32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 190100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 7733 |
| 3 | 20241121 | 190000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20241121 | 185900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20241121 | 185800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20241121 | 185700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20241121 | 185600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20241121 | 185500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20241121 | 185400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20241121 | 185300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20241121 | 185200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20241121 | 185100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20241121 | 185000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20241121 | 184900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20241121 | 184800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20241121 | 184700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20241121 | 184600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20241121 | 184500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20241121 | 184400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20241121 | 184300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20241121 | 184200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20241121 | 184100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20241121 | 184000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20241121 | 183900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20241121 | 183800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20241121 | 183700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20241121 | 183600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20241121 | 183500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20241121 | 183400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20241121 | 183300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20241121 | 183200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20241121 | 183100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 7733 |
| 33 | 20241121 | 183000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20241121 | 182900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20241121 | 182800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20241121 | 182700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20241121 | 182600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20241121 | 182500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20241121 | 182400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20241121 | 182300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20241121 | 182200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20241121 | 182100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20241121 | 182000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20241121 | 181900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20241121 | 181800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20241121 | 181700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20241121 | 181600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20241121 | 181500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20241121 | 181400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20241121 | 181300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20241121 | 181200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20241121 | 181100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20241121 | 181000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20241121 | 180900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20241121 | 180800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20241121 | 180700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20241121 | 180600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20241121 | 180500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20241121 | 180400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20241121 | 180300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20241121 | 180200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20241121 | 180100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 7733 |
| 63 | 20241121 | 180000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20241121 | 175900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20241121 | 175800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20241121 | 175700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20241121 | 175600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20241121 | 175500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20241121 | 175400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20241121 | 175300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20241121 | 175200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20241121 | 175100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20241121 | 175000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20241121 | 174900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20241121 | 174800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20241121 | 174700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20241121 | 174600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20241121 | 174500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20241121 | 174400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20241121 | 174300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20241121 | 174200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20241121 | 174100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20241121 | 174000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20241121 | 173900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20241121 | 173800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20241121 | 173700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20241121 | 173600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20241121 | 173500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20241121 | 173400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20241121 | 173300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20241121 | 173200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20241121 | 173100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 7733 |
| 93 | 20241121 | 173000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20241121 | 172900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20241121 | 172800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20241121 | 172700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20241121 | 172600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20241121 | 172500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20241121 | 172400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20241121 | 172300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20241121 | 172200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20241121 | 172100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20241121 | 172000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20241121 | 171900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20241121 | 171800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20241121 | 171700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20241121 | 171600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20241121 | 171500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20241121 | 171400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20241121 | 171300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20241121 | 171200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20241121 | 171100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20241121 | 171000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20241121 | 170900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20241121 | 170800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20241121 | 170700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20241121 | 170600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20241121 | 170500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20241121 | 170400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20241121 | 170300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20241121 | 170200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20241121 | 170100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 7733 |
| 123 | 20241121 | 170000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20241121 | 165900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20241121 | 165800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20241121 | 165700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20241121 | 165600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20241121 | 165500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20241121 | 165400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20241121 | 165300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20241121 | 165200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20241121 | 165100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20241121 | 165000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20241121 | 164900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20241121 | 164800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20241121 | 164700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20241121 | 164600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20241121 | 164500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20241121 | 164400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20241121 | 164300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20241121 | 164200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20241121 | 164100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20241121 | 164000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20241121 | 163900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20241121 | 163800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20241121 | 163700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20241121 | 163600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20241121 | 163500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20241121 | 163400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20241121 | 163300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20241121 | 163200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20241121 | 163100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 7733 |
| 153 | 20241121 | 163000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20241121 | 162900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20241121 | 162800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20241121 | 162700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20241121 | 162600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20241121 | 162500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20241121 | 162400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20241121 | 162300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20241121 | 162200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20241121 | 162100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20241121 | 162000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20241121 | 161900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20241121 | 161800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20241121 | 161700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20241121 | 161600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20241121 | 161500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20241121 | 161400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20241121 | 161300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20241121 | 161200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20241121 | 161100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20241121 | 161000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20241121 | 160900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20241121 | 160800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20241121 | 160700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20241121 | 160600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20241121 | 160500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20241121 | 160400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20241121 | 160300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20241121 | 160200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20241121 | 160100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 7733 |
| 183 | 20241121 | 160000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20241121 | 155900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20241121 | 155800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20241121 | 155700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20241121 | 155600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20241121 | 155500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20241121 | 155400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20241121 | 155300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20241121 | 155200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20241121 | 155100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20241121 | 155000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20241121 | 154900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20241121 | 154800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20241121 | 154700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20241121 | 154600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20241121 | 154500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20241121 | 154400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20241121 | 154300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20241121 | 154200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20241121 | 154100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20241121 | 154000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20241121 | 153900 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20241121 | 153800 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20241121 | 153700 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20241121 | 153600 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20241121 | 153500 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20241121 | 153400 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20241121 | 153300 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20241121 | 153200 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20241121 | 153100 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 7733 |
| 213 | 20241121 | 153000 | 5681408200 | 45800 | 45800 | 45800 | 45800 | 7733 |
| 214 | 20241121 | 152900 | 5327236800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 215 | 20241121 | 152800 | 5327236800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 216 | 20241121 | 152700 | 5327236800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 217 | 20241121 | 152600 | 5327236800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 218 | 20241121 | 152500 | 5327236800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 219 | 20241121 | 152400 | 5327236800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 220 | 20241121 | 152300 | 5327236800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 221 | 20241121 | 152200 | 5327236800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 222 | 20241121 | 152100 | 5327236800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 223 | 20241121 | 152000 | 5327236800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 224 | 20241121 | 151900 | 5327236800 | 45900 | 45950 | 46000 | 45900 | 443 |
| 225 | 20241121 | 151800 | 5306876500 | 45950 | 45950 | 46000 | 45950 | 174 |
| 226 | 20241121 | 151700 | 5298877100 | 45950 | 45950 | 45950 | 45900 | 738 |
| 227 | 20241121 | 151600 | 5264968950 | 45900 | 45900 | 45950 | 45900 | 255 |
| 228 | 20241121 | 151500 | 5253261850 | 45950 | 45950 | 45950 | 45900 | 474 |
| 229 | 20241121 | 151400 | 5231487200 | 45900 | 45900 | 45950 | 45900 | 465 |
| 230 | 20241121 | 151300 | 5210130800 | 45950 | 45900 | 45950 | 45900 | 264 |
| 231 | 20241121 | 151200 | 5198010450 | 45900 | 45900 | 45950 | 45900 | 301 |
| 232 | 20241121 | 151100 | 5184190050 | 45900 | 45900 | 45950 | 45900 | 561 |
| 233 | 20241121 | 151000 | 5158438000 | 45900 | 45900 | 45950 | 45900 | 214 |
| 234 | 20241121 | 150900 | 5148609050 | 45900 | 45900 | 45950 | 45900 | 278 |
| 235 | 20241121 | 150800 | 5135846700 | 45900 | 45900 | 45950 | 45900 | 260 |
| 236 | 20241121 | 150700 | 5123911450 | 45950 | 45950 | 45950 | 45900 | 149 |
| 237 | 20241121 | 150600 | 5117070350 | 45900 | 45900 | 45950 | 45900 | 181 |
| 238 | 20241121 | 150500 | 5108760500 | 45900 | 45900 | 45950 | 45900 | 245 |
| 239 | 20241121 | 150400 | 5097511150 | 45900 | 45950 | 45950 | 45900 | 90 |
| 240 | 20241121 | 150300 | 5093377300 | 45900 | 45900 | 45950 | 45900 | 128 |
| 241 | 20241121 | 150200 | 5087501150 | 45900 | 45950 | 45950 | 45900 | 258 |
| 242 | 20241121 | 150100 | 5075657200 | 45900 | 45900 | 45950 | 45900 | 112 |
| 243 | 20241121 | 150000 | 5070514350 | 45900 | 45900 | 45950 | 45900 | 103 |
| 244 | 20241121 | 145900 | 5065784150 | 45950 | 45900 | 45950 | 45900 | 409 |
| 245 | 20241121 | 145800 | 5046999850 | 45950 | 45950 | 45950 | 45900 | 403 |
| 246 | 20241121 | 145700 | 5028486850 | 45900 | 45900 | 45950 | 45900 | 162 |
| 247 | 20241121 | 145600 | 5021045300 | 45950 | 45950 | 45950 | 45900 | 278 |
| 248 | 20241121 | 145500 | 5008273800 | 45950 | 45900 | 45950 | 45900 | 345 |
| 249 | 20241121 | 145400 | 4992430700 | 45950 | 45950 | 45950 | 45900 | 295 |
| 250 | 20241121 | 145300 | 4978880050 | 45900 | 45950 | 45950 | 45900 | 288 |
| 251 | 20241121 | 145200 | 4965649650 | 45900 | 45950 | 45950 | 45900 | 161 |
| 252 | 20241121 | 145100 | 4958253550 | 45900 | 45950 | 45950 | 45900 | 334 |
| 253 | 20241121 | 145000 | 4942911400 | 45900 | 45900 | 45950 | 45900 | 286 |
| 254 | 20241121 | 144900 | 4929772300 | 45900 | 45900 | 45950 | 45900 | 228 |
| 255 | 20241121 | 144800 | 4919297300 | 45900 | 45950 | 45950 | 45900 | 400 |
| 256 | 20241121 | 144700 | 4900926800 | 45950 | 45900 | 45950 | 45900 | 225 |
| 257 | 20241121 | 144600 | 4890592050 | 45900 | 45900 | 45950 | 45900 | 290 |
| 258 | 20241121 | 144500 | 4877270100 | 45900 | 45950 | 45950 | 45900 | 157 |
| 259 | 20241121 | 144400 | 4870057700 | 45900 | 45950 | 45950 | 45900 | 275 |
| 260 | 20241121 | 144300 | 4857423400 | 45900 | 45900 | 45950 | 45900 | 324 |
| 261 | 20241121 | 144200 | 4842539550 | 45950 | 45900 | 45950 | 45900 | 154 |
| 262 | 20241121 | 144100 | 4835465500 | 45950 | 45950 | 45950 | 45900 | 267 |
| 263 | 20241121 | 144000 | 4823199850 | 45900 | 45900 | 45950 | 45900 | 271 |
| 264 | 20241121 | 143900 | 4810749550 | 45950 | 45950 | 45950 | 45900 | 318 |
| 265 | 20241121 | 143800 | 4796140300 | 45950 | 45950 | 45950 | 45900 | 477 |
| 266 | 20241121 | 143700 | 4774234050 | 45900 | 45950 | 45950 | 45900 | 155 |
| 267 | 20241121 | 143600 | 4767112750 | 45950 | 45900 | 45950 | 45900 | 250 |
| 268 | 20241121 | 143500 | 4755627300 | 45950 | 46000 | 46000 | 45900 | 384 |
| 269 | 20241121 | 143400 | 4737983000 | 46000 | 46000 | 46000 | 45950 | 262 |
| 270 | 20241121 | 143300 | 4725933500 | 45950 | 46000 | 46000 | 45950 | 338 |
| 271 | 20241121 | 143200 | 4710390950 | 46000 | 45950 | 46000 | 45950 | 925 |
| 272 | 20241121 | 143100 | 4667882100 | 45950 | 46000 | 46000 | 45950 | 493 |
| 273 | 20241121 | 143000 | 4645217050 | 45950 | 45950 | 46000 | 45950 | 195 |
| 274 | 20241121 | 142900 | 4636248200 | 45950 | 45950 | 46000 | 45950 | 254 |
| 275 | 20241121 | 142800 | 4624567350 | 45950 | 45950 | 46000 | 45950 | 201 |
| 276 | 20241121 | 142700 | 4615323000 | 46000 | 46000 | 46000 | 45950 | 258 |
| 277 | 20241121 | 142600 | 4603457400 | 46000 | 45950 | 46000 | 45950 | 266 |
| 278 | 20241121 | 142500 | 4591223050 | 45950 | 45950 | 46000 | 45950 | 171 |
| 279 | 20241121 | 142400 | 4583358850 | 46000 | 46000 | 46000 | 45950 | 247 |
| 280 | 20241121 | 142300 | 4571997300 | 45950 | 45950 | 46000 | 45950 | 96 |
| 281 | 20241121 | 142200 | 4567581950 | 46000 | 45950 | 46000 | 45950 | 223 |
| 282 | 20241121 | 142100 | 4557324550 | 45950 | 46000 | 46000 | 45950 | 362 |
| 283 | 20241121 | 142000 | 4540680950 | 45950 | 45950 | 46000 | 45900 | 1925 |
| 284 | 20241121 | 141900 | 4452210500 | 45900 | 45950 | 45950 | 45900 | 260 |
| 285 | 20241121 | 141800 | 4440265600 | 45950 | 45950 | 45950 | 45900 | 110 |
| 286 | 20241121 | 141700 | 4435212350 | 45900 | 45950 | 45950 | 45900 | 207 |
| 287 | 20241121 | 141600 | 4425701100 | 45950 | 45900 | 45950 | 45900 | 140 |
| 288 | 20241121 | 141500 | 4419268800 | 45900 | 45950 | 45950 | 45900 | 66 |
| 289 | 20241121 | 141400 | 4416238000 | 45900 | 45900 | 45950 | 45900 | 79 |
| 290 | 20241121 | 141300 | 4412610150 | 45950 | 45900 | 45950 | 45900 | 87 |
| 291 | 20241121 | 141200 | 4408613550 | 45900 | 46000 | 46000 | 45900 | 64 |
| 292 | 20241121 | 141100 | 4405671850 | 45950 | 45950 | 46000 | 45950 | 177 |
| 293 | 20241121 | 141000 | 4397537350 | 46000 | 45950 | 46000 | 45950 | 203 |
| 294 | 20241121 | 140900 | 4388204050 | 46000 | 46000 | 46000 | 45950 | 70 |
| 295 | 20241121 | 140800 | 4384986200 | 46000 | 46000 | 46000 | 45950 | 715 |
| 296 | 20241121 | 140700 | 4352130550 | 46000 | 46000 | 46050 | 45950 | 198 |
| 297 | 20241121 | 140600 | 4343021550 | 46000 | 46000 | 46000 | 45950 | 1182 |
| 298 | 20241121 | 140500 | 4288649950 | 46000 | 45950 | 46000 | 45950 | 23 |
| 299 | 20241121 | 140400 | 4287592650 | 46000 | 45950 | 46000 | 45950 | 33 |
| 300 | 20241121 | 140300 | 4286075100 | 46000 | 45950 | 46000 | 45950 | 51 |
| 301 | 20241121 | 140200 | 4283730450 | 46000 | 45950 | 46000 | 45950 | 1446 |
| 302 | 20241121 | 140100 | 4217284400 | 45950 | 45850 | 45950 | 45850 | 945 |
| 303 | 20241121 | 140000 | 4173893050 | 45900 | 45900 | 45950 | 45850 | 572 |
| 304 | 20241121 | 135900 | 4147638050 | 45950 | 45900 | 45950 | 45900 | 202 |
| 305 | 20241121 | 135800 | 4138364700 | 45900 | 45900 | 45950 | 45900 | 186 |
| 306 | 20241121 | 135700 | 4129826000 | 45900 | 45950 | 45950 | 45900 | 109 |
| 307 | 20241121 | 135600 | 4124821500 | 45950 | 45900 | 45950 | 45900 | 222 |
| 308 | 20241121 | 135500 | 4114631600 | 45900 | 45900 | 45950 | 45900 | 144 |
| 309 | 20241121 | 135400 | 4108020700 | 45950 | 45900 | 45950 | 45900 | 197 |
| 310 | 20241121 | 135300 | 4098976650 | 45950 | 45900 | 45950 | 45900 | 124 |
| 311 | 20241121 | 135200 | 4093282700 | 45900 | 45900 | 45950 | 45900 | 102 |
| 312 | 20241121 | 135100 | 4088600500 | 45950 | 45950 | 45950 | 45900 | 881 |
| 313 | 20241121 | 135000 | 4048124100 | 46000 | 46000 | 46000 | 45950 | 110 |
| 314 | 20241121 | 134900 | 4043067750 | 45950 | 45950 | 46000 | 45950 | 96 |
| 315 | 20241121 | 134800 | 4038655200 | 45950 | 45950 | 46000 | 45950 | 206 |
| 316 | 20241121 | 134700 | 4029188250 | 45950 | 45950 | 46000 | 45950 | 74 |
| 317 | 20241121 | 134600 | 4025787500 | 45950 | 46000 | 46000 | 45950 | 85 |
| 318 | 20241121 | 134500 | 4021879850 | 45950 | 45950 | 46000 | 45950 | 111 |
| 319 | 20241121 | 134400 | 4016777550 | 45950 | 46000 | 46000 | 45950 | 173 |
| 320 | 20241121 | 134300 | 4008822750 | 45950 | 46050 | 46050 | 45950 | 185 |
| 321 | 20241121 | 134200 | 4000315100 | 46050 | 46000 | 46050 | 46000 | 156 |
| 322 | 20241121 | 134100 | 3993134400 | 46000 | 46050 | 46050 | 46000 | 350 |
| 323 | 20241121 | 134000 | 3977029750 | 46000 | 46100 | 46100 | 46000 | 95 |
| 324 | 20241121 | 133900 | 3972657050 | 46050 | 46050 | 46100 | 46050 | 704 |
| 325 | 20241121 | 133800 | 3940234300 | 46050 | 46050 | 46050 | 46000 | 828 |
| 326 | 20241121 | 133700 | 3902106800 | 46000 | 46050 | 46050 | 46000 | 135 |
| 327 | 20241121 | 133600 | 3895891550 | 46050 | 46050 | 46050 | 46050 | 99 |
| 328 | 20241121 | 133500 | 3891332600 | 46050 | 46000 | 46050 | 46000 | 119 |
| 329 | 20241121 | 133400 | 3885853800 | 46050 | 46000 | 46050 | 46000 | 128 |
| 330 | 20241121 | 133300 | 3879965400 | 46000 | 46000 | 46050 | 46000 | 129 |
| 331 | 20241121 | 133200 | 3874026700 | 46000 | 46050 | 46050 | 46000 | 111 |
| 332 | 20241121 | 133100 | 3868915500 | 46050 | 46100 | 46100 | 46000 | 168 |
| 333 | 20241121 | 133000 | 3861174250 | 46100 | 46100 | 46100 | 46050 | 141 |
| 334 | 20241121 | 132900 | 3854675850 | 46050 | 46100 | 46100 | 46050 | 88 |
| 335 | 20241121 | 132800 | 3850619600 | 46100 | 46100 | 46100 | 46050 | 39 |
| 336 | 20241121 | 132700 | 3848822250 | 46050 | 46050 | 46100 | 46050 | 194 |
| 337 | 20241121 | 132600 | 3839887400 | 46100 | 46150 | 46150 | 46100 | 745 |
| 338 | 20241121 | 132500 | 3805538050 | 46100 | 46100 | 46150 | 46100 | 268 |
| 339 | 20241121 | 132400 | 3793179550 | 46100 | 46100 | 46150 | 46100 | 192 |
| 340 | 20241121 | 132300 | 3784322600 | 46100 | 46150 | 46150 | 46100 | 193 |
| 341 | 20241121 | 132200 | 3775423550 | 46150 | 46150 | 46150 | 46100 | 248 |
| 342 | 20241121 | 132100 | 3763982200 | 46150 | 46200 | 46200 | 46100 | 267 |
| 343 | 20241121 | 132000 | 3751655300 | 46150 | 46200 | 46200 | 46150 | 340 |
| 344 | 20241121 | 131900 | 3735960350 | 46150 | 46200 | 46200 | 46150 | 168 |
| 345 | 20241121 | 131800 | 3728202350 | 46150 | 46150 | 46200 | 46150 | 229 |
| 346 | 20241121 | 131700 | 3717632850 | 46150 | 46150 | 46150 | 46100 | 435 |
| 347 | 20241121 | 131600 | 3697566150 | 46150 | 46150 | 46200 | 46100 | 695 |
| 348 | 20241121 | 131500 | 3665496950 | 46150 | 46100 | 46150 | 46100 | 1259 |
| 349 | 20241121 | 131400 | 3607442150 | 46100 | 46150 | 46150 | 46100 | 99 |
| 350 | 20241121 | 131300 | 3602876150 | 46150 | 46200 | 46250 | 46150 | 826 |
| 351 | 20241121 | 131200 | 3564718150 | 46150 | 46150 | 46250 | 46150 | 2499 |
| 352 | 20241121 | 131100 | 3449263250 | 46200 | 46100 | 46200 | 46050 | 8920 |
| 353 | 20241121 | 131000 | 3038030500 | 46100 | 46100 | 46100 | 46050 | 226 |
| 354 | 20241121 | 130900 | 3027612150 | 46050 | 46000 | 46100 | 45950 | 5028 |
| 355 | 20241121 | 130800 | 2796237600 | 45950 | 46000 | 46000 | 45950 | 46 |
| 356 | 20241121 | 130700 | 2794123650 | 46000 | 46000 | 46000 | 45950 | 288 |
| 357 | 20241121 | 130600 | 2780889250 | 46000 | 46000 | 46000 | 45950 | 27 |
| 358 | 20241121 | 130500 | 2779647900 | 45950 | 45950 | 46000 | 45950 | 32 |
| 359 | 20241121 | 130400 | 2778177250 | 46000 | 46000 | 46000 | 45950 | 178 |
| 360 | 20241121 | 130300 | 2769996900 | 45950 | 45950 | 46000 | 45950 | 19 |
| 361 | 20241121 | 130200 | 2769123500 | 45950 | 45950 | 46000 | 45950 | 133 |
| 362 | 20241121 | 130100 | 2763012050 | 45950 | 46000 | 46000 | 45950 | 123 |
| 363 | 20241121 | 130000 | 2757359650 | 45950 | 46000 | 46000 | 45950 | 528 |
| 364 | 20241121 | 125900 | 2733097700 | 45950 | 45950 | 46000 | 45950 | 57 |
| 365 | 20241121 | 125800 | 2730477700 | 45950 | 45950 | 46000 | 45950 | 21 |
| 366 | 20241121 | 125700 | 2729512550 | 46000 | 45950 | 46000 | 45950 | 125 |
| 367 | 20241121 | 125600 | 2723764300 | 45950 | 45950 | 46000 | 45950 | 96 |
| 368 | 20241121 | 125500 | 2719352000 | 45950 | 45950 | 46000 | 45950 | 101 |
| 369 | 20241121 | 125400 | 2714707350 | 46000 | 46000 | 46000 | 45950 | 48 |
| 370 | 20241121 | 125300 | 2712501250 | 45950 | 45950 | 46000 | 45950 | 358 |
| 371 | 20241121 | 125200 | 2696040800 | 45950 | 46000 | 46000 | 45950 | 25 |
| 372 | 20241121 | 125100 | 2694891900 | 45950 | 46000 | 46000 | 45950 | 176 |
| 373 | 20241121 | 125000 | 2686798300 | 45950 | 45950 | 46000 | 45950 | 66 |
| 374 | 20241121 | 124900 | 2683765450 | 46000 | 45950 | 46000 | 45950 | 51 |
| 375 | 20241121 | 124800 | 2681420650 | 46000 | 46000 | 46000 | 45950 | 33 |
| 376 | 20241121 | 124700 | 2679903850 | 45950 | 45950 | 46000 | 45950 | 125 |
| 377 | 20241121 | 124600 | 2674159750 | 45950 | 45950 | 46000 | 45950 | 42 |
| 378 | 20241121 | 124500 | 2672228950 | 45950 | 46000 | 46000 | 45950 | 30 |
| 379 | 20241121 | 124400 | 2670849800 | 45950 | 46000 | 46000 | 45950 | 24 |
| 380 | 20241121 | 124300 | 2669746500 | 46000 | 46000 | 46000 | 45950 | 16 |
| 381 | 20241121 | 124200 | 2669010700 | 45950 | 46000 | 46000 | 45950 | 24 |
| 382 | 20241121 | 124100 | 2667907800 | 46000 | 45950 | 46000 | 45950 | 46 |
| 383 | 20241121 | 124000 | 2665792600 | 46000 | 45950 | 46000 | 45950 | 129 |
| 384 | 20241121 | 123900 | 2659864300 | 46000 | 46000 | 46000 | 46000 | 5 |
| 385 | 20241121 | 123800 | 2659634300 | 46000 | 46000 | 46000 | 45950 | 46 |
| 386 | 20241121 | 123700 | 2657519350 | 46000 | 45950 | 46000 | 45950 | 13 |
| 387 | 20241121 | 123600 | 2656921900 | 45950 | 46000 | 46000 | 45950 | 115 |
| 388 | 20241121 | 123500 | 2651637350 | 45950 | 45950 | 46000 | 45900 | 1049 |
| 389 | 20241121 | 123400 | 2603424450 | 45950 | 45850 | 45950 | 45850 | 1481 |
| 390 | 20241121 | 123300 | 2535488700 | 45800 | 45850 | 45850 | 45800 | 236 |
| 391 | 20241121 | 123200 | 2524674400 | 45850 | 45850 | 45850 | 45850 | 213 |
| 392 | 20241121 | 123100 | 2514908350 | 45850 | 45800 | 45850 | 45800 | 548 |
| 393 | 20241121 | 123000 | 2489784600 | 45800 | 45800 | 45850 | 45800 | 129 |
| 394 | 20241121 | 122900 | 2483876250 | 45800 | 45850 | 45850 | 45800 | 19 |
| 395 | 20241121 | 122800 | 2483005300 | 45800 | 45850 | 45850 | 45800 | 171 |
| 396 | 20241121 | 122700 | 2475167100 | 45800 | 45850 | 45850 | 45800 | 43 |
| 397 | 20241121 | 122600 | 2473197350 | 45850 | 45850 | 45850 | 45800 | 36 |
| 398 | 20241121 | 122500 | 2471546950 | 45850 | 45850 | 45850 | 45850 | 5 |
| 399 | 20241121 | 122400 | 2471317700 | 45800 | 45800 | 45850 | 45800 | 118 |
| 400 | 20241121 | 122300 | 2465908100 | 45800 | 45800 | 45850 | 45800 | 149 |
| 401 | 20241121 | 122200 | 2459083250 | 45850 | 45850 | 45850 | 45800 | 45 |
| 402 | 20241121 | 122100 | 2457020100 | 45850 | 45850 | 45850 | 45800 | 376 |
| 403 | 20241121 | 122000 | 2439780700 | 45850 | 45800 | 45850 | 45800 | 243 |
| 404 | 20241121 | 121900 | 2428645800 | 45800 | 45850 | 45850 | 45800 | 25 |
| 405 | 20241121 | 121800 | 2427500200 | 45850 | 45850 | 45850 | 45800 | 10 |
| 406 | 20241121 | 121700 | 2427041950 | 45850 | 45850 | 45850 | 45800 | 35 |
| 407 | 20241121 | 121600 | 2425437650 | 45850 | 45850 | 45850 | 45850 | 1311 |
| 408 | 20241121 | 121500 | 2365328300 | 45900 | 45900 | 45900 | 45850 | 110 |
| 409 | 20241121 | 121400 | 2360279550 | 45850 | 45850 | 45850 | 45850 | 16 |
| 410 | 20241121 | 121300 | 2359545950 | 45900 | 45850 | 45900 | 45850 | 26 |
| 411 | 20241121 | 121200 | 2358352750 | 45850 | 45900 | 45900 | 45850 | 25 |
| 412 | 20241121 | 121100 | 2357206200 | 45900 | 45850 | 45900 | 45850 | 22 |
| 413 | 20241121 | 121000 | 2356196850 | 45900 | 45900 | 45900 | 45850 | 34 |
| 414 | 20241121 | 120900 | 2354636700 | 45850 | 45900 | 45900 | 45850 | 462 |
| 415 | 20241121 | 120800 | 2333438550 | 45850 | 45800 | 45850 | 45800 | 1151 |
| 416 | 20241121 | 120700 | 2280665400 | 45850 | 45800 | 45850 | 45800 | 60 |
| 417 | 20241121 | 120600 | 2277914900 | 45850 | 45800 | 45850 | 45800 | 140 |
| 418 | 20241121 | 120500 | 2271501550 | 45850 | 45850 | 45850 | 45800 | 28 |
| 419 | 20241121 | 120400 | 2270218750 | 45850 | 45850 | 45850 | 45800 | 13 |
| 420 | 20241121 | 120300 | 2269622850 | 45800 | 45800 | 45850 | 45800 | 123 |
| 421 | 20241121 | 120200 | 2263989000 | 45800 | 45850 | 45850 | 45800 | 19 |
| 422 | 20241121 | 120100 | 2263118300 | 45800 | 45900 | 45900 | 45800 | 98 |
| 423 | 20241121 | 120000 | 2258625900 | 45850 | 45850 | 45850 | 45850 | 108 |
| 424 | 20241121 | 115900 | 2253674100 | 45850 | 45850 | 45850 | 45800 | 125 |
| 425 | 20241121 | 115800 | 2247948400 | 45850 | 45900 | 45900 | 45800 | 239 |
| 426 | 20241121 | 115700 | 2236991450 | 45850 | 45800 | 45850 | 45800 | 552 |
| 427 | 20241121 | 115600 | 2211683400 | 45850 | 45850 | 45850 | 45800 | 53 |
| 428 | 20241121 | 115500 | 2209253600 | 45850 | 45800 | 45850 | 45800 | 27 |
| 429 | 20241121 | 115400 | 2208015700 | 45850 | 45850 | 45850 | 45800 | 48 |
| 430 | 20241121 | 115300 | 2205816300 | 45850 | 45800 | 45850 | 45800 | 170 |
| 431 | 20241121 | 115200 | 2198027550 | 45800 | 45850 | 45850 | 45800 | 145 |
| 432 | 20241121 | 115100 | 2191379500 | 45850 | 45850 | 45850 | 45800 | 22 |
| 433 | 20241121 | 115000 | 2190371000 | 45850 | 45800 | 45850 | 45800 | 224 |
| 434 | 20241121 | 114900 | 2180105200 | 45850 | 45850 | 45850 | 45800 | 155 |
| 435 | 20241121 | 114800 | 2173004050 | 45850 | 45850 | 45900 | 45800 | 1593 |
| 436 | 20241121 | 114700 | 2099966550 | 45900 | 45850 | 45900 | 45850 | 41 |
| 437 | 20241121 | 114600 | 2098085850 | 45850 | 45950 | 45950 | 45850 | 1044 |
| 438 | 20241121 | 114500 | 2050166650 | 45900 | 45900 | 45950 | 45900 | 37 |
| 439 | 20241121 | 114400 | 2048467750 | 45900 | 45950 | 45950 | 45900 | 122 |
| 440 | 20241121 | 114300 | 2042867250 | 45900 | 45900 | 45950 | 45900 | 81 |
| 441 | 20241121 | 114200 | 2039148200 | 45900 | 45900 | 45950 | 45900 | 245 |
| 442 | 20241121 | 114100 | 2027902300 | 45900 | 45900 | 45950 | 45900 | 24 |
| 443 | 20241121 | 114000 | 2026800050 | 45900 | 45950 | 45950 | 45900 | 56 |
| 444 | 20241121 | 113900 | 2024229200 | 45900 | 45950 | 45950 | 45900 | 181 |
| 445 | 20241121 | 113800 | 2015921150 | 45950 | 45950 | 45950 | 45900 | 41 |
| 446 | 20241121 | 113700 | 2014038500 | 45950 | 45900 | 45950 | 45900 | 45 |
| 447 | 20241121 | 113600 | 2011972000 | 45950 | 45900 | 45950 | 45900 | 209 |
| 448 | 20241121 | 113500 | 2002377000 | 45900 | 45950 | 45950 | 45900 | 46 |
| 449 | 20241121 | 113400 | 2000263450 | 45950 | 45950 | 45950 | 45900 | 31 |
| 450 | 20241121 | 113300 | 1998839250 | 45900 | 45900 | 45950 | 45900 | 16 |
| 451 | 20241121 | 113200 | 1998104750 | 45950 | 45950 | 45950 | 45900 | 406 |
| 452 | 20241121 | 113100 | 1979450200 | 45950 | 45950 | 45950 | 45900 | 252 |
| 453 | 20241121 | 113000 | 1967871550 | 45950 | 45900 | 45950 | 45900 | 26 |
| 454 | 20241121 | 112900 | 1966677500 | 45950 | 45950 | 45950 | 45900 | 243 |
| 455 | 20241121 | 112800 | 1955523250 | 45900 | 45950 | 45950 | 45900 | 57 |
| 456 | 20241121 | 112700 | 1952905700 | 45950 | 45950 | 45950 | 45900 | 29 |
| 457 | 20241121 | 112600 | 1951573400 | 45900 | 45950 | 45950 | 45900 | 124 |
| 458 | 20241121 | 112500 | 1945876100 | 45900 | 45950 | 45950 | 45900 | 166 |
| 459 | 20241121 | 112400 | 1938255050 | 45900 | 45950 | 45950 | 45900 | 129 |
| 460 | 20241121 | 112300 | 1932327800 | 45900 | 45950 | 45950 | 45900 | 1334 |
| 461 | 20241121 | 112200 | 1871031300 | 46000 | 45950 | 46000 | 45950 | 592 |
| 462 | 20241121 | 112100 | 1843828350 | 46000 | 45950 | 46000 | 45950 | 39 |
| 463 | 20241121 | 112000 | 1842035700 | 45950 | 45950 | 46000 | 45950 | 102 |
| 464 | 20241121 | 111900 | 1837344400 | 46000 | 45950 | 46000 | 45950 | 26 |
| 465 | 20241121 | 111800 | 1836149100 | 46000 | 46100 | 46100 | 46000 | 1174 |
| 466 | 20241121 | 111700 | 1782138050 | 46100 | 46000 | 46100 | 46000 | 248 |
| 467 | 20241121 | 111600 | 1770708250 | 46050 | 46000 | 46050 | 46000 | 127 |
| 468 | 20241121 | 111500 | 1764860350 | 46050 | 46050 | 46100 | 46050 | 119 |
| 469 | 20241121 | 111400 | 1759379850 | 46100 | 46000 | 46100 | 46000 | 185 |
| 470 | 20241121 | 111300 | 1750859250 | 46050 | 46050 | 46050 | 46050 | 24 |
| 471 | 20241121 | 111200 | 1749754050 | 46100 | 46000 | 46100 | 46000 | 861 |
| 472 | 20241121 | 111100 | 1710115600 | 46000 | 46050 | 46050 | 46000 | 16 |
| 473 | 20241121 | 111000 | 1709379100 | 46000 | 46100 | 46100 | 46000 | 785 |
| 474 | 20241121 | 110900 | 1673231700 | 46050 | 46050 | 46100 | 46050 | 245 |
| 475 | 20241121 | 110800 | 1661948900 | 46050 | 46100 | 46100 | 46050 | 21 |
| 476 | 20241121 | 110700 | 1660981450 | 46100 | 46100 | 46100 | 46050 | 68 |
| 477 | 20241121 | 110600 | 1657847450 | 46100 | 46050 | 46100 | 46050 | 69 |
| 478 | 20241121 | 110500 | 1654669550 | 46050 | 46100 | 46100 | 46050 | 227 |
| 479 | 20241121 | 110400 | 1644215650 | 46100 | 46100 | 46100 | 46050 | 31 |
| 480 | 20241121 | 110300 | 1642786800 | 46050 | 46050 | 46100 | 46050 | 27 |
| 481 | 20241121 | 110200 | 1641542750 | 46050 | 46100 | 46100 | 46050 | 29 |
| 482 | 20241121 | 110100 | 1640207050 | 46100 | 46100 | 46100 | 46100 | 15 |
| 483 | 20241121 | 110000 | 1639515550 | 46050 | 46050 | 46150 | 46050 | 235 |
| 484 | 20241121 | 105900 | 1628679200 | 46050 | 46150 | 46200 | 46050 | 1277 |
| 485 | 20241121 | 105800 | 1569788000 | 46200 | 46200 | 46200 | 46150 | 238 |
| 486 | 20241121 | 105700 | 1558803100 | 46150 | 46150 | 46150 | 46150 | 138 |
| 487 | 20241121 | 105600 | 1552434400 | 46200 | 46150 | 46200 | 46150 | 48 |
| 488 | 20241121 | 105500 | 1550218750 | 46200 | 46200 | 46200 | 46150 | 88 |
| 489 | 20241121 | 105400 | 1546154600 | 46200 | 46150 | 46200 | 46150 | 26 |
| 490 | 20241121 | 105300 | 1544954250 | 46150 | 46200 | 46200 | 46150 | 15 |
| 491 | 20241121 | 105200 | 1544261400 | 46150 | 46150 | 46150 | 46150 | 150 |
| 492 | 20241121 | 105100 | 1537338900 | 46200 | 46200 | 46200 | 46150 | 269 |
| 493 | 20241121 | 105000 | 1524912000 | 46200 | 46150 | 46200 | 46150 | 503 |
| 494 | 20241121 | 104900 | 1501674350 | 46150 | 46150 | 46200 | 46150 | 53 |
| 495 | 20241121 | 104800 | 1499228000 | 46150 | 46200 | 46200 | 46150 | 763 |
| 496 | 20241121 | 104700 | 1463991600 | 46150 | 46200 | 46200 | 46150 | 108 |
| 497 | 20241121 | 104600 | 1459003800 | 46150 | 46150 | 46150 | 46150 | 31 |
| 498 | 20241121 | 104500 | 1457573150 | 46200 | 46150 | 46200 | 46150 | 154 |
| 499 | 20241121 | 104400 | 1450465150 | 46200 | 46200 | 46200 | 46150 | 30 |
| 500 | 20241121 | 104300 | 1449080100 | 46150 | 46150 | 46200 | 46150 | 34 |
| 501 | 20241121 | 104200 | 1447510600 | 46150 | 46100 | 46150 | 46100 | 38 |
| 502 | 20241121 | 104100 | 1445757550 | 46150 | 46150 | 46200 | 46150 | 158 |
| 503 | 20241121 | 104000 | 1438465750 | 46150 | 46150 | 46200 | 46150 | 185 |
| 504 | 20241121 | 103900 | 1429926900 | 46200 | 46200 | 46200 | 46150 | 49 |
| 505 | 20241121 | 103800 | 1427664350 | 46150 | 46150 | 46200 | 46150 | 49 |
| 506 | 20241121 | 103700 | 1425402350 | 46150 | 46200 | 46200 | 46150 | 60 |
| 507 | 20241121 | 103600 | 1422632950 | 46150 | 46150 | 46200 | 46150 | 41 |
| 508 | 20241121 | 103500 | 1420740500 | 46100 | 46150 | 46150 | 46100 | 807 |
| 509 | 20241121 | 103400 | 1383498350 | 46200 | 46200 | 46200 | 46150 | 33 |
| 510 | 20241121 | 103300 | 1381973850 | 46200 | 46200 | 46200 | 46150 | 66 |
| 511 | 20241121 | 103200 | 1378926400 | 46200 | 46200 | 46200 | 46150 | 45 |
| 512 | 20241121 | 103100 | 1376848300 | 46150 | 46150 | 46200 | 46150 | 251 |
| 513 | 20241121 | 103000 | 1365264150 | 46150 | 46100 | 46150 | 46100 | 1443 |
| 514 | 20241121 | 102900 | 1298734900 | 46100 | 46150 | 46150 | 46100 | 155 |
| 515 | 20241121 | 102800 | 1291588250 | 46150 | 46150 | 46150 | 46100 | 43 |
| 516 | 20241121 | 102700 | 1289604350 | 46150 | 46100 | 46150 | 46100 | 17 |
| 517 | 20241121 | 102600 | 1288820050 | 46100 | 46150 | 46150 | 46100 | 561 |
| 518 | 20241121 | 102500 | 1262951600 | 46100 | 46150 | 46150 | 46100 | 138 |
| 519 | 20241121 | 102400 | 1256584400 | 46200 | 46200 | 46200 | 46150 | 28 |
| 520 | 20241121 | 102300 | 1255291600 | 46200 | 46100 | 46200 | 46100 | 547 |
| 521 | 20241121 | 102200 | 1230068700 | 46150 | 46200 | 46200 | 46150 | 59 |
| 522 | 20241121 | 102100 | 1227345300 | 46150 | 46100 | 46200 | 46100 | 1219 |
| 523 | 20241121 | 102000 | 1171091250 | 46100 | 46100 | 46100 | 46100 | 293 |
| 524 | 20241121 | 101900 | 1157583950 | 46100 | 46050 | 46100 | 46050 | 279 |
| 525 | 20241121 | 101800 | 1144722500 | 46050 | 46100 | 46100 | 46050 | 92 |
| 526 | 20241121 | 101700 | 1140482750 | 46100 | 46100 | 46100 | 46100 | 497 |
| 527 | 20241121 | 101600 | 1117571050 | 46050 | 46000 | 46150 | 46000 | 1363 |
| 528 | 20241121 | 101500 | 1054782200 | 46000 | 45950 | 46100 | 45950 | 166 |
| 529 | 20241121 | 101400 | 1047144850 | 46100 | 46050 | 46100 | 45950 | 627 |
| 530 | 20241121 | 101300 | 1018280500 | 46050 | 46050 | 46050 | 46000 | 473 |
| 531 | 20241121 | 101200 | 996499000 | 46050 | 45950 | 46050 | 45950 | 470 |
| 532 | 20241121 | 101100 | 974878800 | 45950 | 45950 | 46000 | 45950 | 172 |
| 533 | 20241121 | 101000 | 966974700 | 46000 | 46000 | 46000 | 45950 | 14 |
| 534 | 20241121 | 100900 | 966330950 | 45950 | 45950 | 46000 | 45950 | 43 |
| 535 | 20241121 | 100800 | 964353800 | 46000 | 46000 | 46000 | 45950 | 38 |
| 536 | 20241121 | 100700 | 962606450 | 46000 | 46000 | 46000 | 45950 | 39 |
| 537 | 20241121 | 100600 | 960813400 | 46000 | 46000 | 46000 | 45950 | 26 |
| 538 | 20241121 | 100500 | 959617800 | 45950 | 45950 | 46000 | 45950 | 237 |
| 539 | 20241121 | 100400 | 948727500 | 45950 | 45950 | 45950 | 45900 | 52 |
| 540 | 20241121 | 100300 | 946339200 | 45950 | 45950 | 45950 | 45900 | 30 |
| 541 | 20241121 | 100200 | 944961000 | 46000 | 45950 | 46000 | 45900 | 316 |
| 542 | 20241121 | 100100 | 930439550 | 46000 | 45950 | 46000 | 45900 | 994 |
| 543 | 20241121 | 100000 | 884765400 | 45950 | 45950 | 45950 | 45900 | 196 |
| 544 | 20241121 | 095900 | 875760750 | 45900 | 45950 | 45950 | 45900 | 121 |
| 545 | 20241121 | 095800 | 870201100 | 45950 | 45900 | 45950 | 45900 | 275 |
| 546 | 20241121 | 095700 | 857570950 | 45950 | 45950 | 45950 | 45950 | 1025 |
| 547 | 20241121 | 095600 | 810472200 | 45950 | 45900 | 45950 | 45900 | 47 |
| 548 | 20241121 | 095500 | 808314450 | 45900 | 45900 | 45900 | 45900 | 31 |
| 549 | 20241121 | 095400 | 806891550 | 45900 | 45900 | 45900 | 45850 | 1037 |
| 550 | 20241121 | 095300 | 759297450 | 45850 | 45850 | 45950 | 45800 | 966 |
| 551 | 20241121 | 095200 | 714980950 | 45850 | 45850 | 45850 | 45850 | 61 |
| 552 | 20241121 | 095100 | 712184100 | 45800 | 45850 | 45850 | 45800 | 28 |
| 553 | 20241121 | 095000 | 710900900 | 45850 | 45850 | 45850 | 45850 | 122 |
| 554 | 20241121 | 094900 | 705307200 | 45800 | 45850 | 45850 | 45800 | 586 |
| 555 | 20241121 | 094800 | 678440550 | 45850 | 45800 | 45850 | 45800 | 35 |
| 556 | 20241121 | 094700 | 676836450 | 45850 | 45850 | 45850 | 45800 | 6 |
| 557 | 20241121 | 094600 | 676561400 | 45850 | 45850 | 45850 | 45800 | 318 |
| 558 | 20241121 | 094500 | 661981300 | 45850 | 45850 | 45850 | 45800 | 58 |
| 559 | 20241121 | 094400 | 659323700 | 45850 | 45900 | 45900 | 45800 | 143 |
| 560 | 20241121 | 094300 | 652766250 | 45850 | 45850 | 45850 | 45800 | 148 |
| 561 | 20241121 | 094200 | 645980550 | 45800 | 45850 | 45850 | 45800 | 24 |
| 562 | 20241121 | 094100 | 644880350 | 45800 | 45800 | 45850 | 45800 | 170 |
| 563 | 20241121 | 094000 | 637092900 | 45850 | 45850 | 45850 | 45850 | 423 |
| 564 | 20241121 | 093900 | 617698350 | 45850 | 45800 | 45850 | 45800 | 69 |
| 565 | 20241121 | 093800 | 614537500 | 45800 | 45850 | 45850 | 45750 | 315 |
| 566 | 20241121 | 093700 | 600111100 | 45850 | 45800 | 45850 | 45750 | 564 |
| 567 | 20241121 | 093600 | 574279950 | 45800 | 45800 | 45800 | 45800 | 42 |
| 568 | 20241121 | 093500 | 572356350 | 45800 | 45800 | 45800 | 45800 | 27 |
| 569 | 20241121 | 093400 | 571119750 | 45750 | 45750 | 45750 | 45700 | 539 |
| 570 | 20241121 | 093300 | 546461450 | 45750 | 45800 | 45800 | 45700 | 994 |
| 571 | 20241121 | 093200 | 500982250 | 45800 | 45800 | 45800 | 45800 | 287 |
| 572 | 20241121 | 093100 | 487837650 | 45800 | 45800 | 45800 | 45750 | 136 |
| 573 | 20241121 | 093000 | 481614900 | 45750 | 45800 | 45800 | 45750 | 34 |
| 574 | 20241121 | 092900 | 480058650 | 45800 | 45850 | 45900 | 45800 | 1370 |
| 575 | 20241121 | 092800 | 417294600 | 45850 | 45900 | 45900 | 45850 | 167 |
| 576 | 20241121 | 092700 | 409629550 | 45950 | 46000 | 46000 | 45900 | 66 |
| 577 | 20241121 | 092600 | 406597100 | 45950 | 45900 | 46000 | 45900 | 291 |
| 578 | 20241121 | 092500 | 393238050 | 45900 | 45900 | 45900 | 45900 | 2 |
| 579 | 20241121 | 092400 | 393146250 | 45900 | 46000 | 46000 | 45900 | 589 |
| 580 | 20241121 | 092300 | 366082100 | 46000 | 46000 | 46000 | 46000 | 187 |
| 581 | 20241121 | 092200 | 357480100 | 46000 | 46000 | 46050 | 46000 | 81 |
| 582 | 20241121 | 092100 | 353753850 | 46000 | 46000 | 46000 | 46000 | 184 |
| 583 | 20241121 | 092000 | 345289850 | 46000 | 46000 | 46000 | 45950 | 181 |
| 584 | 20241121 | 091900 | 336964100 | 46000 | 45950 | 46000 | 45950 | 496 |
| 585 | 20241121 | 091800 | 314168800 | 45900 | 45950 | 45950 | 45900 | 122 |
| 586 | 20241121 | 091700 | 308563000 | 45900 | 45850 | 45900 | 45850 | 1385 |
| 587 | 20241121 | 091600 | 245042150 | 45850 | 45850 | 45850 | 45800 | 139 |
| 588 | 20241121 | 091500 | 238669950 | 45850 | 45850 | 45900 | 45800 | 86 |
| 589 | 20241121 | 091400 | 234726500 | 45850 | 45900 | 45900 | 45800 | 1596 |
| 590 | 20241121 | 091300 | 161561950 | 45850 | 45900 | 45900 | 45850 | 141 |
| 591 | 20241121 | 091200 | 155090650 | 45900 | 45900 | 45900 | 45850 | 171 |
| 592 | 20241121 | 091100 | 147242950 | 45900 | 45900 | 45900 | 45900 | 86 |
| 593 | 20241121 | 091000 | 143295550 | 45850 | 45900 | 45900 | 45850 | 130 |
| 594 | 20241121 | 090900 | 137334500 | 45900 | 45850 | 45900 | 45850 | 56 |
| 595 | 20241121 | 090800 | 134764650 | 45850 | 45950 | 45950 | 45800 | 789 |
| 596 | 20241121 | 090700 | 98594550 | 45950 | 45900 | 45950 | 45850 | 414 |
| 597 | 20241121 | 090600 | 79596250 | 45950 | 45950 | 45950 | 45850 | 5 |
| 598 | 20241121 | 090500 | 79366700 | 45950 | 45850 | 45950 | 45850 | 148 |
| 599 | 20241121 | 090400 | 72576100 | 45800 | 45900 | 45950 | 45800 | 225 |
| 600 | 20241121 | 090300 | 62258400 | 45900 | 45900 | 46100 | 45850 | 266 |
| 601 | 20241121 | 090200 | 50047450 | 45900 | 46000 | 46100 | 45900 | 445 |
| 602 | 20241121 | 090100 | 29588850 | 46050 | 45900 | 46050 | 45900 | 174 |
| 603 | 20241121 | 090000 | 21583550 | 45950 | 46050 | 46050 | 45900 | 464 |