20241121 | 152300 | 56747200500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 251 | 20241121 | 152200 | 56747200500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 252 | 20241121 | 152100 | 56747200500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 253 | 20241121 | 152000 | 56747200500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 254 | 20241121 | 151900 | 56747200500 | 296500 | 296000 | 296500 | 295500 | 1888 |
| 255 | 20241121 | 151800 | 56187861000 | 295500 | 296000 | 296000 | 295000 | 1090 |
| 256 | 20241121 | 151700 | 55865297000 | 295500 | 295000 | 296000 | 295000 | 1220 |
| 257 | 20241121 | 151600 | 55504851000 | 295000 | 295500 | 295500 | 295000 | 1064 |
| 258 | 20241121 | 151500 | 55190473500 | 295500 | 295500 | 295500 | 295000 | 691 |
| 259 | 20241121 | 151400 | 54986307000 | 295500 | 295500 | 295500 | 295000 | 158 |
| 260 | 20241121 | 151300 | 54939620000 | 295500 | 295000 | 295500 | 295000 | 1734 |
| 261 | 20241121 | 151200 | 54427735000 | 295500 | 295500 | 295500 | 295000 | 566 |
| 262 | 20241121 | 151100 | 54260492500 | 295500 | 295500 | 295500 | 295000 | 222 |
| 263 | 20241121 | 151000 | 54194896500 | 295500 | 295500 | 295500 | 295000 | 594 |
| 264 | 20241121 | 150900 | 54019386000 | 295500 | 295500 | 295500 | 295000 | 670 |
| 265 | 20241121 | 150800 | 53821407000 | 295000 | 295000 | 295500 | 294500 | 165 |
| 266 | 20241121 | 150700 | 53772707500 | 295000 | 295000 | 295000 | 294500 | 295 |
| 267 | 20241121 | 150600 | 53685698000 | 294500 | 295000 | 295000 | 294500 | 731 |
| 268 | 20241121 | 150500 | 53470326500 | 294500 | 295000 | 295000 | 294500 | 716 |
| 269 | 20241121 | 150400 | 53259180000 | 294500 | 294500 | 295000 | 294500 | 291 |
| 270 | 20241121 | 150300 | 53173471500 | 294500 | 294500 | 295000 | 294500 | 47 |
| 271 | 20241121 | 150200 | 53159620000 | 294500 | 295000 | 295500 | 294500 | 882 |
| 272 | 20241121 | 150100 | 52899517000 | 295000 | 295000 | 295500 | 295000 | 144 |
| 273 | 20241121 | 150000 | 52857010500 | 295000 | 295500 | 295500 | 295000 | 991 |
| 274 | 20241121 | 145900 | 52564458500 | 295500 | 295500 | 295500 | 295000 | 800 |
| 275 | 20241121 | 145800 | 52328188500 | 295000 | 295500 | 295500 | 295000 | 127 |
| 276 | 20241121 | 145700 | 52290695000 | 295500 | 295000 | 295500 | 295000 | 112 |
| 277 | 20241121 | 145600 | 52257613500 | 295000 | 295500 | 295500 | 295000 | 565 |
| 278 | 20241121 | 145500 | 52090686000 | 295500 | 295500 | 295500 | 295000 | 75 |
| 279 | 20241121 | 145400 | 52068531500 | 295500 | 295500 | 295500 | 295000 | 457 |
| 280 | 20241121 | 145300 | 51933661500 | 295500 | 295500 | 295500 | 295000 | 382 |
| 281 | 20241121 | 145200 | 51820818500 | 295000 | 295000 | 295500 | 295000 | 91 |
| 282 | 20241121 | 145100 | 51793947500 | 295500 | 295500 | 295500 | 295000 | 148 |
| 283 | 20241121 | 145000 | 51750220000 | 295500 | 295500 | 295500 | 295000 | 84 |
| 284 | 20241121 | 144900 | 51725404500 | 295000 | 295500 | 295500 | 295000 | 170 |
| 285 | 20241121 | 144800 | 51675223500 | 295500 | 295000 | 295500 | 294500 | 599 |
| 286 | 20241121 | 144700 | 51498508000 | 295000 | 295000 | 295500 | 294500 | 540 |
| 287 | 20241121 | 144600 | 51339194000 | 295000 | 296000 | 296000 | 295000 | 760 |
| 288 | 20241121 | 144500 | 51114723000 | 296000 | 296500 | 296500 | 295500 | 164 |
| 289 | 20241121 | 144400 | 51066217500 | 296500 | 296000 | 296500 | 295500 | 1033 |
| 290 | 20241121 | 144300 | 50760283500 | 296500 | 296500 | 296500 | 296000 | 120 |
| 291 | 20241121 | 144200 | 50724732500 | 296000 | 296000 | 296500 | 296000 | 216 |
| 292 | 20241121 | 144100 | 50660760000 | 296500 | 297000 | 297000 | 296000 | 2162 |
| 293 | 20241121 | 144000 | 50019959500 | 297000 | 296500 | 297000 | 296500 | 543 |
| 294 | 20241121 | 143900 | 49858945000 | 296500 | 296500 | 296500 | 296000 | 169 |
| 295 | 20241121 | 143800 | 49808842000 | 296500 | 296000 | 296500 | 296000 | 705 |
| 296 | 20241121 | 143700 | 49600056000 | 296000 | 296000 | 296500 | 296000 | 107 |
| 297 | 20241121 | 143600 | 49568360000 | 296500 | 296000 | 296500 | 296000 | 230 |
| 298 | 20241121 | 143500 | 49500191000 | 296500 | 296000 | 296500 | 296000 | 128 |
| 299 | 20241121 | 143400 | 49462267500 | 296500 | 296500 | 296500 | 296000 | 486 |
| 300 | 20241121 | 143300 | 49318183000 | 296500 | 296000 | 296500 | 296000 | 282 |
| 301 | 20241121 | 143200 | 49234596000 | 296500 | 296500 | 297000 | 296000 | 2514 |
| 302 | 20241121 | 143100 | 48489195000 | 296500 | 297000 | 297000 | 296500 | 181 |
| 303 | 20241121 | 143000 | 48435459500 | 297000 | 296500 | 297000 | 296500 | 358 |
| 304 | 20241121 | 142900 | 48329199500 | 297000 | 297000 | 297000 | 296500 | 204 |
| 305 | 20241121 | 142800 | 48268675500 | 297000 | 297000 | 297000 | 296500 | 230 |
| 306 | 20241121 | 142700 | 48200428000 | 297000 | 296500 | 297000 | 296500 | 186 |
| 307 | 20241121 | 142600 | 48145257500 | 297000 | 297000 | 297000 | 296500 | 1138 |
| 308 | 20241121 | 142500 | 47807808500 | 297000 | 295500 | 297000 | 295500 | 2641 |
| 309 | 20241121 | 142400 | 47025495500 | 295500 | 296000 | 296000 | 295500 | 168 |
| 310 | 20241121 | 142300 | 46975825500 | 296000 | 295500 | 296000 | 295500 | 125 |
| 311 | 20241121 | 142200 | 46938844000 | 296000 | 296000 | 296000 | 295500 | 166 |
| 312 | 20241121 | 142100 | 46889765500 | 296000 | 296000 | 296000 | 295500 | 148 |
| 313 | 20241121 | 142000 | 46846009000 | 296000 | 296000 | 296000 | 295500 | 262 |
| 314 | 20241121 | 141900 | 46768543000 | 296000 | 296000 | 296000 | 295500 | 172 |
| 315 | 20241121 | 141800 | 46717667000 | 296000 | 295500 | 296000 | 295500 | 461 |
| 316 | 20241121 | 141700 | 46581425000 | 295500 | 295000 | 295500 | 294500 | 2030 |
| 317 | 20241121 | 141600 | 45982300500 | 295000 | 295000 | 295000 | 294500 | 199 |
| 318 | 20241121 | 141500 | 45923640500 | 295000 | 294500 | 295000 | 294500 | 168 |
| 319 | 20241121 | 141400 | 45874140000 | 295000 | 295000 | 295000 | 294500 | 157 |
| 320 | 20241121 | 141300 | 45827841500 | 295000 | 294500 | 295000 | 294500 | 529 |
| 321 | 20241121 | 141200 | 45671849500 | 295000 | 295000 | 295000 | 294500 | 143 |
| 322 | 20241121 | 141100 | 45629718500 | 295000 | 295000 | 295000 | 294500 | 253 |
| 323 | 20241121 | 141000 | 45555189000 | 294500 | 294500 | 295000 | 294500 | 278 |
| 324 | 20241121 | 140900 | 45473298500 | 295000 | 294500 | 295000 | 294500 | 124 |
| 325 | 20241121 | 140800 | 45436754000 | 294500 | 295000 | 295000 | 294500 | 305 |
| 326 | 20241121 | 140700 | 45346912000 | 294500 | 295000 | 295000 | 294500 | 213 |
| 327 | 20241121 | 140600 | 45284163500 | 295000 | 294500 | 295000 | 294500 | 112 |
| 328 | 20241121 | 140500 | 45251159500 | 295000 | 295000 | 295000 | 294500 | 141 |
| 329 | 20241121 | 140400 | 45209611000 | 295000 | 294500 | 295000 | 294500 | 482 |
| 330 | 20241121 | 140300 | 45067503000 | 294500 | 295000 | 295000 | 294500 | 496 |
| 331 | 20241121 | 140200 | 44921410000 | 295000 | 295000 | 295000 | 294500 | 444 |
| 332 | 20241121 | 140100 | 44790630000 | 295000 | 295000 | 295000 | 294500 | 153 |
| 333 | 20241121 | 140000 | 44745553500 | 294500 | 295500 | 295500 | 294500 | 1161 |
| 334 | 20241121 | 135900 | 44403046500 | 295000 | 295500 | 295500 | 295000 | 171 |
| 335 | 20241121 | 135800 | 44352565000 | 295500 | 295000 | 295500 | 295000 | 115 |
| 336 | 20241121 | 135700 | 44318601000 | 295500 | 295000 | 295500 | 295000 | 174 |
| 337 | 20241121 | 135600 | 44267236500 | 295500 | 295500 | 295500 | 295000 | 128 |
| 338 | 20241121 | 135500 | 44229455500 | 295500 | 295500 | 295500 | 295000 | 162 |
| 339 | 20241121 | 135400 | 44181637500 | 295500 | 295500 | 295500 | 295000 | 85 |
| 340 | 20241121 | 135300 | 44156535000 | 295000 | 295000 | 295500 | 295000 | 150 |
| 341 | 20241121 | 135200 | 44112221500 | 295500 | 295500 | 295500 | 295000 | 179 |
| 342 | 20241121 | 135100 | 44059395500 | 295500 | 295500 | 295500 | 295000 | 58 |
| 343 | 20241121 | 135000 | 44042275000 | 295500 | 295500 | 295500 | 295000 | 59 |
| 344 | 20241121 | 134900 | 44024843000 | 295500 | 295500 | 295500 | 295000 | 39 |
| 345 | 20241121 | 134800 | 44013320500 | 295500 | 295500 | 295500 | 295000 | 42 |
| 346 | 20241121 | 134700 | 44000911000 | 295500 | 295500 | 296000 | 295000 | 738 |
| 347 | 20241121 | 134600 | 43782832000 | 296000 | 296000 | 296000 | 295500 | 97 |
| 348 | 20241121 | 134500 | 43754151500 | 296000 | 295500 | 296000 | 295500 | 482 |
| 349 | 20241121 | 134400 | 43611671500 | 295500 | 296000 | 296000 | 295000 | 909 |
| 350 | 20241121 | 134300 | 43343086000 | 296000 | 296000 | 296000 | 295500 | 88 |
| 351 | 20241121 | 134200 | 43317053500 | 296000 | 295500 | 296000 | 295500 | 108 |
| 352 | 20241121 | 134100 | 43285117000 | 296000 | 296000 | 296000 | 295500 | 249 |
| 353 | 20241121 | 134000 | 43211509000 | 296000 | 296000 | 296000 | 295500 | 186 |
| 354 | 20241121 | 133900 | 43156492000 | 296000 | 296000 | 296000 | 295500 | 391 |
| 355 | 20241121 | 133800 | 43040835000 | 296000 | 296000 | 296000 | 295500 | 164 |
| 356 | 20241121 | 133700 | 42992352000 | 296000 | 295500 | 296000 | 295500 | 679 |
| 357 | 20241121 | 133600 | 42791403000 | 295500 | 295500 | 296000 | 295000 | 2099 |
| 358 | 20241121 | 133500 | 42171135500 | 295500 | 295500 | 295500 | 295000 | 23 |
| 359 | 20241121 | 133400 | 42164343500 | 295000 | 295500 | 295500 | 295000 | 163 |
| 360 | 20241121 | 133300 | 42116258000 | 295000 | 295500 | 295500 | 295000 | 20 |
| 361 | 20241121 | 133200 | 42110353000 | 295500 | 295000 | 295500 | 294500 | 311 |
| 362 | 20241121 | 133100 | 42018609000 | 295000 | 295000 | 295500 | 295000 | 510 |
| 363 | 20241121 | 133000 | 41868150500 | 295000 | 295000 | 295500 | 295000 | 40 |
| 364 | 20241121 | 132900 | 41856343500 | 295000 | 295000 | 295500 | 295000 | 133 |
| 365 | 20241121 | 132800 | 41817102000 | 295000 | 295000 | 295500 | 295000 | 67 |
| 366 | 20241121 | 132700 | 41797330500 | 295000 | 295000 | 295500 | 295000 | 31 |
| 367 | 20241121 | 132600 | 41788185000 | 295000 | 295000 | 295500 | 295000 | 143 |
| 368 | 20241121 | 132500 | 41745983000 | 295000 | 295000 | 295500 | 295000 | 207 |
| 369 | 20241121 | 132400 | 41684908500 | 295000 | 295500 | 295500 | 295000 | 150 |
| 370 | 20241121 | 132300 | 41640630000 | 295500 | 295000 | 295500 | 295000 | 203 |
| 371 | 20241121 | 132200 | 41580739000 | 295000 | 295000 | 295000 | 295000 | 818 |
| 372 | 20241121 | 132100 | 41339429000 | 294500 | 295000 | 295000 | 294500 | 437 |
| 373 | 20241121 | 132000 | 41210562000 | 295000 | 295000 | 295500 | 295000 | 41 |
| 374 | 20241121 | 131900 | 41198465500 | 295500 | 294500 | 295500 | 294000 | 1254 |
| 375 | 20241121 | 131800 | 40828932000 | 294000 | 294000 | 294500 | 294000 | 145 |
| 376 | 20241121 | 131700 | 40786297500 | 294000 | 294500 | 294500 | 294000 | 84 |
| 377 | 20241121 | 131600 | 40761590500 | 294500 | 294500 | 295000 | 294500 | 633 |
| 378 | 20241121 | 131500 | 40575168500 | 294500 | 295000 | 295000 | 294500 | 102 |
| 379 | 20241121 | 131400 | 40545127500 | 295000 | 294500 | 295000 | 294500 | 112 |
| 380 | 20241121 | 131300 | 40512133500 | 294500 | 294500 | 295000 | 294500 | 122 |
| 381 | 20241121 | 131200 | 40476183500 | 294500 | 295000 | 295000 | 294500 | 98 |
| 382 | 20241121 | 131100 | 40447316000 | 294500 | 294500 | 294500 | 294500 | 104 |
| 383 | 20241121 | 131000 | 40416688000 | 294500 | 295000 | 295000 | 294500 | 99 |
| 384 | 20241121 | 130900 | 40387494500 | 295000 | 295000 | 295000 | 294500 | 265 |
| 385 | 20241121 | 130800 | 40309322500 | 294500 | 294500 | 295000 | 294500 | 38 |
| 386 | 20241121 | 130700 | 40298128500 | 295000 | 295000 | 295000 | 294500 | 124 |
| 387 | 20241121 | 130600 | 40261598500 | 294500 | 295000 | 295000 | 294500 | 39 |
| 388 | 20241121 | 130500 | 40250109500 | 294500 | 294000 | 294500 | 293500 | 3034 |
| 389 | 20241121 | 130400 | 39358323000 | 294000 | 293500 | 294000 | 293500 | 34 |
| 390 | 20241121 | 130300 | 39348334000 | 294000 | 293500 | 294000 | 293500 | 92 |
| 391 | 20241121 | 130200 | 39321316500 | 293500 | 293500 | 294000 | 293500 | 35 |
| 392 | 20241121 | 130100 | 39311039000 | 293500 | 293500 | 294000 | 293500 | 193 |
| 393 | 20241121 | 130000 | 39254326500 | 293500 | 294000 | 294000 | 293500 | 49 |
| 394 | 20241121 | 125900 | 39239936000 | 294000 | 294000 | 294000 | 293500 | 210 |
| 395 | 20241121 | 125800 | 39178218500 | 294000 | 294000 | 294000 | 293500 | 45 |
| 396 | 20241121 | 125700 | 39164996000 | 294000 | 294000 | 294000 | 293500 | 1740 |
| 397 | 20241121 | 125600 | 38653436500 | 294500 | 294500 | 294500 | 294000 | 227 |
| 398 | 20241121 | 125500 | 38586585500 | 294500 | 294000 | 294500 | 294000 | 753 |
| 399 | 20241121 | 125400 | 38365155500 | 294500 | 294500 | 294500 | 294000 | 45 |
| 400 | 20241121 | 125300 | 38351911500 | 294000 | 294500 | 294500 | 294000 | 136 |
| 401 | 20241121 | 125200 | 38311925000 | 294500 | 294000 | 294500 | 294000 | 49 |
| 402 | 20241121 | 125100 | 38297513000 | 294000 | 294000 | 294500 | 294000 | 1275 |
| 403 | 20241121 | 125000 | 37922647500 | 293500 | 294000 | 294000 | 293500 | 1063 |
| 404 | 20241121 | 124900 | 37610169000 | 294000 | 294500 | 294500 | 294000 | 83 |
| 405 | 20241121 | 124800 | 37585752000 | 294000 | 294000 | 294500 | 294000 | 77 |
| 406 | 20241121 | 124700 | 37563104500 | 294000 | 294500 | 294500 | 294000 | 54 |
| 407 | 20241121 | 124600 | 37547217000 | 294000 | 294500 | 294500 | 294000 | 74 |
| 408 | 20241121 | 124500 | 37525453000 | 294500 | 294500 | 294500 | 294000 | 61 |
| 409 | 20241121 | 124400 | 37507511000 | 294500 | 294000 | 294500 | 294000 | 25 |
| 410 | 20241121 | 124300 | 37500159500 | 294000 | 294500 | 294500 | 294000 | 39 |
| 411 | 20241121 | 124200 | 37488687000 | 294000 | 294000 | 294000 | 294000 | 46 |
| 412 | 20241121 | 124100 | 37475163000 | 294000 | 294500 | 294500 | 294000 | 47 |
| 413 | 20241121 | 124000 | 37461339500 | 294000 | 294000 | 294500 | 294000 | 61 |
| 414 | 20241121 | 123900 | 37443404500 | 294000 | 294500 | 294500 | 294000 | 618 |
| 415 | 20241121 | 123800 | 37261708000 | 294500 | 294000 | 294500 | 294000 | 43 |
| 416 | 20241121 | 123700 | 37249055000 | 294000 | 294000 | 294000 | 293500 | 206 |
| 417 | 20241121 | 123600 | 37188493000 | 294000 | 293500 | 294000 | 293500 | 28 |
| 418 | 20241121 | 123500 | 37180263000 | 294000 | 294000 | 294000 | 293500 | 334 |
| 419 | 20241121 | 123400 | 37082203500 | 293500 | 293500 | 294000 | 293500 | 302 |
| 420 | 20241121 | 123300 | 36993511000 | 293500 | 294500 | 294500 | 293500 | 1394 |
| 421 | 20241121 | 123200 | 36583777000 | 294000 | 295000 | 295000 | 294000 | 311 |
| 422 | 20241121 | 123100 | 36492293500 | 295000 | 294500 | 295000 | 294500 | 392 |
| 423 | 20241121 | 123000 | 36376813500 | 294500 | 294000 | 294500 | 294000 | 199 |
| 424 | 20241121 | 122900 | 36318288000 | 294000 | 293500 | 294000 | 293500 | 337 |
| 425 | 20241121 | 122800 | 36219361500 | 293500 | 293500 | 295000 | 293000 | 3814 |
| 426 | 20241121 | 122700 | 35098313000 | 293500 | 293000 | 293500 | 293000 | 53 |
| 427 | 20241121 | 122600 | 35082768000 | 293500 | 293000 | 293500 | 293000 | 191 |
| 428 | 20241121 | 122500 | 35026733000 | 293000 | 293500 | 293500 | 293000 | 120 |
| 429 | 20241121 | 122400 | 34991546500 | 293500 | 293000 | 293500 | 293000 | 124 |
| 430 | 20241121 | 122300 | 34955200500 | 293000 | 293000 | 293500 | 293000 | 151 |
| 431 | 20241121 | 122200 | 34910946500 | 293500 | 293500 | 293500 | 293000 | 170 |
| 432 | 20241121 | 122100 | 34861105500 | 293500 | 293500 | 294000 | 293000 | 645 |
| 433 | 20241121 | 122000 | 34671814500 | 293500 | 293500 | 294000 | 293500 | 167 |
| 434 | 20241121 | 121900 | 34622799500 | 293500 | 293500 | 294000 | 293500 | 281 |
| 435 | 20241121 | 121800 | 34540284000 | 293500 | 293500 | 294000 | 293500 | 1085 |
| 436 | 20241121 | 121700 | 34221826000 | 293500 | 294000 | 294000 | 293500 | 158 |
| 437 | 20241121 | 121600 | 34175443500 | 294000 | 293500 | 294000 | 293500 | 145 |
| 438 | 20241121 | 121500 | 34132824500 | 294000 | 294000 | 294500 | 294000 | 1340 |
| 439 | 20241121 | 121400 | 33738863000 | 294000 | 294000 | 294500 | 294000 | 28 |
| 440 | 20241121 | 121300 | 33730625500 | 294000 | 294500 | 294500 | 294000 | 69 |
| 441 | 20241121 | 121200 | 33710309500 | 294500 | 294500 | 294500 | 294000 | 56 |
| 442 | 20241121 | 121100 | 33693825000 | 294500 | 294000 | 294500 | 294000 | 35 |
| 443 | 20241121 | 121000 | 33683528500 | 294000 | 294000 | 294500 | 294000 | 136 |
| 444 | 20241121 | 120900 | 33643534000 | 294000 | 294000 | 294500 | 294000 | 210 |
| 445 | 20241121 | 120800 | 33581705500 | 294000 | 294500 | 294500 | 294000 | 252 |
| 446 | 20241121 | 120700 | 33507615500 | 294000 | 294500 | 294500 | 294000 | 812 |
| 447 | 20241121 | 120600 | 33268752000 | 294500 | 294500 | 294500 | 294000 | 39 |
| 448 | 20241121 | 120500 | 33257269000 | 294500 | 294500 | 294500 | 294000 | 54 |
| 449 | 20241121 | 120400 | 33241374500 | 294000 | 294000 | 294500 | 294000 | 100 |
| 450 | 20241121 | 120300 | 33211936500 | 294500 | 294000 | 294500 | 294000 | 48 |
| 451 | 20241121 | 120200 | 33197812000 | 294000 | 293500 | 294500 | 293000 | 460 |
| 452 | 20241121 | 120100 | 33062780000 | 293500 | 293500 | 293500 | 293500 | 166 |
| 453 | 20241121 | 120000 | 33014059000 | 293500 | 293500 | 293500 | 293000 | 81 |
| 454 | 20241121 | 115900 | 32990286500 | 293500 | 293500 | 293500 | 293500 | 54 |
| 455 | 20241121 | 115800 | 32974437500 | 293500 | 293500 | 293500 | 293500 | 32 |
| 456 | 20241121 | 115700 | 32965045500 | 293500 | 294000 | 294000 | 293500 | 810 |
| 457 | 20241121 | 115600 | 32727278500 | 294000 | 294500 | 294500 | 294000 | 143 |
| 458 | 20241121 | 115500 | 32685236000 | 294500 | 294500 | 294500 | 293500 | 24 |
| 459 | 20241121 | 115400 | 32678169000 | 294000 | 294000 | 294000 | 293500 | 84 |
| 460 | 20241121 | 115300 | 32653476500 | 294000 | 294000 | 294500 | 294000 | 84 |
| 461 | 20241121 | 115200 | 32628777000 | 294000 | 293000 | 294000 | 293000 | 1180 |
| 462 | 20241121 | 115100 | 32282403500 | 293000 | 293000 | 293500 | 293000 | 171 |
| 463 | 20241121 | 115000 | 32232263500 | 293000 | 293500 | 293500 | 293000 | 139 |
| 464 | 20241121 | 114900 | 32191516000 | 293000 | 293000 | 293500 | 293000 | 2036 |
| 465 | 20241121 | 114800 | 31594943000 | 293000 | 293500 | 293500 | 293000 | 694 |
| 466 | 20241121 | 114700 | 31391286500 | 294000 | 294000 | 294000 | 293500 | 112 |
| 467 | 20241121 | 114600 | 31358376000 | 294000 | 294000 | 294500 | 293500 | 572 |
| 468 | 20241121 | 114500 | 31190249000 | 294500 | 294000 | 294500 | 294000 | 56 |
| 469 | 20241121 | 114400 | 31173777500 | 294000 | 294500 | 294500 | 294000 | 161 |
| 470 | 20241121 | 114300 | 31126434000 | 294500 | 294000 | 294500 | 294000 | 138 |
| 471 | 20241121 | 114200 | 31085822000 | 294500 | 294000 | 294500 | 294000 | 160 |
| 472 | 20241121 | 114100 | 31038730000 | 294500 | 295000 | 295000 | 294000 | 137 |
| 473 | 20241121 | 114000 | 30998383500 | 295000 | 295000 | 295000 | 294500 | 149 |
| 474 | 20241121 | 113900 | 30954500500 | 294500 | 295000 | 295000 | 294500 | 84 |
| 475 | 20241121 | 113800 | 30929758500 | 295000 | 295000 | 295000 | 294500 | 58 |
| 476 | 20241121 | 113700 | 30912666000 | 295000 | 294500 | 295000 | 294500 | 105 |
| 477 | 20241121 | 113600 | 30881701500 | 294500 | 294000 | 294500 | 293500 | 657 |
| 478 | 20241121 | 113500 | 30688344500 | 293500 | 294000 | 294000 | 293500 | 122 |
| 479 | 20241121 | 113400 | 30652511000 | 294000 | 294000 | 294500 | 293500 | 1800 |
| 480 | 20241121 | 113300 | 30123359500 | 294000 | 293500 | 294500 | 293500 | 608 |
| 481 | 20241121 | 113200 | 29944710500 | 293500 | 294000 | 294500 | 293500 | 193 |
| 482 | 20241121 | 113100 | 29887990500 | 294000 | 294000 | 294500 | 294000 | 446 |
| 483 | 20241121 | 113000 | 29756861000 | 294000 | 294000 | 294500 | 294000 | 170 |
| 484 | 20241121 | 112900 | 29706855500 | 294000 | 295500 | 295500 | 294000 | 952 |
| 485 | 20241121 | 112800 | 29426291000 | 295000 | 295500 | 296000 | 295000 | 472 |
| 486 | 20241121 | 112700 | 29286813500 | 296000 | 296000 | 296000 | 295000 | 335 |
| 487 | 20241121 | 112600 | 29187815000 | 296500 | 296000 | 296500 | 295500 | 296 |
| 488 | 20241121 | 112500 | 29100199000 | 296000 | 295500 | 296000 | 295500 | 226 |
| 489 | 20241121 | 112400 | 29033322500 | 296000 | 296000 | 296000 | 295500 | 307 |
| 490 | 20241121 | 112300 | 28942518000 | 295500 | 295500 | 296000 | 295500 | 252 |
| 491 | 20241121 | 112200 | 28868006500 | 295500 | 295500 | 295500 | 295000 | 394 |
| 492 | 20241121 | 112100 | 28751601500 | 295000 | 295000 | 295500 | 295000 | 246 |
| 493 | 20241121 | 112000 | 28678941500 | 295000 | 295500 | 295500 | 295000 | 66 |
| 494 | 20241121 | 111900 | 28659456500 | 295500 | 295000 | 295500 | 295000 | 203 |
| 495 | 20241121 | 111800 | 28599534500 | 295000 | 295500 | 295500 | 295000 | 271 |
| 496 | 20241121 | 111700 | 28519494500 | 295500 | 296000 | 296000 | 295500 | 227 |
| 497 | 20241121 | 111600 | 28452403500 | 296000 | 295500 | 296000 | 295000 | 274 |
| 498 | 20241121 | 111500 | 28371428500 | 295500 | 296500 | 297000 | 295000 | 2941 |
| 499 | 20241121 | 111400 | 27500664500 | 296500 | 296000 | 296500 | 296000 | 505 |
| 500 | 20241121 | 111300 | 27350951000 | 296000 | 296000 | 296500 | 295500 | 677 |
| 501 | 20241121 | 111200 | 27150548000 | 296000 | 296000 | 296000 | 295500 | 1311 |
| 502 | 20241121 | 111100 | 26762771000 | 296000 | 295500 | 296000 | 295000 | 563 |
| 503 | 20241121 | 111000 | 26596361000 | 295500 | 295500 | 296000 | 295000 | 483 |
| 504 | 20241121 | 110900 | 26453658000 | 295500 | 295000 | 296000 | 294500 | 5282 |
| 505 | 20241121 | 110800 | 24894120000 | 294500 | 294500 | 295000 | 294500 | 262 |
| 506 | 20241121 | 110700 | 24816887500 | 294500 | 294000 | 295000 | 294000 | 1478 |
| 507 | 20241121 | 110600 | 24381537000 | 294000 | 294500 | 294500 | 294000 | 1289 |
| 508 | 20241121 | 110500 | 24002522500 | 294500 | 293500 | 294500 | 293500 | 1841 |
| 509 | 20241121 | 110400 | 23461254000 | 293500 | 293000 | 294000 | 293000 | 1977 |
| 510 | 20241121 | 110300 | 22881100000 | 293000 | 293000 | 293000 | 292500 | 426 |
| 511 | 20241121 | 110200 | 22756327000 | 293000 | 293000 | 293000 | 292500 | 176 |
| 512 | 20241121 | 110100 | 22704841500 | 292500 | 293000 | 293500 | 292500 | 988 |
| 513 | 20241121 | 110000 | 22415378000 | 293500 | 293000 | 293500 | 293000 | 58 |
| 514 | 20241121 | 105900 | 22398355500 | 293000 | 293000 | 293500 | 293000 | 426 |
| 515 | 20241121 | 105800 | 22273350000 | 293500 | 294000 | 294000 | 293000 | 1630 |
| 516 | 20241121 | 105700 | 21794996000 | 294000 | 293000 | 294000 | 293000 | 262 |
| 517 | 20241121 | 105600 | 21718090000 | 293500 | 292500 | 293500 | 292500 | 1463 |
| 518 | 20241121 | 105500 | 21289338500 | 292500 | 292500 | 293000 | 292500 | 329 |
| 519 | 20241121 | 105400 | 21193080500 | 292500 | 292500 | 293000 | 292000 | 76 |
| 520 | 20241121 | 105300 | 21170848500 | 292500 | 292500 | 293000 | 292000 | 587 |
| 521 | 20241121 | 105200 | 20999171000 | 292500 | 292500 | 293000 | 292500 | 85 |
| 522 | 20241121 | 105100 | 20974305000 | 292500 | 292500 | 293000 | 292500 | 29 |
| 523 | 20241121 | 105000 | 20965819500 | 292500 | 292500 | 293000 | 292500 | 164 |
| 524 | 20241121 | 104900 | 20917792500 | 293000 | 293000 | 293000 | 292500 | 45 |
| 525 | 20241121 | 104800 | 20904620500 | 292500 | 293000 | 293000 | 292500 | 301 |
| 526 | 20241121 | 104700 | 20816451500 | 292500 | 293000 | 293000 | 292500 | 35 |
| 527 | 20241121 | 104600 | 20806203000 | 293000 | 292000 | 293000 | 292000 | 577 |
| 528 | 20241121 | 104500 | 20637510500 | 292500 | 292500 | 292500 | 292000 | 80 |
| 529 | 20241121 | 104400 | 20614122500 | 292000 | 292500 | 292500 | 292000 | 49 |
| 530 | 20241121 | 104300 | 20599805000 | 292000 | 291500 | 292500 | 291500 | 1929 |
| 531 | 20241121 | 104200 | 20036535500 | 291500 | 291500 | 292000 | 291500 | 89 |
| 532 | 20241121 | 104100 | 20010580000 | 292000 | 291500 | 292000 | 291500 | 373 |
| 533 | 20241121 | 104000 | 19901830500 | 291500 | 292000 | 292000 | 291500 | 758 |
| 534 | 20241121 | 103900 | 19680560500 | 291500 | 292000 | 292000 | 291500 | 142 |
| 535 | 20241121 | 103800 | 19639151500 | 292000 | 292000 | 292000 | 291500 | 74 |
| 536 | 20241121 | 103700 | 19617544000 | 292000 | 292000 | 292500 | 291500 | 1299 |
| 537 | 20241121 | 103600 | 19238213000 | 292500 | 292500 | 293000 | 292000 | 1466 |
| 538 | 20241121 | 103500 | 18809611000 | 292500 | 292500 | 293000 | 292500 | 174 |
| 539 | 20241121 | 103400 | 18758678000 | 293000 | 292500 | 293000 | 292500 | 63 |
| 540 | 20241121 | 103300 | 18740229500 | 292500 | 292500 | 293000 | 292500 | 163 |
| 541 | 20241121 | 103200 | 18692547000 | 292500 | 292500 | 293000 | 292500 | 39 |
| 542 | 20241121 | 103100 | 18681137000 | 293000 | 293000 | 293000 | 292500 | 147 |
| 543 | 20241121 | 103000 | 18638082500 | 292500 | 292500 | 293000 | 292500 | 56 |
| 544 | 20241121 | 102900 | 18621684500 | 292500 | 293000 | 293000 | 292500 | 172 |
| 545 | 20241121 | 102800 | 18571366000 | 293000 | 293000 | 293500 | 292500 | 151 |
| 546 | 20241121 | 102700 | 18527134000 | 293500 | 292500 | 293500 | 292500 | 194 |
| 547 | 20241121 | 102600 | 18470295500 | 292500 | 293000 | 293000 | 292500 | 60 |
| 548 | 20241121 | 102500 | 18452722500 | 292500 | 292000 | 293500 | 292000 | 1918 |
| 549 | 20241121 | 102400 | 17890895000 | 292500 | 292500 | 292500 | 292000 | 127 |
| 550 | 20241121 | 102300 | 17853754500 | 292500 | 293000 | 293000 | 292000 | 172 |
| 551 | 20241121 | 102200 | 17803450500 | 292500 | 292500 | 293000 | 292500 | 188 |
| 552 | 20241121 | 102100 | 17748450000 | 292500 | 292500 | 293000 | 292500 | 416 |
| 553 | 20241121 | 102000 | 17626759000 | 292500 | 292500 | 292500 | 292000 | 156 |
| 554 | 20241121 | 101900 | 17581133500 | 292500 | 292500 | 292500 | 292000 | 38 |
| 555 | 20241121 | 101800 | 17570029000 | 292000 | 292500 | 292500 | 292000 | 150 |
| 556 | 20241121 | 101700 | 17526208500 | 292500 | 292500 | 292500 | 292000 | 305 |
| 557 | 20241121 | 101600 | 17437036500 | 292000 | 292000 | 292500 | 292000 | 423 |
| 558 | 20241121 | 101500 | 17313488000 | 292000 | 292500 | 292500 | 292000 | 395 |
| 559 | 20241121 | 101400 | 17198065000 | 292500 | 293000 | 293000 | 292500 | 607 |
| 560 | 20241121 | 101300 | 17020501000 | 292500 | 293000 | 293000 | 292500 | 44 |
| 561 | 20241121 | 101200 | 17007626500 | 293000 | 293000 | 293000 | 292500 | 86 |
| 562 | 20241121 | 101100 | 16982447500 | 293000 | 293500 | 293500 | 292500 | 254 |
| 563 | 20241121 | 101000 | 16908040000 | 293000 | 292500 | 293000 | 292500 | 145 |
| 564 | 20241121 | 100900 | 16865562500 | 292500 | 293000 | 293000 | 292500 | 124 |
| 565 | 20241121 | 100800 | 16829257500 | 293000 | 292500 | 293000 | 292500 | 105 |
| 566 | 20241121 | 100700 | 16798533000 | 293000 | 292500 | 293000 | 292500 | 90 |
| 567 | 20241121 | 100600 | 16772186000 | 292500 | 292500 | 293000 | 292000 | 761 |
| 568 | 20241121 | 100500 | 16549438500 | 292000 | 292500 | 292500 | 292000 | 153 |
| 569 | 20241121 | 100400 | 16504724500 | 292500 | 292000 | 292500 | 292000 | 559 |
| 570 | 20241121 | 100300 | 16341480000 | 292000 | 293000 | 293000 | 292000 | 1408 |
| 571 | 20241121 | 100200 | 15929669500 | 292500 | 293000 | 293500 | 292500 | 624 |
| 572 | 20241121 | 100100 | 15746905500 | 293000 | 293000 | 293500 | 293000 | 34 |
| 573 | 20241121 | 100000 | 15736938500 | 293000 | 293500 | 293500 | 293000 | 48 |
| 574 | 20241121 | 095900 | 15722867000 | 293000 | 293000 | 293000 | 293000 | 74 |
| 575 | 20241121 | 095800 | 15701185000 | 293000 | 293500 | 293500 | 293000 | 94 |
| 576 | 20241121 | 095700 | 15673639500 | 293500 | 293000 | 293500 | 292000 | 717 |
| 577 | 20241121 | 095600 | 15463684500 | 293000 | 293500 | 293500 | 292500 | 354 |
| 578 | 20241121 | 095500 | 15359878500 | 293000 | 293000 | 293500 | 293000 | 1049 |
| 579 | 20241121 | 095400 | 15052071000 | 293000 | 293000 | 293000 | 292500 | 178 |
| 580 | 20241121 | 095300 | 14999959500 | 293000 | 292500 | 293000 | 292000 | 330 |
| 581 | 20241121 | 095200 | 14903463500 | 292500 | 293000 | 293000 | 292000 | 1311 |
| 582 | 20241121 | 095100 | 14520108500 | 293000 | 292500 | 293000 | 292500 | 316 |
| 583 | 20241121 | 095000 | 14427550500 | 292500 | 292500 | 292500 | 292000 | 121 |
| 584 | 20241121 | 094900 | 14392186500 | 292500 | 292000 | 292500 | 292000 | 142 |
| 585 | 20241121 | 094800 | 14350677500 | 292000 | 292000 | 293000 | 292000 | 412 |
| 586 | 20241121 | 094700 | 14230216500 | 292000 | 293000 | 293000 | 292000 | 1857 |
| 587 | 20241121 | 094600 | 13687138000 | 293000 | 292500 | 293500 | 292000 | 713 |
| 588 | 20241121 | 094500 | 13478452000 | 292500 | 293000 | 293000 | 292000 | 496 |
| 589 | 20241121 | 094400 | 13333370500 | 293000 | 293000 | 293000 | 292500 | 180 |
| 590 | 20241121 | 094300 | 13280640000 | 293000 | 293500 | 294000 | 293000 | 1295 |
| 591 | 20241121 | 094200 | 12900629500 | 293500 | 294000 | 294000 | 293500 | 337 |
| 592 | 20241121 | 094100 | 12801563000 | 293500 | 293500 | 294000 | 293500 | 1082 |
| 593 | 20241121 | 094000 | 12483586000 | 293500 | 293000 | 293500 | 293000 | 401 |
| 594 | 20241121 | 093900 | 12365914000 | 292500 | 292000 | 293000 | 292000 | 1251 |
| 595 | 20241121 | 093800 | 11999556000 | 292500 | 292500 | 292500 | 292000 | 119 |
| 596 | 20241121 | 093700 | 11964769000 | 292500 | 292500 | 292500 | 292000 | 75 |
| 597 | 20241121 | 093600 | 11942853000 | 292500 | 293000 | 293000 | 292000 | 2340 |
| 598 | 20241121 | 093500 | 11258493000 | 292500 | 292000 | 292500 | 292000 | 334 |
| 599 | 20241121 | 093400 | 11160800500 | 292500 | 292500 | 292500 | 292000 | 247 |
| 600 | 20241121 | 093300 | 11088581000 | 292500 | 292500 | 292500 | 292000 | 221 |
| 601 | 20241121 | 093200 | 11023946500 | 292500 | 292000 | 292500 | 292000 | 859 |
| 602 | 20241121 | 093100 | 10772875000 | 292500 | 292000 | 292500 | 292000 | 495 |
| 603 | 20241121 | 093000 | 10628159000 | 292000 | 292000 | 292500 | 292000 | 155 |
| 604 | 20241121 | 092900 | 10582884500 | 292000 | 293000 | 293000 | 292000 | 841 |
| 605 | 20241121 | 092800 | 10336662000 | 293000 | 293500 | 293500 | 293000 | 258 |
| 606 | 20241121 | 092700 | 10260948000 | 293000 | 293000 | 293500 | 292500 | 846 |
| 607 | 20241121 | 092600 | 10012673000 | 293000 | 293000 | 293000 | 292500 | 950 |
| 608 | 20241121 | 092500 | 9734356000 | 292500 | 294000 | 294000 | 292500 | 1140 |
| 609 | 20241121 | 092400 | 9400314000 | 293500 | 293000 | 294000 | 293000 | 1225 |
| 610 | 20241121 | 092300 | 9040797500 | 293500 | 294000 | 294500 | 293000 | 2937 |
| 611 | 20241121 | 092200 | 8178144000 | 294000 | 293500 | 294500 | 293000 | 995 |
| 612 | 20241121 | 092100 | 7885796000 | 293000 | 293000 | 293500 | 293000 | 1538 |
| 613 | 20241121 | 092000 | 7434793000 | 293000 | 292500 | 293000 | 292000 | 1440 |
| 614 | 20241121 | 091900 | 7013316500 | 292500 | 292000 | 292500 | 292000 | 61 |
| 615 | 20241121 | 091800 | 6995489500 | 292000 | 292000 | 293000 | 292000 | 765 |
| 616 | 20241121 | 091700 | 6771737000 | 292000 | 290500 | 292000 | 290000 | 1131 |
| 617 | 20241121 | 091600 | 6442474000 | 290000 | 289500 | 290500 | 289500 | 535 |
| 618 | 20241121 | 091500 | 6287210500 | 289500 | 289000 | 289500 | 289000 | 723 |
| 619 | 20241121 | 091400 | 6077924000 | 289000 | 290000 | 290500 | 289000 | 486 |
| 620 | 20241121 | 091300 | 5937168000 | 290500 | 290500 | 291000 | 290000 | 514 |
| 621 | 20241121 | 091200 | 5787919000 | 290500 | 289000 | 290500 | 289000 | 3442 |
| 622 | 20241121 | 091100 | 4790877500 | 289000 | 289500 | 289500 | 289000 | 85 |
| 623 | 20241121 | 091000 | 4766287500 | 289500 | 289500 | 289500 | 289000 | 335 |
| 624 | 20241121 | 090900 | 4669353500 | 289500 | 289500 | 290000 | 289000 | 1315 |
| 625 | 20241121 | 090800 | 4288629500 | 289000 | 288500 | 289500 | 288500 | 540 |
| 626 | 20241121 | 090700 | 4132446000 | 288500 | 289500 | 289500 | 288500 | 1244 |
| 627 | 20241121 | 090600 | 3772763000 | 289500 | 290500 | 290500 | 289500 | 1560 |
| 628 | 20241121 | 090500 | 3320124500 | 290000 | 290000 | 290500 | 289500 | 672 |
| 629 | 20241121 | 090400 | 3125321500 | 290500 | 289000 | 290500 | 289000 | 1491 |
| 630 | 20241121 | 090300 | 2693208000 | 288500 | 289000 | 289000 | 288500 | 566 |
| 631 | 20241121 | 090200 | 2529880500 | 289000 | 289500 | 290000 | 288500 | 1480 |
| 632 | 20241121 | 090100 | 2101607000 | 289000 | 289500 | 290000 | 288000 | 2878 |
| 633 | 20241121 | 090000 | 1269884500 | 289500 | 290000 | 290500 | 288000 | 4302 |