34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 192300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 13236 |
| 3 | 20241122 | 192200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 4 | 20241122 | 192100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 5 | 20241122 | 192000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 6 | 20241122 | 191900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 7 | 20241122 | 191800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 8 | 20241122 | 191700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 9 | 20241122 | 191600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 10 | 20241122 | 191500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 11 | 20241122 | 191400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 12 | 20241122 | 191300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 13 | 20241122 | 191200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 14 | 20241122 | 191100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 15 | 20241122 | 191000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 16 | 20241122 | 190900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 17 | 20241122 | 190800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 18 | 20241122 | 190700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 19 | 20241122 | 190600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 20 | 20241122 | 190500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 21 | 20241122 | 190400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 22 | 20241122 | 190300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 23 | 20241122 | 190200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 24 | 20241122 | 190100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 25 | 20241122 | 190000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 26 | 20241122 | 185900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 27 | 20241122 | 185800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 28 | 20241122 | 185700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 29 | 20241122 | 185600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 30 | 20241122 | 185500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 31 | 20241122 | 185400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 32 | 20241122 | 185300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 13236 |
| 33 | 20241122 | 185200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 34 | 20241122 | 185100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 35 | 20241122 | 185000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 36 | 20241122 | 184900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 37 | 20241122 | 184800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 38 | 20241122 | 184700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 39 | 20241122 | 184600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 40 | 20241122 | 184500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 41 | 20241122 | 184400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 42 | 20241122 | 184300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 43 | 20241122 | 184200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 44 | 20241122 | 184100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 45 | 20241122 | 184000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 46 | 20241122 | 183900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 47 | 20241122 | 183800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 48 | 20241122 | 183700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 49 | 20241122 | 183600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 50 | 20241122 | 183500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 51 | 20241122 | 183400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 52 | 20241122 | 183300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 53 | 20241122 | 183200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 54 | 20241122 | 183100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 55 | 20241122 | 183000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 56 | 20241122 | 182900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 57 | 20241122 | 182800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 58 | 20241122 | 182700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 59 | 20241122 | 182600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 60 | 20241122 | 182500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 61 | 20241122 | 182400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 62 | 20241122 | 182300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 13236 |
| 63 | 20241122 | 182200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 64 | 20241122 | 182100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 65 | 20241122 | 182000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 66 | 20241122 | 181900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 67 | 20241122 | 181800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 68 | 20241122 | 181700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 69 | 20241122 | 181600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 70 | 20241122 | 181500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 71 | 20241122 | 181400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 72 | 20241122 | 181300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 73 | 20241122 | 181200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 74 | 20241122 | 181100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 75 | 20241122 | 181000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 76 | 20241122 | 180900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 77 | 20241122 | 180800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 78 | 20241122 | 180700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 79 | 20241122 | 180600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 80 | 20241122 | 180500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 81 | 20241122 | 180400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 82 | 20241122 | 180300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 83 | 20241122 | 180200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 84 | 20241122 | 180100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 85 | 20241122 | 180000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 86 | 20241122 | 175900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 87 | 20241122 | 175800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 88 | 20241122 | 175700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 89 | 20241122 | 175600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 90 | 20241122 | 175500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 91 | 20241122 | 175400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 92 | 20241122 | 175300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 13236 |
| 93 | 20241122 | 175200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 94 | 20241122 | 175100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 95 | 20241122 | 175000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 96 | 20241122 | 174900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 97 | 20241122 | 174800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 98 | 20241122 | 174700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 99 | 20241122 | 174600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 100 | 20241122 | 174500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 101 | 20241122 | 174400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 102 | 20241122 | 174300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 103 | 20241122 | 174200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 104 | 20241122 | 174100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 105 | 20241122 | 174000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 106 | 20241122 | 173900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 107 | 20241122 | 173800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 108 | 20241122 | 173700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 109 | 20241122 | 173600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 110 | 20241122 | 173500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 111 | 20241122 | 173400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 112 | 20241122 | 173300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 113 | 20241122 | 173200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 114 | 20241122 | 173100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 115 | 20241122 | 173000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 116 | 20241122 | 172900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 117 | 20241122 | 172800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 118 | 20241122 | 172700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 119 | 20241122 | 172600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 120 | 20241122 | 172500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 121 | 20241122 | 172400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 122 | 20241122 | 172300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 13236 |
| 123 | 20241122 | 172200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 124 | 20241122 | 172100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 125 | 20241122 | 172000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 126 | 20241122 | 171900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 127 | 20241122 | 171800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 128 | 20241122 | 171700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 129 | 20241122 | 171600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 130 | 20241122 | 171500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 131 | 20241122 | 171400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 132 | 20241122 | 171300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 133 | 20241122 | 171200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 134 | 20241122 | 171100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 135 | 20241122 | 171000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 136 | 20241122 | 170900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 137 | 20241122 | 170800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 138 | 20241122 | 170700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 139 | 20241122 | 170600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 140 | 20241122 | 170500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 141 | 20241122 | 170400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 142 | 20241122 | 170300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 143 | 20241122 | 170200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 144 | 20241122 | 170100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 145 | 20241122 | 170000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 146 | 20241122 | 165900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 147 | 20241122 | 165800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 148 | 20241122 | 165700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 149 | 20241122 | 165600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 150 | 20241122 | 165500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 151 | 20241122 | 165400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 152 | 20241122 | 165300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 13236 |
| 153 | 20241122 | 165200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 154 | 20241122 | 165100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 155 | 20241122 | 165000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 156 | 20241122 | 164900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 157 | 20241122 | 164800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 158 | 20241122 | 164700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 159 | 20241122 | 164600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 160 | 20241122 | 164500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 161 | 20241122 | 164400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 162 | 20241122 | 164300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 163 | 20241122 | 164200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 164 | 20241122 | 164100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 165 | 20241122 | 164000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 166 | 20241122 | 163900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 167 | 20241122 | 163800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 168 | 20241122 | 163700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 169 | 20241122 | 163600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 170 | 20241122 | 163500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 171 | 20241122 | 163400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 172 | 20241122 | 163300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 173 | 20241122 | 163200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 174 | 20241122 | 163100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 175 | 20241122 | 163000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 176 | 20241122 | 162900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 177 | 20241122 | 162800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 178 | 20241122 | 162700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 179 | 20241122 | 162600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 180 | 20241122 | 162500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 181 | 20241122 | 162400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 182 | 20241122 | 162300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 13236 |
| 183 | 20241122 | 162200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 184 | 20241122 | 162100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 185 | 20241122 | 162000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 186 | 20241122 | 161900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 187 | 20241122 | 161800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 188 | 20241122 | 161700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 189 | 20241122 | 161600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 190 | 20241122 | 161500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 191 | 20241122 | 161400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 192 | 20241122 | 161300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 193 | 20241122 | 161200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 194 | 20241122 | 161100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 195 | 20241122 | 161000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 196 | 20241122 | 160900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 197 | 20241122 | 160800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 198 | 20241122 | 160700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 199 | 20241122 | 160600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 200 | 20241122 | 160500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 201 | 20241122 | 160400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 202 | 20241122 | 160300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 203 | 20241122 | 160200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 204 | 20241122 | 160100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 205 | 20241122 | 160000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 206 | 20241122 | 155900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 207 | 20241122 | 155800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 208 | 20241122 | 155700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 209 | 20241122 | 155600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 210 | 20241122 | 155500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 211 | 20241122 | 155400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 212 | 20241122 | 155300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 13236 |
| 213 | 20241122 | 155200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 214 | 20241122 | 155100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 215 | 20241122 | 155000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 216 | 20241122 | 154900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 217 | 20241122 | 154800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 218 | 20241122 | 154700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 219 | 20241122 | 154600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 220 | 20241122 | 154500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 221 | 20241122 | 154400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 222 | 20241122 | 154300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 223 | 20241122 | 154200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 224 | 20241122 | 154100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 225 | 20241122 | 154000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 226 | 20241122 | 153900 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 227 | 20241122 | 153800 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 228 | 20241122 | 153700 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 229 | 20241122 | 153600 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 230 | 20241122 | 153500 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 231 | 20241122 | 153400 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 232 | 20241122 | 153300 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 233 | 20241122 | 153200 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 234 | 20241122 | 153100 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 235 | 20241122 | 153000 | 17410328300 | 30450 | 30450 | 30450 | 30450 | 13236 |
| 236 | 20241122 | 152900 | 17007292100 | 30550 | 30550 | 30550 | 30550 | 0 |
| 237 | 20241122 | 152800 | 17007292100 | 30550 | 30550 | 30550 | 30550 | 0 |
| 238 | 20241122 | 152700 | 17007292100 | 30550 | 30550 | 30550 | 30550 | 0 |
| 239 | 20241122 | 152600 | 17007292100 | 30550 | 30550 | 30550 | 30550 | 0 |
| 240 | 20241122 | 152500 | 17007292100 | 30550 | 30550 | 30550 | 30550 | 0 |
| 241 | 20241122 | 152400 | 17007292100 | 30550 | 30550 | 30550 | 30550 | 0 |
| 242 | 20241122 | 152300 | 17007292100 | 30550 | 30550 | 30550 | 30550 | 0 |
| 243 | 20241122 | 152200 | 17007292100 | 30550 | 30550 | 30550 | 30550 | 0 |
| 244 | 20241122 | 152100 | 17007292100 | 30550 | 30550 | 30550 | 30550 | 0 |
| 245 | 20241122 | 152000 | 17007292100 | 30550 | 30550 | 30550 | 30550 | 0 |
| 246 | 20241122 | 151900 | 17007292100 | 30550 | 30500 | 30550 | 30500 | 991 |
| 247 | 20241122 | 151800 | 16977036900 | 30500 | 30500 | 30550 | 30450 | 1827 |
| 248 | 20241122 | 151700 | 16921277750 | 30550 | 30600 | 30600 | 30450 | 3325 |
| 249 | 20241122 | 151600 | 16819813200 | 30550 | 30600 | 30600 | 30550 | 256 |
| 250 | 20241122 | 151500 | 16811983600 | 30600 | 30600 | 30650 | 30600 | 2094 |
| 251 | 20241122 | 151400 | 16747878300 | 30650 | 30600 | 30650 | 30600 | 273 |
| 252 | 20241122 | 151300 | 16739512750 | 30600 | 30650 | 30650 | 30600 | 405 |
| 253 | 20241122 | 151200 | 16727104300 | 30650 | 30650 | 30650 | 30600 | 361 |
| 254 | 20241122 | 151100 | 16716048800 | 30650 | 30600 | 30650 | 30550 | 447 |
| 255 | 20241122 | 151000 | 16702368700 | 30600 | 30550 | 30600 | 30550 | 551 |
| 256 | 20241122 | 150900 | 16685520800 | 30600 | 30550 | 30600 | 30550 | 1133 |
| 257 | 20241122 | 150800 | 16650861650 | 30550 | 30550 | 30600 | 30500 | 783 |
| 258 | 20241122 | 150700 | 16626937050 | 30500 | 30550 | 30550 | 30500 | 425 |
| 259 | 20241122 | 150600 | 16613959100 | 30550 | 30550 | 30600 | 30500 | 921 |
| 260 | 20241122 | 150500 | 16585821650 | 30550 | 30550 | 30600 | 30500 | 804 |
| 261 | 20241122 | 150400 | 16561256150 | 30500 | 30500 | 30550 | 30500 | 762 |
| 262 | 20241122 | 150300 | 16538002100 | 30550 | 30550 | 30550 | 30500 | 949 |
| 263 | 20241122 | 150200 | 16509045450 | 30550 | 30550 | 30550 | 30500 | 734 |
| 264 | 20241122 | 150100 | 16486628250 | 30500 | 30550 | 30550 | 30500 | 294 |
| 265 | 20241122 | 150000 | 16477647400 | 30550 | 30600 | 30600 | 30550 | 463 |
| 266 | 20241122 | 145900 | 16463493050 | 30550 | 30600 | 30600 | 30550 | 299 |
| 267 | 20241122 | 145800 | 16454346650 | 30600 | 30550 | 30600 | 30450 | 4686 |
| 268 | 20241122 | 145700 | 16311394650 | 30500 | 30550 | 30550 | 30500 | 495 |
| 269 | 20241122 | 145600 | 16296281400 | 30500 | 30550 | 30600 | 30500 | 867 |
| 270 | 20241122 | 145500 | 16269801200 | 30550 | 30550 | 30600 | 30550 | 1354 |
| 271 | 20241122 | 145400 | 16228431200 | 30550 | 30550 | 30600 | 30550 | 494 |
| 272 | 20241122 | 145300 | 16213325300 | 30550 | 30600 | 30600 | 30550 | 270 |
| 273 | 20241122 | 145200 | 16205067050 | 30550 | 30550 | 30600 | 30550 | 321 |
| 274 | 20241122 | 145100 | 16195248850 | 30550 | 30600 | 30600 | 30550 | 581 |
| 275 | 20241122 | 145000 | 16177480100 | 30600 | 30600 | 30600 | 30500 | 856 |
| 276 | 20241122 | 144900 | 16151338600 | 30600 | 30600 | 30600 | 30550 | 1327 |
| 277 | 20241122 | 144800 | 16110786300 | 30600 | 30550 | 30600 | 30500 | 530 |
| 278 | 20241122 | 144700 | 16094595500 | 30600 | 30600 | 30600 | 30550 | 493 |
| 279 | 20241122 | 144600 | 16079521500 | 30550 | 30600 | 30600 | 30550 | 523 |
| 280 | 20241122 | 144500 | 16063537450 | 30600 | 30550 | 30600 | 30500 | 3655 |
| 281 | 20241122 | 144400 | 15951834650 | 30600 | 30550 | 30600 | 30550 | 301 |
| 282 | 20241122 | 144300 | 15942630000 | 30600 | 30600 | 30600 | 30550 | 181 |
| 283 | 20241122 | 144200 | 15937091600 | 30600 | 30600 | 30600 | 30500 | 343 |
| 284 | 20241122 | 144100 | 15926609100 | 30500 | 30500 | 30600 | 30500 | 811 |
| 285 | 20241122 | 144000 | 15901830800 | 30550 | 30550 | 30600 | 30550 | 587 |
| 286 | 20241122 | 143900 | 15883890550 | 30550 | 30600 | 30600 | 30550 | 546 |
| 287 | 20241122 | 143800 | 15867197350 | 30600 | 30550 | 30600 | 30550 | 1609 |
| 288 | 20241122 | 143700 | 15818041300 | 30600 | 30600 | 30600 | 30550 | 2524 |
| 289 | 20241122 | 143600 | 15740918750 | 30550 | 30600 | 30600 | 30550 | 398 |
| 290 | 20241122 | 143500 | 15728748500 | 30550 | 30600 | 30600 | 30550 | 261 |
| 291 | 20241122 | 143400 | 15720765900 | 30550 | 30600 | 30600 | 30550 | 1007 |
| 292 | 20241122 | 143300 | 15689986600 | 30600 | 30600 | 30650 | 30600 | 712 |
| 293 | 20241122 | 143200 | 15668196200 | 30600 | 30600 | 30700 | 30600 | 784 |
| 294 | 20241122 | 143100 | 15644193800 | 30600 | 30700 | 30700 | 30600 | 910 |
| 295 | 20241122 | 143000 | 15616299300 | 30700 | 30700 | 30700 | 30650 | 353 |
| 296 | 20241122 | 142900 | 15605469150 | 30700 | 30700 | 30700 | 30650 | 193 |
| 297 | 20241122 | 142800 | 15599549250 | 30700 | 30600 | 30700 | 30600 | 1823 |
| 298 | 20241122 | 142700 | 15543669700 | 30650 | 30650 | 30650 | 30600 | 383 |
| 299 | 20241122 | 142600 | 15531935400 | 30650 | 30700 | 30700 | 30600 | 3017 |
| 300 | 20241122 | 142500 | 15439554050 | 30650 | 30750 | 30750 | 30650 | 844 |
| 301 | 20241122 | 142400 | 15413638600 | 30700 | 30700 | 30750 | 30700 | 330 |
| 302 | 20241122 | 142300 | 15403497250 | 30750 | 30750 | 30800 | 30750 | 292 |
| 303 | 20241122 | 142200 | 15394508650 | 30800 | 30650 | 30800 | 30650 | 2404 |
| 304 | 20241122 | 142100 | 15320632200 | 30650 | 30700 | 30700 | 30650 | 259 |
| 305 | 20241122 | 142000 | 15312683250 | 30650 | 30650 | 30700 | 30650 | 787 |
| 306 | 20241122 | 141900 | 15288561000 | 30700 | 30650 | 30700 | 30650 | 1493 |
| 307 | 20241122 | 141800 | 15242788400 | 30650 | 30700 | 30700 | 30650 | 496 |
| 308 | 20241122 | 141700 | 15227578550 | 30700 | 30700 | 30700 | 30650 | 372 |
| 309 | 20241122 | 141600 | 15216168800 | 30650 | 30700 | 30700 | 30650 | 276 |
| 310 | 20241122 | 141500 | 15207705050 | 30700 | 30650 | 30750 | 30650 | 494 |
| 311 | 20241122 | 141400 | 15192545700 | 30700 | 30750 | 30750 | 30700 | 2249 |
| 312 | 20241122 | 141300 | 15123455050 | 30750 | 30800 | 30800 | 30750 | 402 |
| 313 | 20241122 | 141200 | 15111081800 | 30750 | 30800 | 30800 | 30750 | 264 |
| 314 | 20241122 | 141100 | 15102963250 | 30750 | 30800 | 30800 | 30750 | 220 |
| 315 | 20241122 | 141000 | 15096191250 | 30750 | 30750 | 30800 | 30750 | 365 |
| 316 | 20241122 | 140900 | 15084957900 | 30750 | 30750 | 30800 | 30750 | 208 |
| 317 | 20241122 | 140800 | 15078556150 | 30750 | 30850 | 30850 | 30750 | 742 |
| 318 | 20241122 | 140700 | 15055709450 | 30850 | 30800 | 30850 | 30800 | 1545 |
| 319 | 20241122 | 140600 | 15008095850 | 30800 | 30800 | 30850 | 30800 | 773 |
| 320 | 20241122 | 140500 | 14984282000 | 30850 | 30800 | 30850 | 30800 | 1005 |
| 321 | 20241122 | 140400 | 14953322300 | 30850 | 30800 | 30850 | 30800 | 735 |
| 322 | 20241122 | 140300 | 14930673850 | 30750 | 30800 | 30800 | 30750 | 1064 |
| 323 | 20241122 | 140200 | 14897903200 | 30750 | 30750 | 30800 | 30750 | 262 |
| 324 | 20241122 | 140100 | 14889840000 | 30750 | 30800 | 30800 | 30750 | 2080 |
| 325 | 20241122 | 140000 | 14825858200 | 30750 | 30800 | 30850 | 30750 | 515 |
| 326 | 20241122 | 135900 | 14810001850 | 30800 | 30900 | 30900 | 30800 | 1155 |
| 327 | 20241122 | 135800 | 14774391100 | 30900 | 30850 | 30900 | 30800 | 546 |
| 328 | 20241122 | 135700 | 14757551950 | 30850 | 30750 | 30850 | 30750 | 851 |
| 329 | 20241122 | 135600 | 14731315400 | 30750 | 30800 | 30800 | 30750 | 567 |
| 330 | 20241122 | 135500 | 14713855550 | 30850 | 30800 | 30850 | 30800 | 1249 |
| 331 | 20241122 | 135400 | 14675326500 | 30850 | 30800 | 30850 | 30800 | 35 |
| 332 | 20241122 | 135300 | 14674247200 | 30800 | 30800 | 30800 | 30750 | 401 |
| 333 | 20241122 | 135200 | 14661896600 | 30800 | 30850 | 30850 | 30750 | 1353 |
| 334 | 20241122 | 135100 | 14620225000 | 30800 | 30800 | 30850 | 30800 | 253 |
| 335 | 20241122 | 135000 | 14612426050 | 30850 | 30800 | 30850 | 30800 | 228 |
| 336 | 20241122 | 134900 | 14605393450 | 30800 | 30800 | 30800 | 30750 | 1072 |
| 337 | 20241122 | 134800 | 14572377600 | 30750 | 30750 | 30800 | 30750 | 214 |
| 338 | 20241122 | 134700 | 14565790400 | 30800 | 30800 | 30850 | 30800 | 764 |
| 339 | 20241122 | 134600 | 14542239700 | 30750 | 30750 | 30800 | 30750 | 1080 |
| 340 | 20241122 | 134500 | 14509012700 | 30750 | 30750 | 30800 | 30750 | 577 |
| 341 | 20241122 | 134400 | 14491263100 | 30800 | 30800 | 30800 | 30750 | 540 |
| 342 | 20241122 | 134300 | 14474647150 | 30800 | 30750 | 30800 | 30750 | 566 |
| 343 | 20241122 | 134200 | 14457236400 | 30750 | 30800 | 30800 | 30750 | 336 |
| 344 | 20241122 | 134100 | 14446891250 | 30750 | 30750 | 30800 | 30750 | 790 |
| 345 | 20241122 | 134000 | 14422591450 | 30800 | 30850 | 30850 | 30750 | 1202 |
| 346 | 20241122 | 133900 | 14385563050 | 30800 | 30850 | 30900 | 30800 | 1952 |
| 347 | 20241122 | 133800 | 14325338600 | 30850 | 30850 | 30900 | 30850 | 243 |
| 348 | 20241122 | 133700 | 14317832900 | 30900 | 30900 | 30900 | 30850 | 319 |
| 349 | 20241122 | 133600 | 14307986650 | 30850 | 30900 | 30900 | 30850 | 626 |
| 350 | 20241122 | 133500 | 14288652100 | 30850 | 30850 | 30900 | 30850 | 201 |
| 351 | 20241122 | 133400 | 14282441650 | 30850 | 30900 | 30900 | 30850 | 298 |
| 352 | 20241122 | 133300 | 14273233650 | 30900 | 30900 | 30900 | 30850 | 205 |
| 353 | 20241122 | 133200 | 14266903950 | 30900 | 30900 | 30900 | 30850 | 834 |
| 354 | 20241122 | 133100 | 14241162750 | 30850 | 30900 | 30900 | 30850 | 347 |
| 355 | 20241122 | 133000 | 14230440800 | 30900 | 30900 | 30900 | 30850 | 326 |
| 356 | 20241122 | 132900 | 14220372600 | 30850 | 30900 | 30900 | 30850 | 398 |
| 357 | 20241122 | 132800 | 14208082500 | 30850 | 30850 | 30900 | 30850 | 335 |
| 358 | 20241122 | 132700 | 14197746550 | 30900 | 30850 | 30900 | 30850 | 440 |
| 359 | 20241122 | 132600 | 14184160750 | 30850 | 30850 | 30900 | 30850 | 464 |
| 360 | 20241122 | 132500 | 14169840100 | 30850 | 30800 | 30850 | 30800 | 1402 |
| 361 | 20241122 | 132400 | 14126588550 | 30850 | 30900 | 30900 | 30800 | 513 |
| 362 | 20241122 | 132300 | 14110762950 | 30900 | 30900 | 30900 | 30850 | 137 |
| 363 | 20241122 | 132200 | 14106530450 | 30850 | 30800 | 30850 | 30800 | 364 |
| 364 | 20241122 | 132100 | 14095301400 | 30850 | 30800 | 30850 | 30800 | 597 |
| 365 | 20241122 | 132000 | 14076885350 | 30850 | 30850 | 30850 | 30800 | 250 |
| 366 | 20241122 | 131900 | 14069179350 | 30850 | 30850 | 30850 | 30800 | 1454 |
| 367 | 20241122 | 131800 | 14024323900 | 30850 | 30800 | 30850 | 30800 | 376 |
| 368 | 20241122 | 131700 | 14012728700 | 30850 | 30700 | 30850 | 30650 | 2308 |
| 369 | 20241122 | 131600 | 13941724600 | 30700 | 30700 | 30700 | 30650 | 1182 |
| 370 | 20241122 | 131500 | 13905477950 | 30650 | 30650 | 30700 | 30650 | 337 |
| 371 | 20241122 | 131400 | 13895143450 | 30700 | 30750 | 30750 | 30650 | 1882 |
| 372 | 20241122 | 131300 | 13837358450 | 30750 | 30750 | 30800 | 30700 | 388 |
| 373 | 20241122 | 131200 | 13825424900 | 30750 | 30750 | 30800 | 30750 | 798 |
| 374 | 20241122 | 131100 | 13800877200 | 30800 | 30750 | 30800 | 30750 | 54 |
| 375 | 20241122 | 131000 | 13799214450 | 30800 | 30800 | 30850 | 30800 | 735 |
| 376 | 20241122 | 130900 | 13776568100 | 30750 | 30750 | 30800 | 30750 | 453 |
| 377 | 20241122 | 130800 | 13762620900 | 30800 | 30700 | 30800 | 30700 | 1312 |
| 378 | 20241122 | 130700 | 13722221650 | 30700 | 30700 | 30700 | 30650 | 1160 |
| 379 | 20241122 | 130600 | 13686631500 | 30700 | 30750 | 30800 | 30700 | 574 |
| 380 | 20241122 | 130500 | 13668989750 | 30750 | 30800 | 30800 | 30700 | 1716 |
| 381 | 20241122 | 130400 | 13616223850 | 30800 | 30800 | 30800 | 30750 | 1693 |
| 382 | 20241122 | 130300 | 13564081300 | 30750 | 30750 | 30800 | 30750 | 424 |
| 383 | 20241122 | 130200 | 13551043100 | 30800 | 30700 | 30800 | 30700 | 84 |
| 384 | 20241122 | 130100 | 13548458750 | 30650 | 30650 | 30750 | 30600 | 6107 |
| 385 | 20241122 | 130000 | 13360890550 | 30650 | 30700 | 30700 | 30650 | 1765 |
| 386 | 20241122 | 125900 | 13306790300 | 30700 | 30700 | 30700 | 30650 | 206 |
| 387 | 20241122 | 125800 | 13300470050 | 30650 | 30700 | 30700 | 30650 | 469 |
| 388 | 20241122 | 125700 | 13286087100 | 30700 | 30700 | 30700 | 30650 | 52 |
| 389 | 20241122 | 125600 | 13284490900 | 30700 | 30700 | 30700 | 30650 | 104 |
| 390 | 20241122 | 125500 | 13281300050 | 30700 | 30700 | 30700 | 30650 | 464 |
| 391 | 20241122 | 125400 | 13267058050 | 30650 | 30650 | 30700 | 30650 | 763 |
| 392 | 20241122 | 125300 | 13243671850 | 30700 | 30650 | 30700 | 30650 | 825 |
| 393 | 20241122 | 125200 | 13218359300 | 30700 | 30650 | 30700 | 30650 | 439 |
| 394 | 20241122 | 125100 | 13204903700 | 30700 | 30650 | 30700 | 30650 | 57 |
| 395 | 20241122 | 125000 | 13203155650 | 30700 | 30750 | 30750 | 30650 | 731 |
| 396 | 20241122 | 124900 | 13180720100 | 30750 | 30700 | 30750 | 30700 | 403 |
| 397 | 20241122 | 124800 | 13168343000 | 30750 | 30750 | 30750 | 30700 | 499 |
| 398 | 20241122 | 124700 | 13153021900 | 30700 | 30650 | 30700 | 30650 | 1599 |
| 399 | 20241122 | 124600 | 13103942250 | 30650 | 30700 | 30700 | 30650 | 784 |
| 400 | 20241122 | 124500 | 13079902200 | 30700 | 30650 | 30700 | 30650 | 43 |
| 401 | 20241122 | 124400 | 13078582650 | 30700 | 30700 | 30700 | 30650 | 646 |
| 402 | 20241122 | 124300 | 13058777650 | 30700 | 30650 | 30700 | 30650 | 482 |
| 403 | 20241122 | 124200 | 13044003300 | 30700 | 30650 | 30750 | 30600 | 1197 |
| 404 | 20241122 | 124100 | 13007331650 | 30750 | 30700 | 30750 | 30650 | 2240 |
| 405 | 20241122 | 124000 | 12938666600 | 30700 | 30700 | 30750 | 30700 | 615 |
| 406 | 20241122 | 123900 | 12919785150 | 30700 | 30750 | 30800 | 30700 | 2428 |
| 407 | 20241122 | 123800 | 12845172150 | 30750 | 30750 | 30800 | 30750 | 168 |
| 408 | 20241122 | 123700 | 12840003750 | 30800 | 30750 | 30800 | 30750 | 105 |
| 409 | 20241122 | 123600 | 12836769900 | 30800 | 30800 | 30800 | 30750 | 482 |
| 410 | 20241122 | 123500 | 12821946500 | 30750 | 30750 | 30750 | 30700 | 1467 |
| 411 | 20241122 | 123400 | 12776846250 | 30750 | 30750 | 30750 | 30700 | 904 |
| 412 | 20241122 | 123300 | 12749081300 | 30700 | 30750 | 30800 | 30700 | 3728 |
| 413 | 20241122 | 123200 | 12634492300 | 30800 | 30800 | 30800 | 30750 | 569 |
| 414 | 20241122 | 123100 | 12616988400 | 30750 | 30800 | 30800 | 30750 | 135 |
| 415 | 20241122 | 123000 | 12612835050 | 30800 | 30800 | 30800 | 30750 | 654 |
| 416 | 20241122 | 122900 | 12592693000 | 30800 | 30900 | 30900 | 30800 | 759 |
| 417 | 20241122 | 122800 | 12569275550 | 30850 | 30850 | 30900 | 30850 | 708 |
| 418 | 20241122 | 122700 | 12547410700 | 30850 | 30850 | 30900 | 30800 | 666 |
| 419 | 20241122 | 122600 | 12526853200 | 30850 | 30850 | 30900 | 30850 | 618 |
| 420 | 20241122 | 122500 | 12507783400 | 30850 | 30850 | 30850 | 30800 | 1458 |
| 421 | 20241122 | 122400 | 12462874500 | 30900 | 30800 | 30900 | 30800 | 1030 |
| 422 | 20241122 | 122300 | 12431131250 | 30800 | 30950 | 31000 | 30800 | 4446 |
| 423 | 20241122 | 122200 | 12293796000 | 31000 | 31000 | 31050 | 31000 | 596 |
| 424 | 20241122 | 122100 | 12275313150 | 31000 | 31050 | 31050 | 31000 | 791 |
| 425 | 20241122 | 122000 | 12250787850 | 31000 | 31000 | 31050 | 31000 | 604 |
| 426 | 20241122 | 121900 | 12232047350 | 31000 | 31050 | 31050 | 31000 | 759 |
| 427 | 20241122 | 121800 | 12208496850 | 31050 | 31000 | 31050 | 31000 | 201 |
| 428 | 20241122 | 121700 | 12202258250 | 31000 | 31050 | 31050 | 31000 | 308 |
| 429 | 20241122 | 121600 | 12192703500 | 31050 | 31000 | 31050 | 31000 | 125 |
| 430 | 20241122 | 121500 | 12188823350 | 31000 | 31000 | 31000 | 31000 | 1168 |
| 431 | 20241122 | 121400 | 12152615350 | 31000 | 31050 | 31050 | 31000 | 212 |
| 432 | 20241122 | 121300 | 12146036750 | 31050 | 31000 | 31050 | 31000 | 254 |
| 433 | 20241122 | 121200 | 12138162700 | 31000 | 31000 | 31050 | 31000 | 2385 |
| 434 | 20241122 | 121100 | 12064225700 | 31000 | 31000 | 31000 | 31000 | 85 |
| 435 | 20241122 | 121000 | 12061590700 | 31000 | 31000 | 31000 | 30950 | 655 |
| 436 | 20241122 | 120900 | 12041297700 | 31000 | 31000 | 31000 | 31000 | 328 |
| 437 | 20241122 | 120800 | 12031129700 | 31000 | 31100 | 31100 | 30950 | 3864 |
| 438 | 20241122 | 120700 | 11911364500 | 31100 | 31050 | 31100 | 31050 | 4888 |
| 439 | 20241122 | 120600 | 11759561250 | 31000 | 30950 | 31000 | 30950 | 4689 |
| 440 | 20241122 | 120500 | 11614271850 | 30950 | 30900 | 30950 | 30900 | 38 |
| 441 | 20241122 | 120400 | 11613096150 | 30900 | 30900 | 30950 | 30900 | 22 |
| 442 | 20241122 | 120300 | 11612415650 | 30900 | 30900 | 30950 | 30900 | 158 |
| 443 | 20241122 | 120200 | 11607532650 | 30950 | 30900 | 30950 | 30850 | 77 |
| 444 | 20241122 | 120100 | 11605154700 | 30900 | 30950 | 31000 | 30900 | 1527 |
| 445 | 20241122 | 120000 | 11557895250 | 30950 | 31050 | 31100 | 30950 | 4716 |
| 446 | 20241122 | 115900 | 11411581150 | 31100 | 31050 | 31100 | 31050 | 810 |
| 447 | 20241122 | 115800 | 11386395600 | 31050 | 31000 | 31050 | 30950 | 4133 |
| 448 | 20241122 | 115700 | 11258154850 | 31000 | 30950 | 31000 | 30950 | 6024 |
| 449 | 20241122 | 115600 | 11071486750 | 30950 | 31000 | 31000 | 30950 | 488 |
| 450 | 20241122 | 115500 | 11056374800 | 30950 | 30900 | 31000 | 30900 | 3083 |
| 451 | 20241122 | 115400 | 10960965350 | 30900 | 30900 | 30950 | 30900 | 2114 |
| 452 | 20241122 | 115300 | 10895638350 | 30900 | 30800 | 30900 | 30800 | 3419 |
| 453 | 20241122 | 115200 | 10790145900 | 30800 | 30850 | 30850 | 30750 | 857 |
| 454 | 20241122 | 115100 | 10763755750 | 30850 | 30850 | 30850 | 30800 | 456 |
| 455 | 20241122 | 115000 | 10749708800 | 30900 | 30850 | 30900 | 30800 | 2093 |
| 456 | 20241122 | 114900 | 10685107050 | 30850 | 30850 | 30850 | 30800 | 338 |
| 457 | 20241122 | 114800 | 10674688400 | 30850 | 30900 | 30900 | 30850 | 657 |
| 458 | 20241122 | 114700 | 10654419250 | 30900 | 30900 | 30900 | 30850 | 281 |
| 459 | 20241122 | 114600 | 10645748900 | 30900 | 30900 | 30900 | 30850 | 561 |
| 460 | 20241122 | 114500 | 10628426450 | 30900 | 30850 | 30900 | 30850 | 316 |
| 461 | 20241122 | 114400 | 10618674250 | 30850 | 30850 | 30850 | 30850 | 529 |
| 462 | 20241122 | 114300 | 10602354600 | 30900 | 30900 | 30900 | 30850 | 1179 |
| 463 | 20241122 | 114200 | 10565976950 | 30900 | 30800 | 30900 | 30800 | 847 |
| 464 | 20241122 | 114100 | 10539843150 | 30800 | 30800 | 30850 | 30800 | 45 |
| 465 | 20241122 | 114000 | 10538457000 | 30800 | 30800 | 30800 | 30750 | 298 |
| 466 | 20241122 | 113900 | 10529280550 | 30800 | 30800 | 30800 | 30800 | 144 |
| 467 | 20241122 | 113800 | 10524845350 | 30800 | 30800 | 30850 | 30750 | 532 |
| 468 | 20241122 | 113700 | 10508467350 | 30800 | 30800 | 30800 | 30750 | 320 |
| 469 | 20241122 | 113600 | 10498618200 | 30800 | 30750 | 30800 | 30750 | 424 |
| 470 | 20241122 | 113500 | 10485561500 | 30750 | 30700 | 30750 | 30700 | 990 |
| 471 | 20241122 | 113400 | 10455119150 | 30650 | 30750 | 30750 | 30650 | 714 |
| 472 | 20241122 | 113300 | 10433214700 | 30700 | 30700 | 30750 | 30700 | 116 |
| 473 | 20241122 | 113200 | 10429650250 | 30700 | 30700 | 30700 | 30700 | 196 |
| 474 | 20241122 | 113100 | 10423633050 | 30700 | 30700 | 30750 | 30700 | 117 |
| 475 | 20241122 | 113000 | 10420036550 | 30700 | 30650 | 30700 | 30650 | 313 |
| 476 | 20241122 | 112900 | 10410440400 | 30650 | 30650 | 30750 | 30650 | 2572 |
| 477 | 20241122 | 112800 | 10331498150 | 30650 | 30650 | 30700 | 30650 | 375 |
| 478 | 20241122 | 112700 | 10320001000 | 30700 | 30750 | 30800 | 30700 | 4400 |
| 479 | 20241122 | 112600 | 10184759950 | 30750 | 30800 | 30800 | 30750 | 390 |
| 480 | 20241122 | 112500 | 10172761000 | 30800 | 30800 | 30800 | 30800 | 179 |
| 481 | 20241122 | 112400 | 10167247800 | 30800 | 30750 | 30800 | 30750 | 490 |
| 482 | 20241122 | 112300 | 10152180100 | 30750 | 30900 | 30900 | 30750 | 3298 |
| 483 | 20241122 | 112200 | 10050602450 | 30750 | 30850 | 30900 | 30750 | 771 |
| 484 | 20241122 | 112100 | 10026891400 | 30750 | 30900 | 30950 | 30750 | 2549 |
| 485 | 20241122 | 112000 | 9948329150 | 30950 | 30900 | 30950 | 30850 | 1510 |
| 486 | 20241122 | 111900 | 9901678600 | 30850 | 30850 | 30850 | 30850 | 682 |
| 487 | 20241122 | 111800 | 9880638900 | 30850 | 30900 | 30900 | 30850 | 91 |
| 488 | 20241122 | 111700 | 9877828800 | 30850 | 30850 | 30850 | 30800 | 370 |
| 489 | 20241122 | 111600 | 9866414800 | 30850 | 30850 | 30900 | 30850 | 456 |
| 490 | 20241122 | 111500 | 9852344000 | 30900 | 30950 | 30950 | 30900 | 940 |
| 491 | 20241122 | 111400 | 9823297350 | 30900 | 31000 | 31000 | 30900 | 468 |
| 492 | 20241122 | 111300 | 9808819250 | 31000 | 31000 | 31050 | 31000 | 984 |
| 493 | 20241122 | 111200 | 9778306700 | 31050 | 30950 | 31050 | 30950 | 1750 |
| 494 | 20241122 | 111100 | 9724069800 | 30950 | 30900 | 31000 | 30900 | 326 |
| 495 | 20241122 | 111000 | 9713972250 | 30950 | 31050 | 31050 | 30950 | 1083 |
| 496 | 20241122 | 110900 | 9680414350 | 31050 | 31100 | 31100 | 31000 | 952 |
| 497 | 20241122 | 110800 | 9650848950 | 31100 | 30850 | 31100 | 30850 | 11841 |
| 498 | 20241122 | 110700 | 9283905100 | 30900 | 30850 | 30900 | 30750 | 1445 |
| 499 | 20241122 | 110600 | 9239336500 | 30850 | 30800 | 30850 | 30800 | 638 |
| 500 | 20241122 | 110500 | 9219669500 | 30750 | 30750 | 30800 | 30750 | 627 |
| 501 | 20241122 | 110400 | 9200382250 | 30800 | 30850 | 30850 | 30750 | 742 |
| 502 | 20241122 | 110300 | 9177528700 | 30850 | 30900 | 30900 | 30800 | 1150 |
| 503 | 20241122 | 110200 | 9142023600 | 30900 | 30900 | 30900 | 30850 | 908 |
| 504 | 20241122 | 110100 | 9113976950 | 30900 | 30800 | 30900 | 30750 | 2028 |
| 505 | 20241122 | 110000 | 9051425150 | 30750 | 30650 | 30800 | 30600 | 3666 |
| 506 | 20241122 | 105900 | 8938783700 | 30650 | 30600 | 30650 | 30600 | 232 |
| 507 | 20241122 | 105800 | 8931680350 | 30600 | 30600 | 30650 | 30600 | 1458 |
| 508 | 20241122 | 105700 | 8887022500 | 30600 | 30600 | 30600 | 30550 | 600 |
| 509 | 20241122 | 105600 | 8868683600 | 30600 | 30550 | 30650 | 30550 | 455 |
| 510 | 20241122 | 105500 | 8854754500 | 30600 | 30650 | 30700 | 30600 | 1963 |
| 511 | 20241122 | 105400 | 8794621950 | 30700 | 30650 | 30700 | 30550 | 1313 |
| 512 | 20241122 | 105300 | 8754342450 | 30650 | 30650 | 30700 | 30600 | 1365 |
| 513 | 20241122 | 105200 | 8712557150 | 30650 | 30600 | 30650 | 30600 | 1724 |
| 514 | 20241122 | 105100 | 8659781850 | 30550 | 30500 | 30550 | 30500 | 736 |
| 515 | 20241122 | 105000 | 8637304300 | 30500 | 30500 | 30500 | 30450 | 1011 |
| 516 | 20241122 | 104900 | 8606493350 | 30500 | 30550 | 30550 | 30450 | 1009 |
| 517 | 20241122 | 104800 | 8575718350 | 30550 | 30600 | 30650 | 30500 | 1985 |
| 518 | 20241122 | 104700 | 8515038750 | 30650 | 30850 | 30900 | 30550 | 40482 |
| 519 | 20241122 | 104600 | 7275789600 | 30900 | 31000 | 31000 | 30850 | 1464 |
| 520 | 20241122 | 104500 | 7230485600 | 30950 | 31000 | 31050 | 30900 | 3708 |
| 521 | 20241122 | 104400 | 7115570500 | 31000 | 31100 | 31100 | 31000 | 2832 |
| 522 | 20241122 | 104300 | 7027680200 | 31050 | 31100 | 31100 | 31000 | 2974 |
| 523 | 20241122 | 104200 | 6935335500 | 31100 | 30900 | 31200 | 30900 | 18482 |
| 524 | 20241122 | 104100 | 6361667050 | 30900 | 30800 | 30950 | 30800 | 8441 |
| 525 | 20241122 | 104000 | 6101012350 | 30800 | 30750 | 30800 | 30700 | 3853 |
| 526 | 20241122 | 103900 | 5982442300 | 30750 | 30700 | 30750 | 30700 | 732 |
| 527 | 20241122 | 103800 | 5959963950 | 30700 | 30650 | 30700 | 30650 | 950 |
| 528 | 20241122 | 103700 | 5930845700 | 30650 | 30650 | 30700 | 30600 | 157 |
| 529 | 20241122 | 103600 | 5926031200 | 30600 | 30650 | 30700 | 30600 | 1306 |
| 530 | 20241122 | 103500 | 5886003450 | 30650 | 30650 | 30700 | 30350 | 3443 |
| 531 | 20241122 | 103400 | 5781042200 | 30700 | 30800 | 30800 | 30650 | 3341 |
| 532 | 20241122 | 103300 | 5678323150 | 30800 | 30850 | 30850 | 30750 | 3069 |
| 533 | 20241122 | 103200 | 5583795900 | 30800 | 30600 | 30900 | 30600 | 12718 |
| 534 | 20241122 | 103100 | 5192763300 | 30600 | 30350 | 30650 | 30350 | 4514 |
| 535 | 20241122 | 103000 | 5055041350 | 30350 | 30400 | 30400 | 30350 | 256 |
| 536 | 20241122 | 102900 | 5047269500 | 30400 | 30350 | 30400 | 30350 | 200 |
| 537 | 20241122 | 102800 | 5041198300 | 30400 | 30450 | 30450 | 30350 | 1087 |
| 538 | 20241122 | 102700 | 5008152450 | 30450 | 30400 | 30450 | 30400 | 260 |
| 539 | 20241122 | 102600 | 5000248000 | 30350 | 30350 | 30450 | 30350 | 1253 |
| 540 | 20241122 | 102500 | 4962184700 | 30400 | 30300 | 30400 | 30300 | 942 |
| 541 | 20241122 | 102400 | 4933587500 | 30300 | 30350 | 30350 | 30200 | 1896 |
| 542 | 20241122 | 102300 | 4876206800 | 30350 | 30500 | 30500 | 30300 | 4472 |
| 543 | 20241122 | 102200 | 4740195850 | 30500 | 30500 | 30500 | 30450 | 279 |
| 544 | 20241122 | 102100 | 4731690400 | 30500 | 30450 | 30550 | 30450 | 957 |
| 545 | 20241122 | 102000 | 4702491450 | 30500 | 30500 | 30550 | 30450 | 1669 |
| 546 | 20241122 | 101900 | 4651619650 | 30500 | 30450 | 30600 | 30450 | 2122 |
| 547 | 20241122 | 101800 | 4586912100 | 30500 | 30600 | 30650 | 30450 | 4002 |
| 548 | 20241122 | 101700 | 4464671900 | 30550 | 30450 | 30600 | 30400 | 19187 |
| 549 | 20241122 | 101600 | 3879495100 | 30450 | 30450 | 30500 | 30450 | 2807 |
| 550 | 20241122 | 101500 | 3793986800 | 30500 | 30450 | 30500 | 30400 | 3259 |
| 551 | 20241122 | 101400 | 3694716000 | 30450 | 30200 | 30450 | 30150 | 8518 |
| 552 | 20241122 | 101300 | 3436481100 | 30200 | 30200 | 30250 | 30150 | 1235 |
| 553 | 20241122 | 101200 | 3399177750 | 30200 | 30200 | 30200 | 30150 | 502 |
| 554 | 20241122 | 101100 | 3384023500 | 30150 | 30050 | 30250 | 30050 | 7926 |
| 555 | 20241122 | 101000 | 3145245700 | 30050 | 30000 | 30050 | 30000 | 572 |
| 556 | 20241122 | 100900 | 3128067100 | 30050 | 30050 | 30050 | 30000 | 324 |
| 557 | 20241122 | 100800 | 3118345900 | 30050 | 30050 | 30050 | 30000 | 98 |
| 558 | 20241122 | 100700 | 3115401150 | 30050 | 29950 | 30050 | 29950 | 1464 |
| 559 | 20241122 | 100600 | 3071452350 | 29950 | 30000 | 30000 | 29950 | 218 |
| 560 | 20241122 | 100500 | 3064917900 | 30000 | 30050 | 30050 | 29950 | 271 |
| 561 | 20241122 | 100400 | 3056788750 | 30050 | 30050 | 30050 | 30050 | 300 |
| 562 | 20241122 | 100300 | 3047773750 | 30000 | 30000 | 30050 | 29950 | 223 |
| 563 | 20241122 | 100200 | 3041083850 | 30000 | 30000 | 30000 | 30000 | 316 |
| 564 | 20241122 | 100100 | 3031603850 | 30000 | 30000 | 30050 | 29950 | 646 |
| 565 | 20241122 | 100000 | 3012225800 | 30000 | 30000 | 30000 | 30000 | 99 |
| 566 | 20241122 | 095900 | 3009255800 | 30000 | 30000 | 30050 | 29950 | 781 |
| 567 | 20241122 | 095800 | 2985829300 | 30050 | 30050 | 30100 | 30000 | 1007 |
| 568 | 20241122 | 095700 | 2955569050 | 30050 | 30050 | 30050 | 30000 | 23 |
| 569 | 20241122 | 095600 | 2954878600 | 30050 | 30050 | 30050 | 30000 | 113 |
| 570 | 20241122 | 095500 | 2951486600 | 30050 | 29900 | 30050 | 29900 | 1488 |
| 571 | 20241122 | 095400 | 2906914700 | 29850 | 29900 | 29950 | 29800 | 616 |
| 572 | 20241122 | 095300 | 2888525050 | 29950 | 29950 | 30000 | 29900 | 36 |
| 573 | 20241122 | 095200 | 2887447850 | 30000 | 29950 | 30000 | 29850 | 1957 |
| 574 | 20241122 | 095100 | 2828984300 | 30050 | 30050 | 30100 | 29900 | 1334 |
| 575 | 20241122 | 095000 | 2788976850 | 30150 | 30100 | 30150 | 30050 | 754 |
| 576 | 20241122 | 094900 | 2766277800 | 30050 | 30150 | 30150 | 30050 | 1550 |
| 577 | 20241122 | 094800 | 2719632750 | 30150 | 30050 | 30150 | 30050 | 3629 |
| 578 | 20241122 | 094700 | 2610430250 | 30050 | 30050 | 30050 | 30000 | 503 |
| 579 | 20241122 | 094600 | 2595315200 | 30050 | 30000 | 30100 | 30000 | 783 |
| 580 | 20241122 | 094500 | 2571803950 | 30000 | 30050 | 30100 | 30000 | 2022 |
| 581 | 20241122 | 094400 | 2510992850 | 30050 | 29750 | 30100 | 29750 | 8636 |
| 582 | 20241122 | 094300 | 2252308300 | 29800 | 29700 | 29800 | 29650 | 1139 |
| 583 | 20241122 | 094200 | 2218418850 | 29750 | 29700 | 29750 | 29650 | 580 |
| 584 | 20241122 | 094100 | 2201190250 | 29750 | 29750 | 29750 | 29700 | 208 |
| 585 | 20241122 | 094000 | 2195008500 | 29700 | 29750 | 29750 | 29700 | 33 |
| 586 | 20241122 | 093900 | 2194027700 | 29800 | 29750 | 29800 | 29650 | 1073 |
| 587 | 20241122 | 093800 | 2162162150 | 29800 | 29800 | 29800 | 29700 | 563 |
| 588 | 20241122 | 093700 | 2145430350 | 29800 | 29850 | 29850 | 29800 | 199 |
| 589 | 20241122 | 093600 | 2139499200 | 29850 | 29850 | 29850 | 29800 | 22 |
| 590 | 20241122 | 093500 | 2138842650 | 29850 | 29700 | 29850 | 29700 | 413 |
| 591 | 20241122 | 093400 | 2126548250 | 29650 | 29750 | 29750 | 29650 | 1631 |
| 592 | 20241122 | 093300 | 2078112150 | 29700 | 29800 | 29800 | 29700 | 707 |
| 593 | 20241122 | 093200 | 2057083000 | 29850 | 29800 | 29850 | 29800 | 126 |
| 594 | 20241122 | 093100 | 2053322600 | 29800 | 29800 | 29800 | 29750 | 130 |
| 595 | 20241122 | 093000 | 2049449350 | 29800 | 29800 | 29800 | 29750 | 170 |
| 596 | 20241122 | 092900 | 2044383950 | 29800 | 29800 | 29800 | 29750 | 42 |
| 597 | 20241122 | 092800 | 2043133200 | 29750 | 29850 | 29900 | 29700 | 1773 |
| 598 | 20241122 | 092700 | 1990309700 | 29900 | 29850 | 29900 | 29800 | 385 |
| 599 | 20241122 | 092600 | 1978816650 | 29900 | 29900 | 29900 | 29850 | 336 |
| 600 | 20241122 | 092500 | 1968775250 | 29950 | 29900 | 29950 | 29900 | 984 |
| 601 | 20241122 | 092400 | 1939325050 | 29900 | 29850 | 29950 | 29800 | 1706 |
| 602 | 20241122 | 092300 | 1888400950 | 29850 | 29850 | 29850 | 29800 | 182 |
| 603 | 20241122 | 092200 | 1882969950 | 29850 | 29800 | 29850 | 29800 | 220 |
| 604 | 20241122 | 092100 | 1876412300 | 29850 | 29900 | 29900 | 29800 | 258 |
| 605 | 20241122 | 092000 | 1868711900 | 29900 | 29800 | 29900 | 29800 | 955 |
| 606 | 20241122 | 091900 | 1840197900 | 29850 | 29850 | 29900 | 29850 | 571 |
| 607 | 20241122 | 091800 | 1823152650 | 29900 | 29850 | 29900 | 29850 | 30 |
| 608 | 20241122 | 091700 | 1822255850 | 29900 | 29850 | 29900 | 29800 | 1437 |
| 609 | 20241122 | 091600 | 1779337900 | 29850 | 29850 | 29900 | 29850 | 610 |
| 610 | 20241122 | 091500 | 1761123650 | 29900 | 29850 | 29900 | 29850 | 259 |
| 611 | 20241122 | 091400 | 1753386400 | 29850 | 29850 | 29850 | 29800 | 366 |
| 612 | 20241122 | 091300 | 1742466250 | 29800 | 29800 | 29900 | 29800 | 281 |
| 613 | 20241122 | 091200 | 1734085900 | 29900 | 29850 | 29950 | 29700 | 1908 |
| 614 | 20241122 | 091100 | 1677224350 | 29900 | 29850 | 29900 | 29800 | 311 |
| 615 | 20241122 | 091000 | 1667940300 | 29900 | 29950 | 30000 | 29850 | 1471 |
| 616 | 20241122 | 090900 | 1623976250 | 29950 | 29800 | 30000 | 29800 | 3180 |
| 617 | 20241122 | 090800 | 1529050400 | 29800 | 29850 | 29950 | 29700 | 4402 |
| 618 | 20241122 | 090700 | 1397926350 | 29800 | 30000 | 30000 | 29700 | 2634 |
| 619 | 20241122 | 090600 | 1319222550 | 29900 | 30050 | 30100 | 29900 | 6260 |
| 620 | 20241122 | 090500 | 1131640700 | 30000 | 30150 | 30200 | 29950 | 6099 |
| 621 | 20241122 | 090400 | 948707300 | 30150 | 30350 | 30400 | 30100 | 7663 |
| 622 | 20241122 | 090300 | 717098800 | 30250 | 30100 | 30350 | 30100 | 5662 |
| 623 | 20241122 | 090200 | 545970450 | 30100 | 29850 | 30250 | 29850 | 8932 |
| 624 | 20241122 | 090100 | 277856950 | 29950 | 29450 | 29950 | 29450 | 6216 |
| 625 | 20241122 | 090000 | 92596450 | 29450 | 29450 | 29550 | 29350 | 2996 |