32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 184900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 31758 |
| 3 | 20241122 | 184800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20241122 | 184700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20241122 | 184600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20241122 | 184500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20241122 | 184400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20241122 | 184300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20241122 | 184200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20241122 | 184100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20241122 | 184000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20241122 | 183900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20241122 | 183800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20241122 | 183700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20241122 | 183600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20241122 | 183500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20241122 | 183400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20241122 | 183300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20241122 | 183200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20241122 | 183100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20241122 | 183000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20241122 | 182900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20241122 | 182800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20241122 | 182700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20241122 | 182600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20241122 | 182500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20241122 | 182400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20241122 | 182300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20241122 | 182200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20241122 | 182100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20241122 | 182000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20241122 | 181900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 31758 |
| 33 | 20241122 | 181800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20241122 | 181700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20241122 | 181600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20241122 | 181500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20241122 | 181400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20241122 | 181300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20241122 | 181200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20241122 | 181100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20241122 | 181000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20241122 | 180900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20241122 | 180800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20241122 | 180700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20241122 | 180600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20241122 | 180500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20241122 | 180400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20241122 | 180300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20241122 | 180200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20241122 | 180100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20241122 | 180000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20241122 | 175900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20241122 | 175800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20241122 | 175700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20241122 | 175600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20241122 | 175500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20241122 | 175400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20241122 | 175300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20241122 | 175200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20241122 | 175100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20241122 | 175000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20241122 | 174900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 31758 |
| 63 | 20241122 | 174800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20241122 | 174700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20241122 | 174600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20241122 | 174500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20241122 | 174400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20241122 | 174300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20241122 | 174200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20241122 | 174100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20241122 | 174000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20241122 | 173900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20241122 | 173800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20241122 | 173700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20241122 | 173600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20241122 | 173500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20241122 | 173400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20241122 | 173300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20241122 | 173200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20241122 | 173100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20241122 | 173000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20241122 | 172900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20241122 | 172800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20241122 | 172700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20241122 | 172600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20241122 | 172500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20241122 | 172400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20241122 | 172300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20241122 | 172200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20241122 | 172100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20241122 | 172000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20241122 | 171900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 31758 |
| 93 | 20241122 | 171800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20241122 | 171700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20241122 | 171600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20241122 | 171500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20241122 | 171400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20241122 | 171300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20241122 | 171200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20241122 | 171100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20241122 | 171000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20241122 | 170900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20241122 | 170800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20241122 | 170700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20241122 | 170600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20241122 | 170500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20241122 | 170400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20241122 | 170300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20241122 | 170200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20241122 | 170100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20241122 | 170000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20241122 | 165900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20241122 | 165800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20241122 | 165700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20241122 | 165600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20241122 | 165500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20241122 | 165400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20241122 | 165300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20241122 | 165200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20241122 | 165100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20241122 | 165000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20241122 | 164900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 31758 |
| 123 | 20241122 | 164800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20241122 | 164700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20241122 | 164600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20241122 | 164500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20241122 | 164400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20241122 | 164300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20241122 | 164200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20241122 | 164100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20241122 | 164000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20241122 | 163900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20241122 | 163800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20241122 | 163700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20241122 | 163600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20241122 | 163500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20241122 | 163400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20241122 | 163300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20241122 | 163200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20241122 | 163100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20241122 | 163000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20241122 | 162900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20241122 | 162800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20241122 | 162700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20241122 | 162600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20241122 | 162500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20241122 | 162400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20241122 | 162300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20241122 | 162200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20241122 | 162100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20241122 | 162000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20241122 | 161900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 31758 |
| 153 | 20241122 | 161800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20241122 | 161700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20241122 | 161600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20241122 | 161500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20241122 | 161400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20241122 | 161300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20241122 | 161200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20241122 | 161100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20241122 | 161000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20241122 | 160900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20241122 | 160800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20241122 | 160700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20241122 | 160600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20241122 | 160500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20241122 | 160400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20241122 | 160300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20241122 | 160200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20241122 | 160100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20241122 | 160000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20241122 | 155900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20241122 | 155800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20241122 | 155700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20241122 | 155600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20241122 | 155500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20241122 | 155400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20241122 | 155300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20241122 | 155200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20241122 | 155100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20241122 | 155000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20241122 | 154900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 31758 |
| 183 | 20241122 | 154800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20241122 | 154700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20241122 | 154600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20241122 | 154500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20241122 | 154400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20241122 | 154300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20241122 | 154200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20241122 | 154100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20241122 | 154000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20241122 | 153900 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20241122 | 153800 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20241122 | 153700 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20241122 | 153600 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20241122 | 153500 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20241122 | 153400 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20241122 | 153300 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20241122 | 153200 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20241122 | 153100 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20241122 | 153000 | 21064401800 | 23000 | 23000 | 23000 | 23000 | 31758 |
| 202 | 20241122 | 152900 | 20333967800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20241122 | 152800 | 20333967800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20241122 | 152700 | 20333967800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20241122 | 152600 | 20333967800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20241122 | 152500 | 20333967800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20241122 | 152400 | 20333967800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20241122 | 152300 | 20333967800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20241122 | 152200 | 20333967800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20241122 | 152100 | 20333967800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20241122 | 152000 | 20333967800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20241122 | 151900 | 20333967800 | 23050 | 23050 | 23050 | 23000 | 6498 |
| 213 | 20241122 | 151800 | 20184300700 | 23000 | 23050 | 23050 | 23000 | 1961 |
| 214 | 20241122 | 151700 | 20139161350 | 23000 | 23000 | 23050 | 22950 | 6396 |
| 215 | 20241122 | 151600 | 19992056850 | 23000 | 23000 | 23000 | 22950 | 4872 |
| 216 | 20241122 | 151500 | 19880026000 | 22950 | 23000 | 23000 | 22950 | 1184 |
| 217 | 20241122 | 151400 | 19852838750 | 22950 | 23000 | 23000 | 22950 | 1268 |
| 218 | 20241122 | 151300 | 19823682850 | 23000 | 22950 | 23000 | 22950 | 707 |
| 219 | 20241122 | 151200 | 19807437250 | 22950 | 22950 | 23000 | 22950 | 1128 |
| 220 | 20241122 | 151100 | 19781531800 | 23000 | 22950 | 23000 | 22950 | 1263 |
| 221 | 20241122 | 151000 | 19752526600 | 22950 | 22950 | 23000 | 22950 | 707 |
| 222 | 20241122 | 150900 | 19736289950 | 22950 | 22900 | 23000 | 22900 | 7276 |
| 223 | 20241122 | 150800 | 19569422850 | 22900 | 22900 | 22950 | 22900 | 2447 |
| 224 | 20241122 | 150700 | 19513372600 | 22950 | 22950 | 22950 | 22900 | 2765 |
| 225 | 20241122 | 150600 | 19449998600 | 22900 | 22950 | 22950 | 22900 | 2144 |
| 226 | 20241122 | 150500 | 19400883300 | 22900 | 22900 | 22950 | 22900 | 972 |
| 227 | 20241122 | 150400 | 19378597000 | 22900 | 23000 | 23000 | 22900 | 9482 |
| 228 | 20241122 | 150300 | 19160965500 | 23000 | 22950 | 23000 | 22950 | 786 |
| 229 | 20241122 | 150200 | 19142912100 | 22950 | 23000 | 23000 | 22950 | 1319 |
| 230 | 20241122 | 150100 | 19112602150 | 23000 | 23000 | 23000 | 22950 | 1148 |
| 231 | 20241122 | 150000 | 19086212050 | 22950 | 22950 | 23000 | 22950 | 391 |
| 232 | 20241122 | 145900 | 19077225900 | 22950 | 22950 | 23000 | 22950 | 566 |
| 233 | 20241122 | 145800 | 19064220500 | 22950 | 23000 | 23000 | 22900 | 1448 |
| 234 | 20241122 | 145700 | 19030989000 | 22950 | 22950 | 22950 | 22900 | 1607 |
| 235 | 20241122 | 145600 | 18994113350 | 22950 | 22900 | 23000 | 22900 | 1380 |
| 236 | 20241122 | 145500 | 18962445350 | 22950 | 23000 | 23000 | 22900 | 8543 |
| 237 | 20241122 | 145400 | 18766375650 | 23000 | 22900 | 23000 | 22900 | 1301 |
| 238 | 20241122 | 145300 | 18736508350 | 22950 | 22950 | 23000 | 22900 | 8231 |
| 239 | 20241122 | 145200 | 18547500950 | 22900 | 22900 | 22950 | 22900 | 432 |
| 240 | 20241122 | 145100 | 18537603050 | 22900 | 22900 | 22950 | 22850 | 4282 |
| 241 | 20241122 | 145000 | 18439547000 | 22950 | 22850 | 22950 | 22850 | 969 |
| 242 | 20241122 | 144900 | 18417356200 | 22900 | 22900 | 22950 | 22850 | 2854 |
| 243 | 20241122 | 144800 | 18352007400 | 22850 | 22850 | 22900 | 22850 | 3870 |
| 244 | 20241122 | 144700 | 18263563600 | 22900 | 22900 | 22900 | 22850 | 2004 |
| 245 | 20241122 | 144600 | 18217720150 | 22850 | 22800 | 22900 | 22800 | 5285 |
| 246 | 20241122 | 144500 | 18096789550 | 22850 | 22800 | 22850 | 22800 | 415 |
| 247 | 20241122 | 144400 | 18087311300 | 22800 | 22800 | 22850 | 22750 | 1048 |
| 248 | 20241122 | 144300 | 18063415200 | 22750 | 22800 | 22800 | 22750 | 622 |
| 249 | 20241122 | 144200 | 18049238800 | 22800 | 22750 | 22800 | 22750 | 1673 |
| 250 | 20241122 | 144100 | 18011136400 | 22800 | 22800 | 22800 | 22750 | 2219 |
| 251 | 20241122 | 144000 | 17960575450 | 22800 | 22750 | 22800 | 22750 | 387 |
| 252 | 20241122 | 143900 | 17951759700 | 22750 | 22750 | 22800 | 22750 | 605 |
| 253 | 20241122 | 143800 | 17937970250 | 22750 | 22750 | 22800 | 22750 | 883 |
| 254 | 20241122 | 143700 | 17917855550 | 22750 | 22800 | 22800 | 22750 | 1901 |
| 255 | 20241122 | 143600 | 17874565000 | 22750 | 22750 | 22800 | 22750 | 1825 |
| 256 | 20241122 | 143500 | 17833019950 | 22800 | 22750 | 22800 | 22750 | 1734 |
| 257 | 20241122 | 143400 | 17793565150 | 22750 | 22750 | 22800 | 22750 | 1784 |
| 258 | 20241122 | 143300 | 17752919650 | 22750 | 22750 | 22800 | 22750 | 733 |
| 259 | 20241122 | 143200 | 17736239150 | 22750 | 22750 | 22800 | 22750 | 1008 |
| 260 | 20241122 | 143100 | 17713301950 | 22750 | 22800 | 22800 | 22750 | 467 |
| 261 | 20241122 | 143000 | 17702665900 | 22800 | 22750 | 22800 | 22750 | 228 |
| 262 | 20241122 | 142900 | 17697473900 | 22750 | 22800 | 22850 | 22750 | 3048 |
| 263 | 20241122 | 142800 | 17627988450 | 22800 | 22800 | 22850 | 22800 | 586 |
| 264 | 20241122 | 142700 | 17614614250 | 22850 | 22800 | 22850 | 22800 | 450 |
| 265 | 20241122 | 142600 | 17604335750 | 22800 | 22850 | 22850 | 22800 | 406 |
| 266 | 20241122 | 142500 | 17595065600 | 22800 | 22800 | 22850 | 22800 | 1625 |
| 267 | 20241122 | 142400 | 17557943800 | 22850 | 22750 | 22850 | 22750 | 3967 |
| 268 | 20241122 | 142300 | 17467481450 | 22750 | 22750 | 22800 | 22750 | 562 |
| 269 | 20241122 | 142200 | 17454688100 | 22750 | 22750 | 22800 | 22750 | 1056 |
| 270 | 20241122 | 142100 | 17430633950 | 22750 | 22700 | 22800 | 22700 | 478 |
| 271 | 20241122 | 142000 | 17419758950 | 22750 | 22700 | 22750 | 22700 | 2049 |
| 272 | 20241122 | 141900 | 17373169200 | 22700 | 22750 | 22750 | 22700 | 1043 |
| 273 | 20241122 | 141800 | 17349473400 | 22750 | 22700 | 22750 | 22700 | 1885 |
| 274 | 20241122 | 141700 | 17306620900 | 22700 | 22750 | 22750 | 22700 | 1062 |
| 275 | 20241122 | 141600 | 17282493900 | 22700 | 22750 | 22750 | 22700 | 2264 |
| 276 | 20241122 | 141500 | 17231086400 | 22750 | 22700 | 22750 | 22700 | 2373 |
| 277 | 20241122 | 141400 | 17177160050 | 22750 | 22700 | 22750 | 22700 | 5559 |
| 278 | 20241122 | 141300 | 17050843400 | 22700 | 22700 | 22750 | 22700 | 2692 |
| 279 | 20241122 | 141200 | 16989730800 | 22700 | 22700 | 22750 | 22700 | 1108 |
| 280 | 20241122 | 141100 | 16964571300 | 22750 | 22700 | 22750 | 22700 | 905 |
| 281 | 20241122 | 141000 | 16943989050 | 22750 | 22750 | 22800 | 22700 | 9458 |
| 282 | 20241122 | 140900 | 16728835400 | 22750 | 22800 | 22800 | 22750 | 472 |
| 283 | 20241122 | 140800 | 16718086350 | 22800 | 22750 | 22800 | 22750 | 426 |
| 284 | 20241122 | 140700 | 16708378700 | 22800 | 22750 | 22800 | 22750 | 1480 |
| 285 | 20241122 | 140600 | 16674699350 | 22800 | 22750 | 22800 | 22750 | 1230 |
| 286 | 20241122 | 140500 | 16646666000 | 22800 | 22750 | 22800 | 22750 | 2733 |
| 287 | 20241122 | 140400 | 16584433050 | 22750 | 22800 | 22800 | 22750 | 621 |
| 288 | 20241122 | 140300 | 16570287850 | 22800 | 22750 | 22800 | 22750 | 782 |
| 289 | 20241122 | 140200 | 16552478950 | 22800 | 22750 | 22800 | 22750 | 779 |
| 290 | 20241122 | 140100 | 16534752750 | 22750 | 22750 | 22800 | 22750 | 804 |
| 291 | 20241122 | 140000 | 16516458100 | 22750 | 22750 | 22800 | 22750 | 1149 |
| 292 | 20241122 | 135900 | 16490308100 | 22800 | 22750 | 22800 | 22750 | 2110 |
| 293 | 20241122 | 135800 | 16442265900 | 22750 | 22750 | 22800 | 22750 | 600 |
| 294 | 20241122 | 135700 | 16428596400 | 22800 | 22750 | 22800 | 22750 | 5043 |
| 295 | 20241122 | 135600 | 16313860400 | 22750 | 22750 | 22800 | 22750 | 4409 |
| 296 | 20241122 | 135500 | 16213546750 | 22800 | 22800 | 22800 | 22750 | 2540 |
| 297 | 20241122 | 135400 | 16155656150 | 22800 | 22800 | 22850 | 22800 | 4925 |
| 298 | 20241122 | 135300 | 16043357700 | 22850 | 22800 | 22850 | 22800 | 2068 |
| 299 | 20241122 | 135200 | 15996203700 | 22800 | 22850 | 22850 | 22800 | 168 |
| 300 | 20241122 | 135100 | 15992366850 | 22850 | 22800 | 22850 | 22800 | 716 |
| 301 | 20241122 | 135000 | 15976037000 | 22800 | 22800 | 22850 | 22800 | 945 |
| 302 | 20241122 | 134900 | 15954459100 | 22800 | 22850 | 22850 | 22800 | 2348 |
| 303 | 20241122 | 134800 | 15900914650 | 22850 | 22800 | 22850 | 22800 | 5995 |
| 304 | 20241122 | 134700 | 15764212250 | 22850 | 22900 | 22900 | 22800 | 1357 |
| 305 | 20241122 | 134600 | 15733215850 | 22850 | 22850 | 22900 | 22850 | 2003 |
| 306 | 20241122 | 134500 | 15687443250 | 22850 | 22850 | 22900 | 22850 | 3677 |
| 307 | 20241122 | 134400 | 15603419050 | 22850 | 22850 | 22900 | 22850 | 204 |
| 308 | 20241122 | 134300 | 15598753600 | 22900 | 22900 | 22900 | 22850 | 615 |
| 309 | 20241122 | 134200 | 15584680650 | 22850 | 22850 | 22900 | 22850 | 1135 |
| 310 | 20241122 | 134100 | 15558739400 | 22850 | 22850 | 22900 | 22850 | 1238 |
| 311 | 20241122 | 134000 | 15530447000 | 22850 | 22850 | 22900 | 22850 | 909 |
| 312 | 20241122 | 133900 | 15509671900 | 22900 | 22850 | 22900 | 22850 | 104 |
| 313 | 20241122 | 133800 | 15507292100 | 22850 | 22900 | 22950 | 22850 | 3096 |
| 314 | 20241122 | 133700 | 15436402000 | 22900 | 22850 | 22900 | 22850 | 1761 |
| 315 | 20241122 | 133600 | 15396153400 | 22850 | 22900 | 22900 | 22850 | 161 |
| 316 | 20241122 | 133500 | 15392468200 | 22850 | 22850 | 22900 | 22850 | 200 |
| 317 | 20241122 | 133400 | 15387893700 | 22850 | 22900 | 22900 | 22850 | 786 |
| 318 | 20241122 | 133300 | 15369900800 | 22850 | 22850 | 22900 | 22850 | 168 |
| 319 | 20241122 | 133200 | 15366054200 | 22850 | 22900 | 22900 | 22850 | 249 |
| 320 | 20241122 | 133100 | 15360353400 | 22850 | 22850 | 22900 | 22850 | 68 |
| 321 | 20241122 | 133000 | 15358797300 | 22900 | 22850 | 22900 | 22850 | 957 |
| 322 | 20241122 | 132900 | 15336925250 | 22850 | 22850 | 22900 | 22850 | 516 |
| 323 | 20241122 | 132800 | 15325128400 | 22900 | 22900 | 22900 | 22850 | 175 |
| 324 | 20241122 | 132700 | 15321121050 | 22850 | 22850 | 22900 | 22850 | 365 |
| 325 | 20241122 | 132600 | 15312772250 | 22850 | 22850 | 22900 | 22850 | 447 |
| 326 | 20241122 | 132500 | 15302551800 | 22850 | 22900 | 22900 | 22850 | 269 |
| 327 | 20241122 | 132400 | 15296398750 | 22900 | 22850 | 22900 | 22850 | 1016 |
| 328 | 20241122 | 132300 | 15273173000 | 22900 | 22850 | 22900 | 22850 | 545 |
| 329 | 20241122 | 132200 | 15260705650 | 22850 | 22900 | 22900 | 22850 | 937 |
| 330 | 20241122 | 132100 | 15239289350 | 22900 | 22900 | 22900 | 22850 | 681 |
| 331 | 20241122 | 132000 | 15223713550 | 22850 | 22850 | 22900 | 22850 | 1593 |
| 332 | 20241122 | 131900 | 15187298750 | 22800 | 22850 | 22900 | 22800 | 2316 |
| 333 | 20241122 | 131800 | 15134405700 | 22800 | 22850 | 22900 | 22800 | 8737 |
| 334 | 20241122 | 131700 | 14934818950 | 22900 | 22900 | 22950 | 22850 | 1530 |
| 335 | 20241122 | 131600 | 14899778450 | 22900 | 22900 | 22950 | 22900 | 360 |
| 336 | 20241122 | 131500 | 14891530250 | 22950 | 22900 | 22950 | 22900 | 250 |
| 337 | 20241122 | 131400 | 14885800100 | 22900 | 22950 | 22950 | 22900 | 206 |
| 338 | 20241122 | 131300 | 14881076000 | 22900 | 22950 | 22950 | 22900 | 320 |
| 339 | 20241122 | 131200 | 14873744300 | 22900 | 22900 | 22950 | 22900 | 289 |
| 340 | 20241122 | 131100 | 14867112500 | 22900 | 22850 | 22950 | 22850 | 823 |
| 341 | 20241122 | 131000 | 14848261550 | 22850 | 22900 | 22900 | 22850 | 703 |
| 342 | 20241122 | 130900 | 14832168000 | 22900 | 22900 | 22900 | 22850 | 628 |
| 343 | 20241122 | 130800 | 14817787100 | 22850 | 22900 | 22900 | 22850 | 4225 |
| 344 | 20241122 | 130700 | 14721035000 | 22900 | 22900 | 22950 | 22850 | 1036 |
| 345 | 20241122 | 130600 | 14697311250 | 22900 | 22800 | 22900 | 22800 | 317 |
| 346 | 20241122 | 130500 | 14690066900 | 22850 | 22850 | 22900 | 22850 | 1294 |
| 347 | 20241122 | 130400 | 14660497650 | 22850 | 22850 | 22900 | 22850 | 3035 |
| 348 | 20241122 | 130300 | 14591146200 | 22850 | 22850 | 22850 | 22800 | 388 |
| 349 | 20241122 | 130200 | 14582293700 | 22800 | 22900 | 22900 | 22800 | 8974 |
| 350 | 20241122 | 130100 | 14377178550 | 22950 | 22850 | 22950 | 22850 | 2369 |
| 351 | 20241122 | 130000 | 14322939750 | 22850 | 22850 | 22900 | 22850 | 2191 |
| 352 | 20241122 | 125900 | 14272870300 | 22850 | 22900 | 22900 | 22850 | 362 |
| 353 | 20241122 | 125800 | 14264582250 | 22850 | 22900 | 22900 | 22850 | 359 |
| 354 | 20241122 | 125700 | 14256373300 | 22850 | 22850 | 22900 | 22850 | 798 |
| 355 | 20241122 | 125600 | 14238136900 | 22900 | 22850 | 22900 | 22850 | 1214 |
| 356 | 20241122 | 125500 | 14210340150 | 22850 | 22900 | 22900 | 22850 | 637 |
| 357 | 20241122 | 125400 | 14195775950 | 22900 | 22900 | 22900 | 22850 | 969 |
| 358 | 20241122 | 125300 | 14173594750 | 22950 | 22900 | 22950 | 22850 | 258 |
| 359 | 20241122 | 125200 | 14167689650 | 22900 | 22900 | 22900 | 22850 | 1449 |
| 360 | 20241122 | 125100 | 14134512250 | 22950 | 22950 | 22950 | 22900 | 236 |
| 361 | 20241122 | 125000 | 14129107300 | 22950 | 22900 | 22950 | 22900 | 597 |
| 362 | 20241122 | 124900 | 14115433700 | 22900 | 22900 | 22950 | 22900 | 807 |
| 363 | 20241122 | 124800 | 14096947950 | 22900 | 22950 | 22950 | 22900 | 1101 |
| 364 | 20241122 | 124700 | 14071712600 | 22950 | 22950 | 22950 | 22900 | 1462 |
| 365 | 20241122 | 124600 | 14038209700 | 22950 | 22950 | 22950 | 22900 | 316 |
| 366 | 20241122 | 124500 | 14030958150 | 22950 | 22950 | 23000 | 22950 | 2023 |
| 367 | 20241122 | 124400 | 13984529950 | 22900 | 22950 | 22950 | 22900 | 1545 |
| 368 | 20241122 | 124300 | 13949137150 | 22900 | 22950 | 22950 | 22900 | 314 |
| 369 | 20241122 | 124200 | 13941933250 | 22950 | 22900 | 23000 | 22900 | 138 |
| 370 | 20241122 | 124100 | 13938768050 | 22950 | 22950 | 22950 | 22900 | 1910 |
| 371 | 20241122 | 124000 | 13894933850 | 22950 | 22950 | 22950 | 22900 | 1166 |
| 372 | 20241122 | 123900 | 13868227000 | 22900 | 22900 | 22950 | 22900 | 1638 |
| 373 | 20241122 | 123800 | 13830714000 | 22950 | 22900 | 22950 | 22900 | 931 |
| 374 | 20241122 | 123700 | 13809381000 | 22950 | 22950 | 22950 | 22900 | 733 |
| 375 | 20241122 | 123600 | 13792574350 | 22950 | 22950 | 22950 | 22900 | 444 |
| 376 | 20241122 | 123500 | 13782395050 | 22900 | 22900 | 22950 | 22900 | 159 |
| 377 | 20241122 | 123400 | 13778747550 | 22900 | 22900 | 22900 | 22850 | 5610 |
| 378 | 20241122 | 123300 | 13650304800 | 22900 | 22950 | 22950 | 22900 | 7377 |
| 379 | 20241122 | 123200 | 13481303350 | 22950 | 23000 | 23000 | 22950 | 3935 |
| 380 | 20241122 | 123100 | 13390991650 | 22950 | 22950 | 23000 | 22950 | 139 |
| 381 | 20241122 | 123000 | 13387800950 | 22950 | 22950 | 23000 | 22950 | 743 |
| 382 | 20241122 | 122900 | 13370741800 | 23000 | 23000 | 23000 | 22950 | 414 |
| 383 | 20241122 | 122800 | 13361220000 | 23000 | 23000 | 23000 | 22950 | 625 |
| 384 | 20241122 | 122700 | 13346860100 | 23000 | 23000 | 23000 | 22950 | 2007 |
| 385 | 20241122 | 122600 | 13300728800 | 23000 | 23050 | 23050 | 23000 | 1623 |
| 386 | 20241122 | 122500 | 13263397350 | 23050 | 23050 | 23050 | 23000 | 173 |
| 387 | 20241122 | 122400 | 13259411450 | 23000 | 23000 | 23050 | 23000 | 3146 |
| 388 | 20241122 | 122300 | 13187051650 | 23000 | 22950 | 23000 | 22950 | 595 |
| 389 | 20241122 | 122200 | 13173386650 | 23000 | 22950 | 23000 | 22950 | 182 |
| 390 | 20241122 | 122100 | 13169207750 | 23000 | 23000 | 23000 | 22950 | 584 |
| 391 | 20241122 | 122000 | 13155783900 | 22950 | 22950 | 23000 | 22950 | 785 |
| 392 | 20241122 | 121900 | 13137766500 | 22950 | 23000 | 23000 | 22950 | 2513 |
| 393 | 20241122 | 121800 | 13080089850 | 23000 | 22950 | 23000 | 22950 | 135 |
| 394 | 20241122 | 121700 | 13076985650 | 22950 | 23000 | 23000 | 22950 | 337 |
| 395 | 20241122 | 121600 | 13069240250 | 22950 | 23000 | 23000 | 22950 | 655 |
| 396 | 20241122 | 121500 | 13054176750 | 23000 | 23000 | 23000 | 22950 | 3605 |
| 397 | 20241122 | 121400 | 12971263100 | 23000 | 23000 | 23050 | 23000 | 1041 |
| 398 | 20241122 | 121300 | 12947307900 | 23000 | 23000 | 23100 | 23000 | 825 |
| 399 | 20241122 | 121200 | 12928322900 | 23000 | 23000 | 23100 | 23000 | 671 |
| 400 | 20241122 | 121100 | 12912856450 | 23100 | 23000 | 23100 | 22950 | 505 |
| 401 | 20241122 | 121000 | 12901237650 | 23000 | 23100 | 23100 | 23000 | 1574 |
| 402 | 20241122 | 120900 | 12864983900 | 23100 | 23050 | 23100 | 23000 | 2558 |
| 403 | 20241122 | 120800 | 12806069550 | 23050 | 23050 | 23100 | 23050 | 2141 |
| 404 | 20241122 | 120700 | 12756694900 | 23000 | 22950 | 23150 | 22950 | 4547 |
| 405 | 20241122 | 120600 | 12651845750 | 22950 | 22950 | 23000 | 22900 | 602 |
| 406 | 20241122 | 120500 | 12638045150 | 22950 | 22900 | 23000 | 22900 | 1300 |
| 407 | 20241122 | 120400 | 12608235900 | 22950 | 22950 | 23000 | 22900 | 5776 |
| 408 | 20241122 | 120300 | 12475904700 | 22950 | 22950 | 23000 | 22950 | 5022 |
| 409 | 20241122 | 120200 | 12360649100 | 22950 | 22950 | 23000 | 22900 | 6620 |
| 410 | 20241122 | 120100 | 12208720750 | 23000 | 23000 | 23000 | 23000 | 10342 |
| 411 | 20241122 | 120000 | 11970854750 | 23000 | 23000 | 23050 | 23000 | 1681 |
| 412 | 20241122 | 115900 | 11932120950 | 23050 | 23000 | 23050 | 23000 | 445 |
| 413 | 20241122 | 115800 | 11921864300 | 23050 | 23050 | 23050 | 23000 | 718 |
| 414 | 20241122 | 115700 | 11905330950 | 23050 | 23050 | 23050 | 23000 | 185 |
| 415 | 20241122 | 115600 | 11901071850 | 23050 | 23000 | 23050 | 23000 | 221 |
| 416 | 20241122 | 115500 | 11895977950 | 23000 | 23050 | 23050 | 23000 | 265 |
| 417 | 20241122 | 115400 | 11889879250 | 23050 | 23050 | 23050 | 23000 | 5384 |
| 418 | 20241122 | 115300 | 11765931100 | 23000 | 23000 | 23050 | 23000 | 999 |
| 419 | 20241122 | 115200 | 11742926350 | 23000 | 23050 | 23050 | 23000 | 367 |
| 420 | 20241122 | 115100 | 11734483500 | 23050 | 23050 | 23050 | 23000 | 3033 |
| 421 | 20241122 | 115000 | 11664720300 | 23000 | 23050 | 23050 | 23000 | 3322 |
| 422 | 20241122 | 114900 | 11588303600 | 23050 | 23050 | 23050 | 23000 | 152 |
| 423 | 20241122 | 114800 | 11584803200 | 23050 | 23050 | 23050 | 23000 | 1771 |
| 424 | 20241122 | 114700 | 11543985500 | 23050 | 23050 | 23100 | 23050 | 634 |
| 425 | 20241122 | 114600 | 11529361300 | 23050 | 23050 | 23050 | 23000 | 620 |
| 426 | 20241122 | 114500 | 11515074800 | 23000 | 23000 | 23050 | 23000 | 187 |
| 427 | 20241122 | 114400 | 11510764900 | 23050 | 23050 | 23050 | 23000 | 244 |
| 428 | 20241122 | 114300 | 11505140850 | 23050 | 23100 | 23100 | 23050 | 1785 |
| 429 | 20241122 | 114200 | 11463987650 | 23100 | 23100 | 23150 | 23050 | 671 |
| 430 | 20241122 | 114100 | 11448510100 | 23100 | 23100 | 23150 | 23050 | 944 |
| 431 | 20241122 | 114000 | 11426695600 | 23100 | 23050 | 23150 | 23050 | 1015 |
| 432 | 20241122 | 113900 | 11403265100 | 23000 | 23100 | 23100 | 23000 | 1140 |
| 433 | 20241122 | 113800 | 11376985750 | 23150 | 23000 | 23150 | 23000 | 6287 |
| 434 | 20241122 | 113700 | 11231994350 | 23000 | 23050 | 23050 | 23000 | 2353 |
| 435 | 20241122 | 113600 | 11177807800 | 23050 | 23050 | 23100 | 23050 | 958 |
| 436 | 20241122 | 113500 | 11155724000 | 23050 | 23100 | 23100 | 23050 | 8317 |
| 437 | 20241122 | 113400 | 10964002850 | 23100 | 23150 | 23150 | 23050 | 2703 |
| 438 | 20241122 | 113300 | 10901614150 | 23100 | 23100 | 23150 | 23100 | 573 |
| 439 | 20241122 | 113200 | 10888372300 | 23150 | 23100 | 23150 | 23050 | 1493 |
| 440 | 20241122 | 113100 | 10853887950 | 23100 | 23150 | 23150 | 23050 | 518 |
| 441 | 20241122 | 113000 | 10841926550 | 23100 | 23100 | 23150 | 23100 | 2765 |
| 442 | 20241122 | 112900 | 10777940950 | 23100 | 23100 | 23150 | 23050 | 908 |
| 443 | 20241122 | 112800 | 10756966250 | 23100 | 23150 | 23150 | 23050 | 498 |
| 444 | 20241122 | 112700 | 10745467450 | 23150 | 23100 | 23150 | 23100 | 707 |
| 445 | 20241122 | 112600 | 10729133800 | 23150 | 23100 | 23150 | 23100 | 822 |
| 446 | 20241122 | 112500 | 10710144950 | 23100 | 23100 | 23150 | 23100 | 1051 |
| 447 | 20241122 | 112400 | 10685866100 | 23150 | 23050 | 23150 | 23050 | 8740 |
| 448 | 20241122 | 112300 | 10484340350 | 23050 | 23050 | 23100 | 23050 | 4000 |
| 449 | 20241122 | 112200 | 10392118700 | 23050 | 23150 | 23150 | 23050 | 10157 |
| 450 | 20241122 | 112100 | 10157584500 | 23150 | 23150 | 23150 | 23100 | 300 |
| 451 | 20241122 | 112000 | 10150642150 | 23150 | 23150 | 23150 | 23100 | 494 |
| 452 | 20241122 | 111900 | 10139215150 | 23100 | 23150 | 23150 | 23100 | 97 |
| 453 | 20241122 | 111800 | 10136970400 | 23150 | 23150 | 23150 | 23150 | 172 |
| 454 | 20241122 | 111700 | 10132988600 | 23150 | 23150 | 23200 | 23150 | 285 |
| 455 | 20241122 | 111600 | 10126389250 | 23150 | 23150 | 23200 | 23150 | 1287 |
| 456 | 20241122 | 111500 | 10096588450 | 23100 | 23150 | 23150 | 23100 | 221 |
| 457 | 20241122 | 111400 | 10091472400 | 23150 | 23150 | 23150 | 23100 | 546 |
| 458 | 20241122 | 111300 | 10078832700 | 23150 | 23100 | 23200 | 23100 | 1496 |
| 459 | 20241122 | 111200 | 10044199600 | 23150 | 23100 | 23150 | 23100 | 556 |
| 460 | 20241122 | 111100 | 10031355950 | 23100 | 23150 | 23150 | 23100 | 568 |
| 461 | 20241122 | 111000 | 10018207300 | 23150 | 23150 | 23150 | 23100 | 458 |
| 462 | 20241122 | 110900 | 10007605100 | 23150 | 23150 | 23200 | 23100 | 1952 |
| 463 | 20241122 | 110800 | 9962406600 | 23200 | 23200 | 23200 | 23150 | 1003 |
| 464 | 20241122 | 110700 | 9939177000 | 23150 | 23150 | 23200 | 23150 | 378 |
| 465 | 20241122 | 110600 | 9930422750 | 23150 | 23100 | 23200 | 23100 | 210 |
| 466 | 20241122 | 110500 | 9925561400 | 23100 | 23200 | 23200 | 23100 | 467 |
| 467 | 20241122 | 110400 | 9914746400 | 23200 | 23250 | 23250 | 23150 | 2952 |
| 468 | 20241122 | 110300 | 9846398900 | 23150 | 23150 | 23250 | 23150 | 6097 |
| 469 | 20241122 | 110200 | 9705051550 | 23200 | 23200 | 23200 | 23150 | 724 |
| 470 | 20241122 | 110100 | 9688255950 | 23200 | 23150 | 23200 | 23150 | 905 |
| 471 | 20241122 | 110000 | 9667298900 | 23200 | 23150 | 23200 | 23150 | 1855 |
| 472 | 20241122 | 105900 | 9624290000 | 23150 | 23200 | 23200 | 23150 | 932 |
| 473 | 20241122 | 105800 | 9602706900 | 23200 | 23150 | 23200 | 23150 | 57 |
| 474 | 20241122 | 105700 | 9601386500 | 23150 | 23200 | 23200 | 23150 | 1734 |
| 475 | 20241122 | 105600 | 9561167250 | 23150 | 23200 | 23200 | 23150 | 314 |
| 476 | 20241122 | 105500 | 9553883600 | 23200 | 23200 | 23200 | 23150 | 566 |
| 477 | 20241122 | 105400 | 9540758900 | 23200 | 23150 | 23250 | 23150 | 1983 |
| 478 | 20241122 | 105300 | 9494753450 | 23200 | 23150 | 23200 | 23150 | 6737 |
| 479 | 20241122 | 105200 | 9338503200 | 23150 | 23200 | 23200 | 23150 | 569 |
| 480 | 20241122 | 105100 | 9325329100 | 23150 | 23200 | 23200 | 23150 | 1715 |
| 481 | 20241122 | 105000 | 9285624250 | 23200 | 23200 | 23200 | 23150 | 808 |
| 482 | 20241122 | 104900 | 9266916850 | 23150 | 23200 | 23200 | 23150 | 166 |
| 483 | 20241122 | 104800 | 9263071950 | 23200 | 23200 | 23200 | 23150 | 151 |
| 484 | 20241122 | 104700 | 9259568950 | 23200 | 23150 | 23200 | 23150 | 971 |
| 485 | 20241122 | 104600 | 9237071300 | 23200 | 23200 | 23200 | 23150 | 333 |
| 486 | 20241122 | 104500 | 9229350700 | 23150 | 23200 | 23200 | 23150 | 370 |
| 487 | 20241122 | 104400 | 9220783350 | 23150 | 23150 | 23200 | 23100 | 2500 |
| 488 | 20241122 | 104300 | 9162911650 | 23150 | 23150 | 23150 | 23100 | 2231 |
| 489 | 20241122 | 104200 | 9111283850 | 23150 | 23150 | 23200 | 23150 | 907 |
| 490 | 20241122 | 104100 | 9090283400 | 23150 | 23150 | 23200 | 23150 | 829 |
| 491 | 20241122 | 104000 | 9071089600 | 23150 | 23150 | 23200 | 23150 | 400 |
| 492 | 20241122 | 103900 | 9061827450 | 23150 | 23150 | 23200 | 23150 | 350 |
| 493 | 20241122 | 103800 | 9053718200 | 23150 | 23200 | 23200 | 23150 | 1703 |
| 494 | 20241122 | 103700 | 9014225100 | 23150 | 23150 | 23200 | 23150 | 342 |
| 495 | 20241122 | 103600 | 9006305500 | 23200 | 23100 | 23200 | 23100 | 6973 |
| 496 | 20241122 | 103500 | 8844929500 | 23100 | 23200 | 23200 | 23100 | 2195 |
| 497 | 20241122 | 103400 | 8794099100 | 23150 | 23200 | 23250 | 23150 | 508 |
| 498 | 20241122 | 103300 | 8782306200 | 23200 | 23150 | 23250 | 23150 | 622 |
| 499 | 20241122 | 103200 | 8767877750 | 23200 | 23200 | 23200 | 23150 | 2908 |
| 500 | 20241122 | 103100 | 8700414000 | 23200 | 23200 | 23200 | 23150 | 944 |
| 501 | 20241122 | 103000 | 8678540050 | 23200 | 23200 | 23200 | 23150 | 833 |
| 502 | 20241122 | 102900 | 8659241550 | 23150 | 23200 | 23200 | 23150 | 1263 |
| 503 | 20241122 | 102800 | 8629996050 | 23200 | 23250 | 23250 | 23150 | 2299 |
| 504 | 20241122 | 102700 | 8576701100 | 23250 | 23200 | 23250 | 23200 | 56 |
| 505 | 20241122 | 102600 | 8575400450 | 23300 | 23250 | 23300 | 23250 | 2036 |
| 506 | 20241122 | 102500 | 8528063350 | 23200 | 23200 | 23250 | 23200 | 6104 |
| 507 | 20241122 | 102400 | 8386427800 | 23250 | 23200 | 23250 | 23200 | 515 |
| 508 | 20241122 | 102300 | 8374479050 | 23250 | 23300 | 23300 | 23200 | 954 |
| 509 | 20241122 | 102200 | 8352268550 | 23300 | 23250 | 23300 | 23200 | 4926 |
| 510 | 20241122 | 102100 | 8237744400 | 23300 | 23300 | 23300 | 23250 | 3041 |
| 511 | 20241122 | 102000 | 8166903450 | 23300 | 23300 | 23300 | 23250 | 1441 |
| 512 | 20241122 | 101900 | 8133386250 | 23300 | 23300 | 23300 | 23250 | 1249 |
| 513 | 20241122 | 101800 | 8104284600 | 23300 | 23300 | 23300 | 23250 | 4613 |
| 514 | 20241122 | 101700 | 7996806000 | 23300 | 23350 | 23400 | 23250 | 9201 |
| 515 | 20241122 | 101600 | 7782362100 | 23350 | 23350 | 23400 | 23300 | 17857 |
| 516 | 20241122 | 101500 | 7365110350 | 23350 | 23300 | 23350 | 23250 | 13904 |
| 517 | 20241122 | 101400 | 7041141200 | 23300 | 23250 | 23300 | 23200 | 3271 |
| 518 | 20241122 | 101300 | 6965073650 | 23250 | 23250 | 23250 | 23200 | 1857 |
| 519 | 20241122 | 101200 | 6921936600 | 23250 | 23250 | 23250 | 23200 | 6233 |
| 520 | 20241122 | 101100 | 6777031600 | 23250 | 23250 | 23300 | 23200 | 8201 |
| 521 | 20241122 | 101000 | 6586356000 | 23250 | 23200 | 23250 | 23200 | 2318 |
| 522 | 20241122 | 100900 | 6532529600 | 23200 | 23250 | 23250 | 23200 | 3532 |
| 523 | 20241122 | 100800 | 6450421750 | 23200 | 23250 | 23250 | 23200 | 677 |
| 524 | 20241122 | 100700 | 6434696850 | 23200 | 23250 | 23250 | 23200 | 596 |
| 525 | 20241122 | 100600 | 6420866400 | 23250 | 23250 | 23250 | 23200 | 3803 |
| 526 | 20241122 | 100500 | 6332455450 | 23250 | 23250 | 23250 | 23200 | 476 |
| 527 | 20241122 | 100400 | 6321394100 | 23250 | 23200 | 23250 | 23200 | 349 |
| 528 | 20241122 | 100300 | 6313292200 | 23250 | 23200 | 23250 | 23200 | 1686 |
| 529 | 20241122 | 100200 | 6274176150 | 23200 | 23200 | 23200 | 23150 | 3301 |
| 530 | 20241122 | 100100 | 6197686700 | 23200 | 23200 | 23200 | 23150 | 1661 |
| 531 | 20241122 | 100000 | 6159171250 | 23200 | 23150 | 23200 | 23150 | 2852 |
| 532 | 20241122 | 095900 | 6093100700 | 23150 | 23200 | 23250 | 23150 | 5373 |
| 533 | 20241122 | 095800 | 5968521950 | 23200 | 23250 | 23250 | 23200 | 2781 |
| 534 | 20241122 | 095700 | 5903972300 | 23250 | 23250 | 23250 | 23200 | 2199 |
| 535 | 20241122 | 095600 | 5852846500 | 23250 | 23150 | 23250 | 23150 | 14643 |
| 536 | 20241122 | 095500 | 5513135600 | 23150 | 23200 | 23200 | 23150 | 2139 |
| 537 | 20241122 | 095400 | 5463584200 | 23200 | 23150 | 23200 | 23150 | 1132 |
| 538 | 20241122 | 095300 | 5437350000 | 23150 | 23150 | 23200 | 23150 | 1246 |
| 539 | 20241122 | 095200 | 5408498000 | 23150 | 23200 | 23200 | 23150 | 405 |
| 540 | 20241122 | 095100 | 5399120250 | 23200 | 23150 | 23200 | 23150 | 538 |
| 541 | 20241122 | 095000 | 5386662950 | 23200 | 23200 | 23200 | 23100 | 975 |
| 542 | 20241122 | 094900 | 5364091900 | 23200 | 23150 | 23200 | 23150 | 900 |
| 543 | 20241122 | 094800 | 5343239450 | 23200 | 23150 | 23200 | 23150 | 454 |
| 544 | 20241122 | 094700 | 5332712100 | 23200 | 23150 | 23200 | 23150 | 176 |
| 545 | 20241122 | 094600 | 5328635150 | 23200 | 23150 | 23200 | 23150 | 6899 |
| 546 | 20241122 | 094500 | 5168904000 | 23150 | 23100 | 23150 | 23100 | 1738 |
| 547 | 20241122 | 094400 | 5128741550 | 23150 | 23100 | 23150 | 23100 | 1354 |
| 548 | 20241122 | 094300 | 5097450800 | 23100 | 23150 | 23150 | 23100 | 1314 |
| 549 | 20241122 | 094200 | 5067092700 | 23150 | 23150 | 23150 | 23100 | 2433 |
| 550 | 20241122 | 094100 | 5010876050 | 23150 | 23150 | 23150 | 23100 | 1683 |
| 551 | 20241122 | 094000 | 4971992550 | 23100 | 23150 | 23150 | 23100 | 2052 |
| 552 | 20241122 | 093900 | 4924549950 | 23150 | 23100 | 23150 | 23100 | 7533 |
| 553 | 20241122 | 093800 | 4750190800 | 23150 | 23100 | 23150 | 23100 | 1140 |
| 554 | 20241122 | 093700 | 4723830650 | 23100 | 23150 | 23150 | 23100 | 342 |
| 555 | 20241122 | 093600 | 4715919100 | 23150 | 23150 | 23200 | 23100 | 4332 |
| 556 | 20241122 | 093500 | 4615643400 | 23200 | 23150 | 23200 | 23100 | 1343 |
| 557 | 20241122 | 093400 | 4584564900 | 23200 | 23100 | 23200 | 23100 | 1759 |
| 558 | 20241122 | 093300 | 4543901800 | 23150 | 23150 | 23200 | 23100 | 2389 |
| 559 | 20241122 | 093200 | 4488607650 | 23150 | 23200 | 23200 | 23100 | 1692 |
| 560 | 20241122 | 093100 | 4449422600 | 23200 | 23250 | 23250 | 23200 | 1003 |
| 561 | 20241122 | 093000 | 4426147900 | 23250 | 23100 | 23250 | 23050 | 16265 |
| 562 | 20241122 | 092900 | 4049249250 | 23050 | 23050 | 23100 | 23000 | 5431 |
| 563 | 20241122 | 092800 | 3924106950 | 23050 | 23100 | 23150 | 23050 | 4752 |
| 564 | 20241122 | 092700 | 3814478300 | 23150 | 23100 | 23150 | 23050 | 2035 |
| 565 | 20241122 | 092600 | 3767471900 | 23150 | 23100 | 23150 | 23050 | 1209 |
| 566 | 20241122 | 092500 | 3739546050 | 23150 | 23100 | 23150 | 23100 | 1224 |
| 567 | 20241122 | 092400 | 3711224450 | 23150 | 23100 | 23150 | 23050 | 1452 |
| 568 | 20241122 | 092300 | 3677680600 | 23100 | 23050 | 23150 | 23050 | 2099 |
| 569 | 20241122 | 092200 | 3629196300 | 23100 | 23100 | 23150 | 23000 | 3455 |
| 570 | 20241122 | 092100 | 3549435300 | 23100 | 23100 | 23150 | 23050 | 2966 |
| 571 | 20241122 | 092000 | 3480976250 | 23050 | 23150 | 23150 | 23050 | 3473 |
| 572 | 20241122 | 091900 | 3400774550 | 23150 | 23200 | 23250 | 23150 | 2321 |
| 573 | 20241122 | 091800 | 3346996200 | 23200 | 23100 | 23250 | 23100 | 10598 |
| 574 | 20241122 | 091700 | 3101393900 | 23100 | 23100 | 23150 | 23100 | 4812 |
| 575 | 20241122 | 091600 | 2990222100 | 23100 | 23150 | 23150 | 23100 | 4679 |
| 576 | 20241122 | 091500 | 2882068350 | 23150 | 23150 | 23200 | 23150 | 4887 |
| 577 | 20241122 | 091400 | 2768873650 | 23200 | 23200 | 23200 | 23150 | 1928 |
| 578 | 20241122 | 091300 | 2724150100 | 23200 | 23200 | 23250 | 23150 | 3199 |
| 579 | 20241122 | 091200 | 2649942050 | 23200 | 23150 | 23200 | 23100 | 14092 |
| 580 | 20241122 | 091100 | 2323686550 | 23150 | 23250 | 23250 | 23100 | 12601 |
| 581 | 20241122 | 091000 | 2031477800 | 23250 | 23200 | 23300 | 23200 | 17505 |
| 582 | 20241122 | 090900 | 1624541600 | 23150 | 23100 | 23250 | 23100 | 9776 |
| 583 | 20241122 | 090800 | 1397829100 | 23150 | 23100 | 23150 | 23050 | 5760 |
| 584 | 20241122 | 090700 | 1264893850 | 23100 | 23050 | 23100 | 23000 | 4284 |
| 585 | 20241122 | 090600 | 1166076250 | 23050 | 23000 | 23050 | 23000 | 4774 |
| 586 | 20241122 | 090500 | 1056173300 | 23050 | 23100 | 23100 | 23000 | 4109 |
| 587 | 20241122 | 090400 | 961453050 | 23100 | 23100 | 23100 | 23050 | 3474 |
| 588 | 20241122 | 090300 | 881313200 | 23050 | 22900 | 23100 | 22900 | 6463 |
| 589 | 20241122 | 090200 | 732584600 | 22900 | 23100 | 23100 | 22900 | 11208 |
| 590 | 20241122 | 090100 | 474574950 | 23100 | 23100 | 23150 | 23050 | 8384 |
| 591 | 20241122 | 090000 | 280883000 | 23100 | 23000 | 23100 | 23000 | 12134 |