32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 185100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 2358 |
| 3 | 20241120 | 185000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20241120 | 184900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20241120 | 184800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20241120 | 184700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20241120 | 184600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20241120 | 184500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20241120 | 184400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20241120 | 184300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20241120 | 184200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20241120 | 184100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20241120 | 184000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20241120 | 183900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20241120 | 183800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20241120 | 183700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20241120 | 183600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20241120 | 183500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20241120 | 183400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20241120 | 183300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20241120 | 183200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20241120 | 183100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20241120 | 183000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20241120 | 182900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20241120 | 182800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20241120 | 182700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20241120 | 182600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20241120 | 182500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20241120 | 182400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20241120 | 182300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20241120 | 182200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20241120 | 182100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 2358 |
| 33 | 20241120 | 182000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20241120 | 181900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20241120 | 181800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20241120 | 181700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20241120 | 181600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20241120 | 181500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20241120 | 181400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20241120 | 181300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20241120 | 181200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20241120 | 181100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20241120 | 181000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20241120 | 180900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20241120 | 180800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20241120 | 180700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20241120 | 180600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20241120 | 180500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20241120 | 180400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20241120 | 180300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20241120 | 180200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20241120 | 180100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20241120 | 180000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20241120 | 175900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20241120 | 175800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20241120 | 175700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20241120 | 175600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20241120 | 175500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20241120 | 175400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20241120 | 175300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20241120 | 175200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20241120 | 175100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 2358 |
| 63 | 20241120 | 175000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20241120 | 174900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20241120 | 174800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20241120 | 174700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20241120 | 174600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20241120 | 174500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20241120 | 174400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20241120 | 174300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20241120 | 174200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20241120 | 174100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20241120 | 174000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20241120 | 173900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20241120 | 173800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20241120 | 173700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20241120 | 173600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20241120 | 173500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20241120 | 173400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20241120 | 173300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20241120 | 173200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20241120 | 173100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20241120 | 173000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20241120 | 172900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20241120 | 172800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20241120 | 172700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20241120 | 172600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20241120 | 172500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20241120 | 172400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20241120 | 172300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20241120 | 172200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20241120 | 172100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 2358 |
| 93 | 20241120 | 172000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20241120 | 171900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20241120 | 171800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20241120 | 171700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20241120 | 171600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20241120 | 171500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20241120 | 171400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20241120 | 171300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20241120 | 171200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20241120 | 171100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20241120 | 171000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20241120 | 170900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20241120 | 170800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20241120 | 170700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20241120 | 170600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20241120 | 170500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20241120 | 170400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20241120 | 170300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20241120 | 170200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20241120 | 170100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20241120 | 170000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20241120 | 165900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20241120 | 165800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20241120 | 165700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20241120 | 165600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20241120 | 165500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20241120 | 165400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20241120 | 165300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20241120 | 165200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20241120 | 165100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 2358 |
| 123 | 20241120 | 165000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20241120 | 164900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20241120 | 164800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20241120 | 164700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20241120 | 164600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20241120 | 164500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20241120 | 164400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20241120 | 164300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20241120 | 164200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20241120 | 164100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20241120 | 164000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20241120 | 163900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20241120 | 163800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20241120 | 163700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20241120 | 163600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20241120 | 163500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20241120 | 163400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20241120 | 163300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20241120 | 163200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20241120 | 163100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20241120 | 163000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20241120 | 162900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20241120 | 162800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20241120 | 162700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20241120 | 162600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20241120 | 162500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20241120 | 162400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20241120 | 162300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20241120 | 162200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20241120 | 162100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 2358 |
| 153 | 20241120 | 162000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20241120 | 161900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20241120 | 161800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20241120 | 161700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20241120 | 161600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20241120 | 161500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20241120 | 161400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20241120 | 161300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20241120 | 161200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20241120 | 161100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20241120 | 161000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20241120 | 160900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20241120 | 160800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20241120 | 160700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20241120 | 160600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20241120 | 160500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20241120 | 160400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20241120 | 160300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20241120 | 160200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20241120 | 160100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20241120 | 160000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20241120 | 155900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20241120 | 155800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20241120 | 155700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20241120 | 155600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20241120 | 155500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20241120 | 155400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20241120 | 155300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20241120 | 155200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20241120 | 155100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 2358 |
| 183 | 20241120 | 155000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20241120 | 154900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20241120 | 154800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20241120 | 154700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20241120 | 154600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20241120 | 154500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20241120 | 154400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20241120 | 154300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20241120 | 154200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20241120 | 154100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20241120 | 154000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20241120 | 153900 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20241120 | 153800 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20241120 | 153700 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20241120 | 153600 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20241120 | 153500 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20241120 | 153400 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20241120 | 153300 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20241120 | 153200 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20241120 | 153100 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20241120 | 153000 | 9139753750 | 33200 | 33200 | 33200 | 33200 | 2358 |
| 204 | 20241120 | 152900 | 9061468150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 205 | 20241120 | 152800 | 9061468150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 206 | 20241120 | 152700 | 9061468150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 207 | 20241120 | 152600 | 9061468150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 208 | 20241120 | 152500 | 9061468150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 209 | 20241120 | 152400 | 9061468150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 210 | 20241120 | 152300 | 9061468150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 211 | 20241120 | 152200 | 9061468150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 212 | 20241120 | 152100 | 9061468150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 213 | 20241120 | 152000 | 9061468150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 214 | 20241120 | 151900 | 9061468150 | 33150 | 33150 | 33250 | 33150 | 448 |
| 215 | 20241120 | 151800 | 9046586600 | 33200 | 33200 | 33200 | 33150 | 397 |
| 216 | 20241120 | 151700 | 9033411300 | 33250 | 33250 | 33250 | 33150 | 83 |
| 217 | 20241120 | 151600 | 9030658500 | 33200 | 33150 | 33250 | 33150 | 214 |
| 218 | 20241120 | 151500 | 9023549650 | 33150 | 33300 | 33300 | 33150 | 2872 |
| 219 | 20241120 | 151400 | 8928203100 | 33250 | 33300 | 33300 | 33250 | 125 |
| 220 | 20241120 | 151300 | 8924045950 | 33250 | 33250 | 33300 | 33250 | 198 |
| 221 | 20241120 | 151200 | 8917461500 | 33250 | 33250 | 33300 | 33250 | 251 |
| 222 | 20241120 | 151100 | 8909115600 | 33250 | 33300 | 33300 | 33250 | 198 |
| 223 | 20241120 | 151000 | 8902531900 | 33300 | 33250 | 33300 | 33250 | 80 |
| 224 | 20241120 | 150900 | 8899868100 | 33250 | 33250 | 33300 | 33250 | 85 |
| 225 | 20241120 | 150800 | 8897040350 | 33250 | 33250 | 33300 | 33150 | 594 |
| 226 | 20241120 | 150700 | 8877320200 | 33300 | 33250 | 33350 | 33150 | 1083 |
| 227 | 20241120 | 150600 | 8841306250 | 33300 | 33300 | 33300 | 33200 | 242 |
| 228 | 20241120 | 150500 | 8833257450 | 33300 | 33200 | 33300 | 33150 | 844 |
| 229 | 20241120 | 150400 | 8805241250 | 33350 | 33250 | 33350 | 33200 | 111 |
| 230 | 20241120 | 150300 | 8801552950 | 33250 | 33200 | 33400 | 33200 | 3358 |
| 231 | 20241120 | 150200 | 8689691250 | 33250 | 33250 | 33250 | 33200 | 60 |
| 232 | 20241120 | 150100 | 8687698200 | 33250 | 33300 | 33300 | 33250 | 355 |
| 233 | 20241120 | 150000 | 8675894050 | 33300 | 33300 | 33350 | 33250 | 550 |
| 234 | 20241120 | 145900 | 8657580750 | 33300 | 33300 | 33350 | 33300 | 584 |
| 235 | 20241120 | 145800 | 8638132800 | 33300 | 33250 | 33350 | 33250 | 10 |
| 236 | 20241120 | 145700 | 8637799750 | 33350 | 33350 | 33350 | 33250 | 194 |
| 237 | 20241120 | 145600 | 8631335300 | 33300 | 33250 | 33350 | 33250 | 1041 |
| 238 | 20241120 | 145500 | 8596696600 | 33300 | 33350 | 33350 | 33250 | 1547 |
| 239 | 20241120 | 145400 | 8545183150 | 33350 | 33300 | 33350 | 33300 | 146 |
| 240 | 20241120 | 145300 | 8540318250 | 33350 | 33350 | 33400 | 33350 | 228 |
| 241 | 20241120 | 145200 | 8532714300 | 33400 | 33350 | 33400 | 33350 | 493 |
| 242 | 20241120 | 145100 | 8516272550 | 33350 | 33400 | 33400 | 33350 | 6 |
| 243 | 20241120 | 145000 | 8516072300 | 33350 | 33350 | 33400 | 33350 | 860 |
| 244 | 20241120 | 144900 | 8487391100 | 33350 | 33350 | 33400 | 33300 | 331 |
| 245 | 20241120 | 144800 | 8476358200 | 33350 | 33350 | 33350 | 33300 | 639 |
| 246 | 20241120 | 144700 | 8455067050 | 33350 | 33400 | 33400 | 33350 | 233 |
| 247 | 20241120 | 144600 | 8447287700 | 33500 | 33400 | 33500 | 33350 | 744 |
| 248 | 20241120 | 144500 | 8422446350 | 33350 | 33350 | 33400 | 33350 | 594 |
| 249 | 20241120 | 144400 | 8402636100 | 33400 | 33350 | 33450 | 33300 | 632 |
| 250 | 20241120 | 144300 | 8381559750 | 33500 | 33500 | 33500 | 33350 | 1556 |
| 251 | 20241120 | 144200 | 8329608100 | 33450 | 33450 | 33500 | 33450 | 148 |
| 252 | 20241120 | 144100 | 8324654950 | 33450 | 33450 | 33500 | 33450 | 394 |
| 253 | 20241120 | 144000 | 8311475450 | 33500 | 33450 | 33500 | 33450 | 265 |
| 254 | 20241120 | 143900 | 8302611000 | 33450 | 33500 | 33500 | 33400 | 122 |
| 255 | 20241120 | 143800 | 8298529450 | 33450 | 33450 | 33550 | 33400 | 511 |
| 256 | 20241120 | 143700 | 8281445700 | 33450 | 33500 | 33600 | 33450 | 274 |
| 257 | 20241120 | 143600 | 8272266100 | 33500 | 33600 | 33600 | 33500 | 323 |
| 258 | 20241120 | 143500 | 8261430450 | 33550 | 33550 | 33600 | 33550 | 52 |
| 259 | 20241120 | 143400 | 8259685500 | 33600 | 33550 | 33600 | 33550 | 25 |
| 260 | 20241120 | 143300 | 8258846450 | 33550 | 33600 | 33600 | 33400 | 314 |
| 261 | 20241120 | 143200 | 8248329850 | 33600 | 33500 | 33650 | 33450 | 219 |
| 262 | 20241120 | 143100 | 8240986400 | 33650 | 33450 | 33650 | 33350 | 2905 |
| 263 | 20241120 | 143000 | 8143555300 | 33400 | 33500 | 33550 | 33400 | 1806 |
| 264 | 20241120 | 142900 | 8083143000 | 33500 | 33550 | 33550 | 33500 | 2261 |
| 265 | 20241120 | 142800 | 8007391300 | 33550 | 33550 | 33600 | 33550 | 229 |
| 266 | 20241120 | 142700 | 7999708000 | 33550 | 33600 | 33650 | 33550 | 230 |
| 267 | 20241120 | 142600 | 7991984050 | 33600 | 33600 | 33650 | 33550 | 273 |
| 268 | 20241120 | 142500 | 7982810550 | 33650 | 33700 | 33700 | 33550 | 76 |
| 269 | 20241120 | 142400 | 7980254650 | 33700 | 33550 | 33700 | 33550 | 429 |
| 270 | 20241120 | 142300 | 7965856150 | 33550 | 33550 | 33600 | 33550 | 299 |
| 271 | 20241120 | 142200 | 7955824200 | 33550 | 33600 | 33600 | 33550 | 269 |
| 272 | 20241120 | 142100 | 7946791000 | 33600 | 33700 | 33700 | 33600 | 69 |
| 273 | 20241120 | 142000 | 7944468950 | 33650 | 33600 | 33700 | 33600 | 48 |
| 274 | 20241120 | 141900 | 7942855300 | 33650 | 33600 | 33700 | 33600 | 91 |
| 275 | 20241120 | 141800 | 7939792950 | 33700 | 33650 | 33700 | 33600 | 459 |
| 276 | 20241120 | 141700 | 7924333150 | 33700 | 33650 | 33700 | 33650 | 157 |
| 277 | 20241120 | 141600 | 7919049450 | 33650 | 33700 | 33700 | 33650 | 45 |
| 278 | 20241120 | 141500 | 7917533700 | 33700 | 33600 | 33750 | 33550 | 1207 |
| 279 | 20241120 | 141400 | 7876845350 | 33550 | 33600 | 33600 | 33500 | 2557 |
| 280 | 20241120 | 141300 | 7791048350 | 33600 | 33650 | 33750 | 33600 | 625 |
| 281 | 20241120 | 141200 | 7770011700 | 33700 | 33550 | 33700 | 33500 | 356 |
| 282 | 20241120 | 141100 | 7758056700 | 33500 | 33600 | 33600 | 33500 | 2419 |
| 283 | 20241120 | 141000 | 7676995550 | 33600 | 33550 | 33650 | 33550 | 1246 |
| 284 | 20241120 | 140900 | 7635187000 | 33600 | 33600 | 33650 | 33600 | 3951 |
| 285 | 20241120 | 140800 | 7502405800 | 33600 | 33700 | 33700 | 33600 | 1296 |
| 286 | 20241120 | 140700 | 7458794750 | 33650 | 33750 | 33750 | 33650 | 2644 |
| 287 | 20241120 | 140600 | 7369596400 | 33800 | 33800 | 33850 | 33750 | 1975 |
| 288 | 20241120 | 140500 | 7302865200 | 33850 | 33900 | 33900 | 33800 | 1243 |
| 289 | 20241120 | 140400 | 7260782050 | 33900 | 33950 | 33950 | 33850 | 1716 |
| 290 | 20241120 | 140300 | 7202594300 | 33900 | 33950 | 34000 | 33900 | 138 |
| 291 | 20241120 | 140200 | 7197911300 | 34000 | 34000 | 34000 | 33950 | 335 |
| 292 | 20241120 | 140100 | 7186537500 | 34000 | 33950 | 34000 | 33950 | 51 |
| 293 | 20241120 | 140000 | 7184805650 | 34000 | 33950 | 34000 | 33950 | 52 |
| 294 | 20241120 | 135900 | 7183039300 | 34000 | 33950 | 34000 | 33950 | 114 |
| 295 | 20241120 | 135800 | 7179168650 | 33950 | 34000 | 34000 | 33950 | 138 |
| 296 | 20241120 | 135700 | 7174478150 | 33950 | 33950 | 34000 | 33950 | 35 |
| 297 | 20241120 | 135600 | 7173289600 | 33950 | 33950 | 34000 | 33900 | 144 |
| 298 | 20241120 | 135500 | 7168400700 | 33950 | 33900 | 33950 | 33900 | 247 |
| 299 | 20241120 | 135400 | 7160016000 | 33950 | 33950 | 33950 | 33900 | 510 |
| 300 | 20241120 | 135300 | 7142703450 | 33900 | 33900 | 33950 | 33900 | 225 |
| 301 | 20241120 | 135200 | 7135075150 | 33900 | 33850 | 33900 | 33850 | 76 |
| 302 | 20241120 | 135100 | 7132501150 | 33900 | 33900 | 33900 | 33850 | 220 |
| 303 | 20241120 | 135000 | 7125050000 | 33900 | 33900 | 33900 | 33850 | 166 |
| 304 | 20241120 | 134900 | 7119425600 | 33900 | 33900 | 33950 | 33900 | 77 |
| 305 | 20241120 | 134800 | 7116815100 | 33850 | 33850 | 33900 | 33850 | 35 |
| 306 | 20241120 | 134700 | 7115629500 | 33900 | 33900 | 33900 | 33850 | 83 |
| 307 | 20241120 | 134600 | 7112818700 | 33900 | 33950 | 33950 | 33850 | 155 |
| 308 | 20241120 | 134500 | 7107562100 | 33900 | 33850 | 33900 | 33850 | 67 |
| 309 | 20241120 | 134400 | 7105291750 | 33850 | 33850 | 33900 | 33850 | 180 |
| 310 | 20241120 | 134300 | 7099191000 | 33850 | 33850 | 33900 | 33850 | 61 |
| 311 | 20241120 | 134200 | 7097125550 | 33850 | 33850 | 33900 | 33850 | 63 |
| 312 | 20241120 | 134100 | 7094992650 | 33900 | 33850 | 33900 | 33850 | 13 |
| 313 | 20241120 | 134000 | 7094552100 | 33900 | 33850 | 33900 | 33850 | 207 |
| 314 | 20241120 | 133900 | 7087543200 | 33850 | 33950 | 33950 | 33850 | 1410 |
| 315 | 20241120 | 133800 | 7039755850 | 34000 | 33950 | 34000 | 33950 | 78 |
| 316 | 20241120 | 133700 | 7037105900 | 34000 | 34000 | 34000 | 33950 | 46 |
| 317 | 20241120 | 133600 | 7035542850 | 34000 | 34000 | 34050 | 34000 | 161 |
| 318 | 20241120 | 133500 | 7030068650 | 34000 | 34000 | 34000 | 34000 | 104 |
| 319 | 20241120 | 133400 | 7026532650 | 34000 | 33950 | 34000 | 33950 | 1131 |
| 320 | 20241120 | 133300 | 6988079400 | 34000 | 33950 | 34000 | 33950 | 381 |
| 321 | 20241120 | 133200 | 6975144100 | 34000 | 33950 | 34000 | 33900 | 398 |
| 322 | 20241120 | 133100 | 6961632150 | 33950 | 33900 | 33950 | 33900 | 144 |
| 323 | 20241120 | 133000 | 6956750000 | 33900 | 33900 | 33950 | 33900 | 7 |
| 324 | 20241120 | 132900 | 6956512550 | 33950 | 33900 | 33950 | 33900 | 61 |
| 325 | 20241120 | 132800 | 6954443900 | 33950 | 33900 | 33950 | 33900 | 28 |
| 326 | 20241120 | 132700 | 6953494050 | 33900 | 33900 | 33950 | 33900 | 28 |
| 327 | 20241120 | 132600 | 6952544600 | 33900 | 33900 | 33950 | 33900 | 47 |
| 328 | 20241120 | 132500 | 6950951200 | 33900 | 33900 | 33950 | 33900 | 14 |
| 329 | 20241120 | 132400 | 6950476250 | 33900 | 33950 | 33950 | 33900 | 404 |
| 330 | 20241120 | 132300 | 6936760550 | 34000 | 33950 | 34000 | 33950 | 73 |
| 331 | 20241120 | 132200 | 6934281950 | 33950 | 33950 | 34000 | 33950 | 88 |
| 332 | 20241120 | 132100 | 6931293800 | 33950 | 33950 | 34000 | 33950 | 17 |
| 333 | 20241120 | 132000 | 6930716400 | 33950 | 33950 | 34000 | 33950 | 29 |
| 334 | 20241120 | 131900 | 6929730750 | 33950 | 33950 | 34050 | 33950 | 324 |
| 335 | 20241120 | 131800 | 6918723150 | 34000 | 33950 | 34050 | 33950 | 426 |
| 336 | 20241120 | 131700 | 6904234800 | 33950 | 34000 | 34000 | 33950 | 47 |
| 337 | 20241120 | 131600 | 6902639000 | 33950 | 33900 | 34000 | 33900 | 141 |
| 338 | 20241120 | 131500 | 6897846850 | 33900 | 34000 | 34000 | 33900 | 157 |
| 339 | 20241120 | 131400 | 6892516300 | 33950 | 33950 | 34000 | 33950 | 42 |
| 340 | 20241120 | 131300 | 6891088650 | 33950 | 33900 | 34000 | 33900 | 219 |
| 341 | 20241120 | 131200 | 6883655750 | 33900 | 33850 | 33950 | 33850 | 792 |
| 342 | 20241120 | 131100 | 6856807000 | 33850 | 33850 | 33900 | 33850 | 18 |
| 343 | 20241120 | 131000 | 6856197500 | 33850 | 33900 | 33900 | 33800 | 188 |
| 344 | 20241120 | 130900 | 6849836600 | 33850 | 33850 | 33900 | 33800 | 267 |
| 345 | 20241120 | 130800 | 6840802400 | 33850 | 33850 | 33900 | 33850 | 606 |
| 346 | 20241120 | 130700 | 6820289000 | 33850 | 33850 | 33900 | 33850 | 15 |
| 347 | 20241120 | 130600 | 6819781000 | 33850 | 33850 | 33900 | 33850 | 78 |
| 348 | 20241120 | 130500 | 6817140500 | 33900 | 33900 | 33900 | 33850 | 25 |
| 349 | 20241120 | 130400 | 6816293050 | 33850 | 33850 | 33900 | 33850 | 5 |
| 350 | 20241120 | 130300 | 6816123650 | 33850 | 33850 | 33900 | 33850 | 247 |
| 351 | 20241120 | 130200 | 6807762250 | 33900 | 33850 | 33900 | 33850 | 36 |
| 352 | 20241120 | 130100 | 6806543450 | 33850 | 33950 | 33950 | 33850 | 383 |
| 353 | 20241120 | 130000 | 6793545250 | 33950 | 33900 | 34000 | 33900 | 1167 |
| 354 | 20241120 | 125900 | 6753953250 | 33850 | 33850 | 33850 | 33850 | 95 |
| 355 | 20241120 | 125800 | 6750737500 | 33900 | 33900 | 33900 | 33850 | 75 |
| 356 | 20241120 | 125700 | 6748197950 | 33900 | 33900 | 33900 | 33850 | 135 |
| 357 | 20241120 | 125600 | 6743627950 | 33900 | 33850 | 33900 | 33850 | 97 |
| 358 | 20241120 | 125500 | 6740344200 | 33850 | 33850 | 33900 | 33850 | 27 |
| 359 | 20241120 | 125400 | 6739429900 | 33850 | 33950 | 33950 | 33850 | 456 |
| 360 | 20241120 | 125300 | 6723981300 | 33950 | 33900 | 33950 | 33900 | 222 |
| 361 | 20241120 | 125200 | 6716453100 | 33900 | 33950 | 33950 | 33900 | 46 |
| 362 | 20241120 | 125100 | 6714893650 | 33950 | 33900 | 33950 | 33900 | 141 |
| 363 | 20241120 | 125000 | 6710112400 | 33900 | 33950 | 33950 | 33900 | 75 |
| 364 | 20241120 | 124900 | 6707569550 | 33900 | 33900 | 33950 | 33900 | 39 |
| 365 | 20241120 | 124800 | 6706247350 | 33900 | 33950 | 33950 | 33900 | 173 |
| 366 | 20241120 | 124700 | 6700382050 | 33900 | 33950 | 33950 | 33900 | 61 |
| 367 | 20241120 | 124600 | 6698313400 | 33950 | 34000 | 34000 | 33950 | 751 |
| 368 | 20241120 | 124500 | 6672804500 | 34000 | 34000 | 34000 | 33950 | 58 |
| 369 | 20241120 | 124400 | 6670834600 | 33950 | 34000 | 34000 | 33950 | 37 |
| 370 | 20241120 | 124300 | 6669577800 | 34000 | 33950 | 34000 | 33950 | 92 |
| 371 | 20241120 | 124200 | 6666452900 | 33950 | 34000 | 34000 | 33950 | 145 |
| 372 | 20241120 | 124100 | 6661529400 | 34000 | 33950 | 34000 | 33950 | 17 |
| 373 | 20241120 | 124000 | 6660951500 | 33950 | 34000 | 34000 | 33950 | 289 |
| 374 | 20241120 | 123900 | 6651133250 | 34000 | 34000 | 34000 | 34000 | 136 |
| 375 | 20241120 | 123800 | 6646509250 | 33950 | 34000 | 34000 | 33950 | 83 |
| 376 | 20241120 | 123700 | 6643690750 | 33950 | 34000 | 34000 | 33950 | 634 |
| 377 | 20241120 | 123600 | 6622135250 | 34000 | 33950 | 34000 | 33950 | 157 |
| 378 | 20241120 | 123500 | 6616804800 | 34000 | 34000 | 34000 | 33950 | 15 |
| 379 | 20241120 | 123400 | 6616295050 | 34000 | 34000 | 34000 | 33950 | 25 |
| 380 | 20241120 | 123300 | 6615445850 | 34000 | 33900 | 34000 | 33900 | 62 |
| 381 | 20241120 | 123200 | 6613340850 | 33950 | 33900 | 33950 | 33900 | 28 |
| 382 | 20241120 | 123100 | 6612390500 | 33950 | 33950 | 33950 | 33900 | 308 |
| 383 | 20241120 | 123000 | 6601935700 | 33900 | 34000 | 34000 | 33900 | 258 |
| 384 | 20241120 | 122900 | 6593176950 | 34000 | 33950 | 34000 | 33950 | 168 |
| 385 | 20241120 | 122800 | 6587472150 | 34000 | 34000 | 34000 | 33950 | 793 |
| 386 | 20241120 | 122700 | 6560511450 | 33950 | 33950 | 33950 | 33950 | 8 |
| 387 | 20241120 | 122600 | 6560239850 | 33950 | 33900 | 34000 | 33900 | 549 |
| 388 | 20241120 | 122500 | 6541599550 | 33900 | 33900 | 33900 | 33900 | 51 |
| 389 | 20241120 | 122400 | 6539870650 | 33850 | 33900 | 33900 | 33850 | 66 |
| 390 | 20241120 | 122300 | 6537635450 | 33900 | 33850 | 33900 | 33850 | 43 |
| 391 | 20241120 | 122200 | 6536179450 | 33850 | 33850 | 33900 | 33850 | 1497 |
| 392 | 20241120 | 122100 | 6485458250 | 33850 | 33800 | 33850 | 33800 | 340 |
| 393 | 20241120 | 122000 | 6473952650 | 33800 | 33800 | 33800 | 33800 | 107 |
| 394 | 20241120 | 121900 | 6470336050 | 33850 | 33850 | 33850 | 33800 | 245 |
| 395 | 20241120 | 121800 | 6462054650 | 33800 | 33800 | 33850 | 33800 | 90 |
| 396 | 20241120 | 121700 | 6459009500 | 33850 | 33800 | 33850 | 33750 | 1084 |
| 397 | 20241120 | 121600 | 6422414100 | 33800 | 33850 | 33850 | 33800 | 29 |
| 398 | 20241120 | 121500 | 6421433750 | 33800 | 33800 | 33850 | 33800 | 149 |
| 399 | 20241120 | 121400 | 6416390350 | 33850 | 33800 | 33850 | 33800 | 527 |
| 400 | 20241120 | 121300 | 6398577450 | 33750 | 33800 | 33850 | 33750 | 371 |
| 401 | 20241120 | 121200 | 6386037700 | 33850 | 33800 | 33850 | 33800 | 29 |
| 402 | 20241120 | 121100 | 6385056500 | 33800 | 33800 | 33850 | 33800 | 359 |
| 403 | 20241120 | 121000 | 6372922150 | 33800 | 33850 | 33850 | 33800 | 89 |
| 404 | 20241120 | 120900 | 6369913400 | 33850 | 33850 | 33850 | 33800 | 62 |
| 405 | 20241120 | 120800 | 6367814800 | 33850 | 33900 | 33900 | 33800 | 179 |
| 406 | 20241120 | 120700 | 6361758150 | 33850 | 33900 | 33900 | 33850 | 193 |
| 407 | 20241120 | 120600 | 6355223700 | 33900 | 33900 | 33900 | 33900 | 116 |
| 408 | 20241120 | 120500 | 6351291300 | 33850 | 33850 | 33900 | 33850 | 20 |
| 409 | 20241120 | 120400 | 6350614200 | 33900 | 33850 | 33950 | 33800 | 367 |
| 410 | 20241120 | 120300 | 6338188450 | 33850 | 33800 | 33950 | 33800 | 101 |
| 411 | 20241120 | 120200 | 6334771850 | 33800 | 33850 | 33950 | 33800 | 333 |
| 412 | 20241120 | 120100 | 6323513700 | 33900 | 33900 | 33900 | 33850 | 88 |
| 413 | 20241120 | 120000 | 6320532350 | 33850 | 33850 | 33900 | 33850 | 15 |
| 414 | 20241120 | 115900 | 6320024300 | 33850 | 33850 | 33950 | 33850 | 520 |
| 415 | 20241120 | 115800 | 6302414150 | 33800 | 33800 | 33850 | 33800 | 27 |
| 416 | 20241120 | 115700 | 6301500550 | 33850 | 33800 | 33850 | 33800 | 67 |
| 417 | 20241120 | 115600 | 6299235800 | 33800 | 33850 | 33850 | 33800 | 340 |
| 418 | 20241120 | 115500 | 6287743150 | 33800 | 33850 | 33850 | 33800 | 13 |
| 419 | 20241120 | 115400 | 6287303700 | 33850 | 33850 | 33900 | 33800 | 194 |
| 420 | 20241120 | 115300 | 6280741050 | 33900 | 33800 | 33900 | 33800 | 586 |
| 421 | 20241120 | 115200 | 6260901550 | 33850 | 33900 | 33900 | 33800 | 752 |
| 422 | 20241120 | 115100 | 6235449900 | 33900 | 33900 | 33900 | 33900 | 22 |
| 423 | 20241120 | 115000 | 6234704100 | 33900 | 33850 | 33900 | 33850 | 66 |
| 424 | 20241120 | 114900 | 6232468950 | 33850 | 33850 | 33900 | 33800 | 274 |
| 425 | 20241120 | 114800 | 6223194100 | 33850 | 33800 | 33850 | 33800 | 116 |
| 426 | 20241120 | 114700 | 6219270950 | 33800 | 33850 | 33850 | 33800 | 329 |
| 427 | 20241120 | 114600 | 6208140150 | 33850 | 33850 | 33900 | 33800 | 166 |
| 428 | 20241120 | 114500 | 6202521550 | 33850 | 33850 | 33900 | 33850 | 78 |
| 429 | 20241120 | 114400 | 6199880750 | 33900 | 33850 | 33900 | 33800 | 572 |
| 430 | 20241120 | 114300 | 6180512150 | 33850 | 33800 | 33850 | 33800 | 72 |
| 431 | 20241120 | 114200 | 6178077400 | 33800 | 33800 | 33850 | 33800 | 268 |
| 432 | 20241120 | 114100 | 6169013800 | 33800 | 33800 | 33850 | 33800 | 16 |
| 433 | 20241120 | 114000 | 6168472400 | 33800 | 33850 | 33850 | 33800 | 480 |
| 434 | 20241120 | 113900 | 6152226200 | 33800 | 33850 | 33850 | 33800 | 10 |
| 435 | 20241120 | 113800 | 6151888000 | 33850 | 33850 | 33850 | 33800 | 46 |
| 436 | 20241120 | 113700 | 6150332950 | 33800 | 33800 | 33850 | 33750 | 709 |
| 437 | 20241120 | 113600 | 6126339950 | 33800 | 33800 | 33800 | 33750 | 126 |
| 438 | 20241120 | 113500 | 6122083300 | 33800 | 33800 | 33800 | 33750 | 1075 |
| 439 | 20241120 | 113400 | 6085761350 | 33850 | 33800 | 33850 | 33750 | 123 |
| 440 | 20241120 | 113300 | 6081603550 | 33750 | 33800 | 33800 | 33750 | 107 |
| 441 | 20241120 | 113200 | 6077991550 | 33750 | 33750 | 33800 | 33750 | 530 |
| 442 | 20241120 | 113100 | 6060081000 | 33700 | 33750 | 33750 | 33700 | 162 |
| 443 | 20241120 | 113000 | 6054620550 | 33750 | 33700 | 33750 | 33700 | 93 |
| 444 | 20241120 | 112900 | 6051481900 | 33750 | 33700 | 33750 | 33700 | 92 |
| 445 | 20241120 | 112800 | 6048381000 | 33750 | 33750 | 33750 | 33700 | 249 |
| 446 | 20241120 | 112700 | 6039987750 | 33750 | 33700 | 33750 | 33700 | 78 |
| 447 | 20241120 | 112600 | 6037357100 | 33750 | 33800 | 33800 | 33700 | 395 |
| 448 | 20241120 | 112500 | 6024020500 | 33800 | 33800 | 33800 | 33800 | 15 |
| 449 | 20241120 | 112400 | 6023513500 | 33750 | 33750 | 33800 | 33750 | 203 |
| 450 | 20241120 | 112300 | 6016654400 | 33800 | 33800 | 33800 | 33800 | 14 |
| 451 | 20241120 | 112200 | 6016181200 | 33800 | 33750 | 33800 | 33750 | 347 |
| 452 | 20241120 | 112100 | 6004469650 | 33700 | 33700 | 33750 | 33700 | 29 |
| 453 | 20241120 | 112000 | 6003491300 | 33700 | 33650 | 33700 | 33650 | 272 |
| 454 | 20241120 | 111900 | 5994326150 | 33650 | 33650 | 33650 | 33650 | 2 |
| 455 | 20241120 | 111800 | 5994258850 | 33650 | 33650 | 33700 | 33600 | 191 |
| 456 | 20241120 | 111700 | 5987827500 | 33550 | 33650 | 33650 | 33550 | 2548 |
| 457 | 20241120 | 111600 | 5902278900 | 33600 | 33750 | 33750 | 33600 | 2005 |
| 458 | 20241120 | 111500 | 5834824800 | 33750 | 33750 | 33750 | 33700 | 213 |
| 459 | 20241120 | 111400 | 5827643600 | 33750 | 33750 | 33800 | 33750 | 33 |
| 460 | 20241120 | 111300 | 5826529750 | 33750 | 33700 | 33750 | 33650 | 175 |
| 461 | 20241120 | 111200 | 5820633550 | 33700 | 33700 | 33700 | 33700 | 665 |
| 462 | 20241120 | 111100 | 5798223050 | 33700 | 33700 | 33700 | 33700 | 464 |
| 463 | 20241120 | 111000 | 5782586250 | 33650 | 33700 | 33750 | 33650 | 499 |
| 464 | 20241120 | 110900 | 5765773350 | 33700 | 33700 | 33700 | 33700 | 323 |
| 465 | 20241120 | 110800 | 5754888250 | 33700 | 33750 | 33800 | 33650 | 868 |
| 466 | 20241120 | 110700 | 5725621150 | 33750 | 33700 | 33750 | 33600 | 940 |
| 467 | 20241120 | 110600 | 5693970600 | 33700 | 33800 | 33800 | 33700 | 2325 |
| 468 | 20241120 | 110500 | 5615546750 | 33800 | 33850 | 33850 | 33800 | 1093 |
| 469 | 20241120 | 110400 | 5578583500 | 33850 | 33850 | 33850 | 33850 | 1171 |
| 470 | 20241120 | 110300 | 5538945150 | 33850 | 33900 | 33950 | 33850 | 1483 |
| 471 | 20241120 | 110200 | 5488728250 | 33900 | 33900 | 33950 | 33900 | 399 |
| 472 | 20241120 | 110100 | 5475201300 | 33900 | 34000 | 34000 | 33900 | 1203 |
| 473 | 20241120 | 110000 | 5434386100 | 33950 | 34000 | 34000 | 33950 | 1171 |
| 474 | 20241120 | 105900 | 5394590550 | 34050 | 34050 | 34100 | 34050 | 573 |
| 475 | 20241120 | 105800 | 5375079450 | 34050 | 34100 | 34100 | 34050 | 207 |
| 476 | 20241120 | 105700 | 5368022800 | 34100 | 34100 | 34100 | 34050 | 402 |
| 477 | 20241120 | 105600 | 5354320350 | 34100 | 34050 | 34100 | 34050 | 138 |
| 478 | 20241120 | 105500 | 5349620500 | 34100 | 34050 | 34100 | 34000 | 399 |
| 479 | 20241120 | 105400 | 5336049350 | 34000 | 34050 | 34100 | 34000 | 1081 |
| 480 | 20241120 | 105300 | 5299218800 | 34050 | 34100 | 34100 | 34050 | 2210 |
| 481 | 20241120 | 105200 | 5223953050 | 34100 | 34150 | 34150 | 34100 | 1192 |
| 482 | 20241120 | 105100 | 5183285450 | 34150 | 34150 | 34200 | 34100 | 1052 |
| 483 | 20241120 | 105000 | 5147362050 | 34100 | 34150 | 34150 | 34100 | 381 |
| 484 | 20241120 | 104900 | 5134354000 | 34200 | 34150 | 34200 | 34150 | 973 |
| 485 | 20241120 | 104800 | 5101125450 | 34200 | 34200 | 34200 | 34150 | 304 |
| 486 | 20241120 | 104700 | 5090743250 | 34150 | 34300 | 34300 | 34150 | 1313 |
| 487 | 20241120 | 104600 | 5045812500 | 34300 | 34250 | 34300 | 34250 | 366 |
| 488 | 20241120 | 104500 | 5033271900 | 34250 | 34300 | 34300 | 34250 | 311 |
| 489 | 20241120 | 104400 | 5022615450 | 34300 | 34250 | 34300 | 34200 | 1342 |
| 490 | 20241120 | 104300 | 4976630550 | 34250 | 34150 | 34250 | 34150 | 2936 |
| 491 | 20241120 | 104200 | 4876303450 | 34150 | 34200 | 34250 | 34100 | 2141 |
| 492 | 20241120 | 104100 | 4803059800 | 34200 | 34300 | 34300 | 34150 | 800 |
| 493 | 20241120 | 104000 | 4775690850 | 34200 | 34150 | 34350 | 34150 | 3948 |
| 494 | 20241120 | 103900 | 4640501800 | 34150 | 34150 | 34200 | 34100 | 841 |
| 495 | 20241120 | 103800 | 4611778650 | 34200 | 34200 | 34200 | 34150 | 1081 |
| 496 | 20241120 | 103700 | 4574819300 | 34150 | 34050 | 34200 | 34050 | 3428 |
| 497 | 20241120 | 103600 | 4457738850 | 34050 | 34050 | 34100 | 34000 | 941 |
| 498 | 20241120 | 103500 | 4425700550 | 34050 | 34000 | 34050 | 34000 | 383 |
| 499 | 20241120 | 103400 | 4412667650 | 34000 | 34050 | 34050 | 34000 | 396 |
| 500 | 20241120 | 103300 | 4399190950 | 34050 | 34000 | 34050 | 34000 | 501 |
| 501 | 20241120 | 103200 | 4382132100 | 34050 | 34100 | 34100 | 34050 | 708 |
| 502 | 20241120 | 103100 | 4358024500 | 34100 | 34100 | 34100 | 34050 | 441 |
| 503 | 20241120 | 103000 | 4343006750 | 34100 | 34000 | 34100 | 34000 | 1155 |
| 504 | 20241120 | 102900 | 4303696150 | 34000 | 34000 | 34050 | 34000 | 1160 |
| 505 | 20241120 | 102800 | 4264226050 | 33950 | 34000 | 34000 | 33950 | 211 |
| 506 | 20241120 | 102700 | 4257054650 | 34000 | 34050 | 34050 | 34000 | 1374 |
| 507 | 20241120 | 102600 | 4210325300 | 34050 | 34000 | 34050 | 34000 | 931 |
| 508 | 20241120 | 102500 | 4178660400 | 34000 | 33950 | 34050 | 33950 | 1405 |
| 509 | 20241120 | 102400 | 4130910000 | 34000 | 33950 | 34000 | 33950 | 180 |
| 510 | 20241120 | 102300 | 4124798500 | 33950 | 33950 | 33950 | 33950 | 623 |
| 511 | 20241120 | 102200 | 4103647650 | 33950 | 33900 | 34000 | 33900 | 399 |
| 512 | 20241120 | 102100 | 4090101850 | 33950 | 33950 | 34000 | 33950 | 241 |
| 513 | 20241120 | 102000 | 4081914300 | 33900 | 33850 | 34050 | 33800 | 4915 |
| 514 | 20241120 | 101900 | 3914988300 | 33850 | 33850 | 33900 | 33800 | 2042 |
| 515 | 20241120 | 101800 | 3845844800 | 33900 | 33900 | 33950 | 33850 | 679 |
| 516 | 20241120 | 101700 | 3822834300 | 33900 | 33900 | 33950 | 33900 | 267 |
| 517 | 20241120 | 101600 | 3813782900 | 33850 | 33900 | 33950 | 33850 | 309 |
| 518 | 20241120 | 101500 | 3803302150 | 33900 | 33900 | 33950 | 33900 | 506 |
| 519 | 20241120 | 101400 | 3786142100 | 33900 | 34000 | 34000 | 33900 | 711 |
| 520 | 20241120 | 101300 | 3762022450 | 33950 | 33950 | 34000 | 33900 | 463 |
| 521 | 20241120 | 101200 | 3746299450 | 33950 | 33950 | 33950 | 33900 | 887 |
| 522 | 20241120 | 101100 | 3716188400 | 33950 | 33850 | 33950 | 33800 | 1735 |
| 523 | 20241120 | 101000 | 3657403500 | 33850 | 33950 | 34000 | 33850 | 1112 |
| 524 | 20241120 | 100900 | 3619682500 | 33950 | 34000 | 34050 | 33900 | 2840 |
| 525 | 20241120 | 100800 | 3523164950 | 33950 | 33950 | 34000 | 33900 | 2455 |
| 526 | 20241120 | 100700 | 3439814500 | 33950 | 33900 | 33950 | 33900 | 755 |
| 527 | 20241120 | 100600 | 3414219250 | 33900 | 33850 | 33900 | 33800 | 1295 |
| 528 | 20241120 | 100500 | 3370325050 | 33850 | 33900 | 34000 | 33800 | 3590 |
| 529 | 20241120 | 100400 | 3248662900 | 33900 | 33800 | 33900 | 33800 | 2316 |
| 530 | 20241120 | 100300 | 3170207250 | 33800 | 33750 | 33900 | 33750 | 3150 |
| 531 | 20241120 | 100200 | 3063721150 | 33800 | 33850 | 33850 | 33750 | 1715 |
| 532 | 20241120 | 100100 | 3005785150 | 33750 | 33650 | 33900 | 33600 | 3504 |
| 533 | 20241120 | 100000 | 2887511900 | 33600 | 33600 | 33650 | 33400 | 2486 |
| 534 | 20241120 | 095900 | 2804124600 | 33550 | 33500 | 33550 | 33500 | 537 |
| 535 | 20241120 | 095800 | 2786116700 | 33500 | 33500 | 33550 | 33450 | 445 |
| 536 | 20241120 | 095700 | 2771216400 | 33550 | 33650 | 33650 | 33500 | 531 |
| 537 | 20241120 | 095600 | 2753393300 | 33600 | 33600 | 33700 | 33550 | 1699 |
| 538 | 20241120 | 095500 | 2696245100 | 33600 | 33550 | 33700 | 33500 | 2983 |
| 539 | 20241120 | 095400 | 2595973450 | 33550 | 33400 | 33600 | 33400 | 2589 |
| 540 | 20241120 | 095300 | 2509187000 | 33400 | 33400 | 33600 | 33300 | 4886 |
| 541 | 20241120 | 095200 | 2345818600 | 33350 | 33250 | 33400 | 33250 | 1020 |
| 542 | 20241120 | 095100 | 2311842350 | 33200 | 33100 | 33250 | 33100 | 1541 |
| 543 | 20241120 | 095000 | 2260773100 | 33150 | 33250 | 33250 | 33150 | 679 |
| 544 | 20241120 | 094900 | 2238253650 | 33250 | 33200 | 33300 | 33150 | 1028 |
| 545 | 20241120 | 094800 | 2204090850 | 33150 | 33200 | 33200 | 33150 | 182 |
| 546 | 20241120 | 094700 | 2198056100 | 33200 | 33150 | 33300 | 33150 | 106 |
| 547 | 20241120 | 094600 | 2194535950 | 33150 | 33200 | 33400 | 33100 | 1541 |
| 548 | 20241120 | 094500 | 2143335900 | 33250 | 33100 | 33250 | 33050 | 525 |
| 549 | 20241120 | 094400 | 2125943500 | 33100 | 33200 | 33200 | 33100 | 438 |
| 550 | 20241120 | 094300 | 2111414300 | 33150 | 33250 | 33250 | 33150 | 253 |
| 551 | 20241120 | 094200 | 2103014550 | 33250 | 33150 | 33250 | 33150 | 2532 |
| 552 | 20241120 | 094100 | 2019062700 | 33150 | 33150 | 33150 | 33100 | 87 |
| 553 | 20241120 | 094000 | 2016180050 | 33150 | 33200 | 33200 | 33150 | 147 |
| 554 | 20241120 | 093900 | 2011302800 | 33200 | 33100 | 33200 | 33100 | 1136 |
| 555 | 20241120 | 093800 | 1973595850 | 33150 | 33000 | 33150 | 32950 | 818 |
| 556 | 20241120 | 093700 | 1946521550 | 33000 | 33000 | 33050 | 33000 | 251 |
| 557 | 20241120 | 093600 | 1938233350 | 33000 | 33000 | 33050 | 33000 | 863 |
| 558 | 20241120 | 093500 | 1909742350 | 33000 | 32850 | 33000 | 32850 | 1540 |
| 559 | 20241120 | 093400 | 1858946450 | 32850 | 32850 | 32900 | 32850 | 286 |
| 560 | 20241120 | 093300 | 1849541000 | 32850 | 32900 | 32900 | 32750 | 802 |
| 561 | 20241120 | 093200 | 1823224350 | 32800 | 32800 | 32900 | 32800 | 310 |
| 562 | 20241120 | 093100 | 1813052200 | 32750 | 32850 | 32950 | 32750 | 1107 |
| 563 | 20241120 | 093000 | 1776652650 | 32850 | 32850 | 32850 | 32800 | 41 |
| 564 | 20241120 | 092900 | 1775306350 | 32850 | 32850 | 32850 | 32750 | 354 |
| 565 | 20241120 | 092800 | 1763701350 | 32850 | 32850 | 32850 | 32800 | 385 |
| 566 | 20241120 | 092700 | 1751055700 | 32850 | 32850 | 32900 | 32750 | 2639 |
| 567 | 20241120 | 092600 | 1664504650 | 32850 | 32900 | 32900 | 32800 | 582 |
| 568 | 20241120 | 092500 | 1645360450 | 33000 | 32700 | 33000 | 32700 | 1444 |
| 569 | 20241120 | 092400 | 1597951200 | 32700 | 32750 | 32800 | 32700 | 173 |
| 570 | 20241120 | 092300 | 1592289200 | 32750 | 32750 | 32750 | 32700 | 293 |
| 571 | 20241120 | 092200 | 1582704050 | 32750 | 32700 | 32750 | 32650 | 1016 |
| 572 | 20241120 | 092100 | 1549475750 | 32650 | 32700 | 32700 | 32650 | 817 |
| 573 | 20241120 | 092000 | 1522799300 | 32650 | 32750 | 33000 | 32600 | 5520 |
| 574 | 20241120 | 091900 | 1342470000 | 32700 | 32950 | 32950 | 32700 | 5666 |
| 575 | 20241120 | 091800 | 1156628750 | 32950 | 33150 | 33150 | 32950 | 911 |
| 576 | 20241120 | 091700 | 1126563350 | 33150 | 33100 | 33150 | 33000 | 1108 |
| 577 | 20241120 | 091600 | 1089952100 | 33150 | 33200 | 33200 | 33100 | 2240 |
| 578 | 20241120 | 091500 | 1015656100 | 33200 | 33250 | 33250 | 33150 | 1244 |
| 579 | 20241120 | 091400 | 974344600 | 33200 | 33200 | 33250 | 33200 | 545 |
| 580 | 20241120 | 091300 | 956248500 | 33200 | 33100 | 33250 | 33050 | 490 |
| 581 | 20241120 | 091200 | 940008150 | 33000 | 33050 | 33100 | 32950 | 398 |
| 582 | 20241120 | 091100 | 926874600 | 33050 | 33100 | 33100 | 33050 | 224 |
| 583 | 20241120 | 091000 | 919469800 | 33100 | 33000 | 33100 | 32900 | 1097 |
| 584 | 20241120 | 090900 | 883297250 | 33050 | 33050 | 33050 | 33000 | 173 |
| 585 | 20241120 | 090800 | 877579650 | 33050 | 32950 | 33050 | 32950 | 2788 |
| 586 | 20241120 | 090700 | 785525400 | 32950 | 32950 | 33000 | 32900 | 1339 |
| 587 | 20241120 | 090600 | 741412650 | 32900 | 33000 | 33000 | 32850 | 1054 |
| 588 | 20241120 | 090500 | 706735800 | 32900 | 32950 | 32950 | 32900 | 900 |
| 589 | 20241120 | 090400 | 677122600 | 32950 | 32850 | 32950 | 32750 | 1463 |
| 590 | 20241120 | 090300 | 629031100 | 32800 | 32800 | 32950 | 32700 | 3057 |
| 591 | 20241120 | 090200 | 528855200 | 32800 | 32800 | 32900 | 32650 | 5579 |
| 592 | 20241120 | 090100 | 346195250 | 32750 | 32750 | 33050 | 32750 | 3758 |
| 593 | 20241120 | 090000 | 222619150 | 32900 | 33000 | 33100 | 32650 | 6708 |