34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 191100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 70356 |
| 3 | 20241122 | 191000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20241122 | 190900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20241122 | 190800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20241122 | 190700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20241122 | 190600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20241122 | 190500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20241122 | 190400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20241122 | 190300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20241122 | 190200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20241122 | 190100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20241122 | 190000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20241122 | 185900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20241122 | 185800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20241122 | 185700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20241122 | 185600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20241122 | 185500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20241122 | 185400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20241122 | 185300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20241122 | 185200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20241122 | 185100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20241122 | 185000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20241122 | 184900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20241122 | 184800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20241122 | 184700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20241122 | 184600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20241122 | 184500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20241122 | 184400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20241122 | 184300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20241122 | 184200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20241122 | 184100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 70356 |
| 33 | 20241122 | 184000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20241122 | 183900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20241122 | 183800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20241122 | 183700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20241122 | 183600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20241122 | 183500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20241122 | 183400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20241122 | 183300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20241122 | 183200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20241122 | 183100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20241122 | 183000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20241122 | 182900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20241122 | 182800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20241122 | 182700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20241122 | 182600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20241122 | 182500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20241122 | 182400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20241122 | 182300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20241122 | 182200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20241122 | 182100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20241122 | 182000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20241122 | 181900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20241122 | 181800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20241122 | 181700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20241122 | 181600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20241122 | 181500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20241122 | 181400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20241122 | 181300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20241122 | 181200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20241122 | 181100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 70356 |
| 63 | 20241122 | 181000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20241122 | 180900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20241122 | 180800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20241122 | 180700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20241122 | 180600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20241122 | 180500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20241122 | 180400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20241122 | 180300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20241122 | 180200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20241122 | 180100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20241122 | 180000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20241122 | 175900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20241122 | 175800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20241122 | 175700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20241122 | 175600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20241122 | 175500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20241122 | 175400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20241122 | 175300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20241122 | 175200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20241122 | 175100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20241122 | 175000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20241122 | 174900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20241122 | 174800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20241122 | 174700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20241122 | 174600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20241122 | 174500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20241122 | 174400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20241122 | 174300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20241122 | 174200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20241122 | 174100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 70356 |
| 93 | 20241122 | 174000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20241122 | 173900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20241122 | 173800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20241122 | 173700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20241122 | 173600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20241122 | 173500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20241122 | 173400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20241122 | 173300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20241122 | 173200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20241122 | 173100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20241122 | 173000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20241122 | 172900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20241122 | 172800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20241122 | 172700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20241122 | 172600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20241122 | 172500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20241122 | 172400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20241122 | 172300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20241122 | 172200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20241122 | 172100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20241122 | 172000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20241122 | 171900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20241122 | 171800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20241122 | 171700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20241122 | 171600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20241122 | 171500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20241122 | 171400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20241122 | 171300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20241122 | 171200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20241122 | 171100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 70356 |
| 123 | 20241122 | 171000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20241122 | 170900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20241122 | 170800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20241122 | 170700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20241122 | 170600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20241122 | 170500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20241122 | 170400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20241122 | 170300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20241122 | 170200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20241122 | 170100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20241122 | 170000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20241122 | 165900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20241122 | 165800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20241122 | 165700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20241122 | 165600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20241122 | 165500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20241122 | 165400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20241122 | 165300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20241122 | 165200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20241122 | 165100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20241122 | 165000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20241122 | 164900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20241122 | 164800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20241122 | 164700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20241122 | 164600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20241122 | 164500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20241122 | 164400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20241122 | 164300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20241122 | 164200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20241122 | 164100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 70356 |
| 153 | 20241122 | 164000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20241122 | 163900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20241122 | 163800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20241122 | 163700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20241122 | 163600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20241122 | 163500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20241122 | 163400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20241122 | 163300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20241122 | 163200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20241122 | 163100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20241122 | 163000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20241122 | 162900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20241122 | 162800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20241122 | 162700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20241122 | 162600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20241122 | 162500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20241122 | 162400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20241122 | 162300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20241122 | 162200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20241122 | 162100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20241122 | 162000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20241122 | 161900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20241122 | 161800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20241122 | 161700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20241122 | 161600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20241122 | 161500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20241122 | 161400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20241122 | 161300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20241122 | 161200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20241122 | 161100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 70356 |
| 183 | 20241122 | 161000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20241122 | 160900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20241122 | 160800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20241122 | 160700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20241122 | 160600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20241122 | 160500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20241122 | 160400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20241122 | 160300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20241122 | 160200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20241122 | 160100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20241122 | 160000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20241122 | 155900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20241122 | 155800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20241122 | 155700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20241122 | 155600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20241122 | 155500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20241122 | 155400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20241122 | 155300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20241122 | 155200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20241122 | 155100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20241122 | 155000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20241122 | 154900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20241122 | 154800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20241122 | 154700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20241122 | 154600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20241122 | 154500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20241122 | 154400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20241122 | 154300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20241122 | 154200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20241122 | 154100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 70356 |
| 213 | 20241122 | 154000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20241122 | 153900 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20241122 | 153800 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20241122 | 153700 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20241122 | 153600 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20241122 | 153500 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20241122 | 153400 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20241122 | 153300 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20241122 | 153200 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20241122 | 153100 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20241122 | 153000 | 74221829850 | 23200 | 23200 | 23200 | 23200 | 70356 |
| 224 | 20241122 | 152900 | 72589570650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20241122 | 152800 | 72589570650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20241122 | 152700 | 72589570650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20241122 | 152600 | 72589570650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20241122 | 152500 | 72589570650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20241122 | 152400 | 72589570650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20241122 | 152300 | 72589570650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20241122 | 152200 | 72589570650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20241122 | 152100 | 72589570650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20241122 | 152000 | 72589570650 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20241122 | 151900 | 72589570650 | 23350 | 23350 | 23400 | 23300 | 10409 |
| 235 | 20241122 | 151800 | 72346505800 | 23300 | 23400 | 23400 | 23300 | 16905 |
| 236 | 20241122 | 151700 | 71952079000 | 23400 | 23450 | 23450 | 23300 | 17019 |
| 237 | 20241122 | 151600 | 71554737000 | 23400 | 23450 | 23500 | 23400 | 9097 |
| 238 | 20241122 | 151500 | 71341585500 | 23450 | 23500 | 23500 | 23450 | 990 |
| 239 | 20241122 | 151400 | 71318351100 | 23450 | 23500 | 23500 | 23450 | 2380 |
| 240 | 20241122 | 151300 | 71262519350 | 23500 | 23500 | 23500 | 23450 | 2828 |
| 241 | 20241122 | 151200 | 71196105950 | 23500 | 23500 | 23550 | 23450 | 7645 |
| 242 | 20241122 | 151100 | 71016456200 | 23450 | 23450 | 23500 | 23400 | 3454 |
| 243 | 20241122 | 151000 | 70935515200 | 23400 | 23550 | 23600 | 23400 | 14940 |
| 244 | 20241122 | 150900 | 70584741850 | 23600 | 23650 | 23650 | 23550 | 3749 |
| 245 | 20241122 | 150800 | 70496245800 | 23600 | 23700 | 23700 | 23550 | 9368 |
| 246 | 20241122 | 150700 | 70274830850 | 23650 | 23650 | 23700 | 23600 | 3978 |
| 247 | 20241122 | 150600 | 70180739700 | 23650 | 23550 | 23650 | 23550 | 7170 |
| 248 | 20241122 | 150500 | 70011387300 | 23550 | 23700 | 23700 | 23550 | 12345 |
| 249 | 20241122 | 150400 | 69719676200 | 23700 | 23600 | 23700 | 23600 | 4350 |
| 250 | 20241122 | 150300 | 69616724350 | 23650 | 23600 | 23650 | 23550 | 5464 |
| 251 | 20241122 | 150200 | 69487748500 | 23600 | 23700 | 23700 | 23550 | 7804 |
| 252 | 20241122 | 150100 | 69303338250 | 23700 | 23450 | 23700 | 23450 | 15944 |
| 253 | 20241122 | 150000 | 68927006450 | 23450 | 23550 | 23550 | 23450 | 4008 |
| 254 | 20241122 | 145900 | 68832794500 | 23500 | 23500 | 23550 | 23450 | 8102 |
| 255 | 20241122 | 145800 | 68642541900 | 23500 | 23450 | 23500 | 23450 | 1457 |
| 256 | 20241122 | 145700 | 68608365700 | 23450 | 23500 | 23500 | 23400 | 6761 |
| 257 | 20241122 | 145600 | 68449822450 | 23450 | 23500 | 23550 | 23400 | 20696 |
| 258 | 20241122 | 145500 | 67964136200 | 23500 | 23550 | 23550 | 23500 | 4851 |
| 259 | 20241122 | 145400 | 67850049800 | 23500 | 23600 | 23600 | 23500 | 3206 |
| 260 | 20241122 | 145300 | 67774561500 | 23550 | 23600 | 23600 | 23550 | 4727 |
| 261 | 20241122 | 145200 | 67663171900 | 23600 | 23650 | 23650 | 23600 | 4326 |
| 262 | 20241122 | 145100 | 67561052250 | 23650 | 23650 | 23650 | 23600 | 2126 |
| 263 | 20241122 | 145000 | 67510868150 | 23600 | 23600 | 23650 | 23550 | 5607 |
| 264 | 20241122 | 144900 | 67378564850 | 23600 | 23600 | 23650 | 23550 | 4338 |
| 265 | 20241122 | 144800 | 67276307350 | 23600 | 23650 | 23700 | 23600 | 3051 |
| 266 | 20241122 | 144700 | 67204203500 | 23650 | 23650 | 23700 | 23650 | 6243 |
| 267 | 20241122 | 144600 | 67056514900 | 23650 | 23650 | 23700 | 23650 | 1697 |
| 268 | 20241122 | 144500 | 67016326800 | 23700 | 23700 | 23700 | 23600 | 3425 |
| 269 | 20241122 | 144400 | 66935343150 | 23700 | 23600 | 23700 | 23600 | 4936 |
| 270 | 20241122 | 144300 | 66818610250 | 23650 | 23600 | 23650 | 23550 | 6651 |
| 271 | 20241122 | 144200 | 66661656750 | 23550 | 23600 | 23600 | 23500 | 4969 |
| 272 | 20241122 | 144100 | 66544652450 | 23600 | 23600 | 23600 | 23550 | 1758 |
| 273 | 20241122 | 144000 | 66503221600 | 23600 | 23600 | 23600 | 23500 | 8103 |
| 274 | 20241122 | 143900 | 66312367950 | 23600 | 23550 | 23600 | 23550 | 2020 |
| 275 | 20241122 | 143800 | 66264781600 | 23550 | 23650 | 23650 | 23550 | 3711 |
| 276 | 20241122 | 143700 | 66177174600 | 23600 | 23550 | 23650 | 23550 | 3654 |
| 277 | 20241122 | 143600 | 66090968900 | 23600 | 23600 | 23600 | 23500 | 5387 |
| 278 | 20241122 | 143500 | 65964013150 | 23550 | 23550 | 23600 | 23550 | 3988 |
| 279 | 20241122 | 143400 | 65869963550 | 23600 | 23550 | 23600 | 23500 | 10131 |
| 280 | 20241122 | 143300 | 65631683250 | 23500 | 23550 | 23600 | 23500 | 5890 |
| 281 | 20241122 | 143200 | 65492952700 | 23550 | 23600 | 23650 | 23550 | 2223 |
| 282 | 20241122 | 143100 | 65440574400 | 23600 | 23650 | 23650 | 23500 | 11054 |
| 283 | 20241122 | 143000 | 65180206250 | 23600 | 23550 | 23700 | 23550 | 11024 |
| 284 | 20241122 | 142900 | 64919981400 | 23550 | 23700 | 23700 | 23500 | 19737 |
| 285 | 20241122 | 142800 | 64454691250 | 23700 | 23650 | 23700 | 23650 | 5285 |
| 286 | 20241122 | 142700 | 64329654350 | 23650 | 23700 | 23750 | 23650 | 2838 |
| 287 | 20241122 | 142600 | 64262397950 | 23750 | 23700 | 23750 | 23700 | 5633 |
| 288 | 20241122 | 142500 | 64128646950 | 23750 | 23600 | 23750 | 23600 | 8749 |
| 289 | 20241122 | 142400 | 63921662300 | 23600 | 23700 | 23700 | 23600 | 2995 |
| 290 | 20241122 | 142300 | 63850828950 | 23700 | 23650 | 23700 | 23650 | 3166 |
| 291 | 20241122 | 142200 | 63775908800 | 23700 | 23650 | 23700 | 23600 | 8611 |
| 292 | 20241122 | 142100 | 63572437150 | 23650 | 23750 | 23800 | 23550 | 19797 |
| 293 | 20241122 | 142000 | 63104732100 | 23750 | 23750 | 23800 | 23650 | 8670 |
| 294 | 20241122 | 141900 | 62899005650 | 23750 | 23600 | 23750 | 23600 | 14633 |
| 295 | 20241122 | 141800 | 62552637450 | 23650 | 23700 | 23700 | 23600 | 7412 |
| 296 | 20241122 | 141700 | 62377415800 | 23650 | 23650 | 23700 | 23550 | 20779 |
| 297 | 20241122 | 141600 | 61886252650 | 23650 | 23800 | 23850 | 23550 | 31877 |
| 298 | 20241122 | 141500 | 61131233150 | 23850 | 23900 | 23950 | 23800 | 11500 |
| 299 | 20241122 | 141400 | 60856720750 | 23900 | 24000 | 24000 | 23900 | 6323 |
| 300 | 20241122 | 141300 | 60705354050 | 23950 | 23950 | 24000 | 23850 | 19675 |
| 301 | 20241122 | 141200 | 60234430900 | 23950 | 23900 | 23950 | 23900 | 15099 |
| 302 | 20241122 | 141100 | 59873127750 | 23900 | 23800 | 23950 | 23800 | 14537 |
| 303 | 20241122 | 141000 | 59525869050 | 23800 | 23850 | 23850 | 23750 | 9116 |
| 304 | 20241122 | 140900 | 59308939150 | 23850 | 23950 | 23950 | 23800 | 12765 |
| 305 | 20241122 | 140800 | 59004259500 | 23950 | 23900 | 23950 | 23850 | 13008 |
| 306 | 20241122 | 140700 | 58693122600 | 23900 | 23850 | 23900 | 23800 | 4964 |
| 307 | 20241122 | 140600 | 58574736200 | 23800 | 23850 | 23850 | 23750 | 14567 |
| 308 | 20241122 | 140500 | 58228337900 | 23850 | 23700 | 23900 | 23700 | 18740 |
| 309 | 20241122 | 140400 | 57782103950 | 23700 | 23900 | 23900 | 23700 | 18071 |
| 310 | 20241122 | 140300 | 57352335700 | 23850 | 23900 | 24000 | 23850 | 21029 |
| 311 | 20241122 | 140200 | 56849272950 | 23950 | 23900 | 24000 | 23850 | 36007 |
| 312 | 20241122 | 140100 | 55987594700 | 23900 | 23900 | 23950 | 23850 | 17804 |
| 313 | 20241122 | 140000 | 55562141350 | 23900 | 23900 | 23900 | 23800 | 27299 |
| 314 | 20241122 | 135900 | 54910374350 | 23900 | 23750 | 23900 | 23700 | 33609 |
| 315 | 20241122 | 135800 | 54109729450 | 23750 | 23700 | 23750 | 23700 | 4390 |
| 316 | 20241122 | 135700 | 54005524400 | 23700 | 23700 | 23750 | 23700 | 6069 |
| 317 | 20241122 | 135600 | 53861592500 | 23750 | 23750 | 23750 | 23700 | 6104 |
| 318 | 20241122 | 135500 | 53716695550 | 23750 | 23650 | 23750 | 23600 | 7438 |
| 319 | 20241122 | 135400 | 53540580050 | 23700 | 23750 | 23750 | 23650 | 12503 |
| 320 | 20241122 | 135300 | 53244292250 | 23750 | 23650 | 23750 | 23650 | 16223 |
| 321 | 20241122 | 135200 | 52859396650 | 23700 | 23650 | 23700 | 23600 | 10551 |
| 322 | 20241122 | 135100 | 52609887350 | 23600 | 23550 | 23650 | 23550 | 8690 |
| 323 | 20241122 | 135000 | 52404661900 | 23550 | 23600 | 23600 | 23550 | 4240 |
| 324 | 20241122 | 134900 | 52304669650 | 23600 | 23450 | 23600 | 23450 | 12440 |
| 325 | 20241122 | 134800 | 52011608650 | 23500 | 23400 | 23500 | 23400 | 4847 |
| 326 | 20241122 | 134700 | 51897873600 | 23450 | 23450 | 23500 | 23350 | 7783 |
| 327 | 20241122 | 134600 | 51715677900 | 23500 | 23450 | 23500 | 23400 | 19234 |
| 328 | 20241122 | 134500 | 51265102750 | 23450 | 23600 | 23600 | 23450 | 6166 |
| 329 | 20241122 | 134400 | 51119960600 | 23600 | 23500 | 23600 | 23500 | 3285 |
| 330 | 20241122 | 134300 | 51042482850 | 23550 | 23550 | 23550 | 23450 | 10093 |
| 331 | 20241122 | 134200 | 50805228200 | 23500 | 23650 | 23650 | 23500 | 17881 |
| 332 | 20241122 | 134100 | 50384283050 | 23600 | 23600 | 23700 | 23600 | 12163 |
| 333 | 20241122 | 134000 | 50096704250 | 23600 | 23550 | 23650 | 23550 | 10465 |
| 334 | 20241122 | 133900 | 49849369650 | 23600 | 23550 | 23600 | 23500 | 9174 |
| 335 | 20241122 | 133800 | 49633504450 | 23500 | 23550 | 23550 | 23500 | 11050 |
| 336 | 20241122 | 133700 | 49373513550 | 23550 | 23550 | 23600 | 23500 | 19315 |
| 337 | 20241122 | 133600 | 48919363950 | 23600 | 23650 | 23700 | 23550 | 23357 |
| 338 | 20241122 | 133500 | 48368048950 | 23650 | 23650 | 23700 | 23550 | 22694 |
| 339 | 20241122 | 133400 | 47831882650 | 23700 | 23700 | 23750 | 23650 | 16557 |
| 340 | 20241122 | 133300 | 47439509450 | 23700 | 23800 | 23900 | 23700 | 34766 |
| 341 | 20241122 | 133200 | 46612085400 | 23850 | 23800 | 23900 | 23750 | 52831 |
| 342 | 20241122 | 133100 | 45352051000 | 23800 | 23650 | 23850 | 23550 | 87786 |
| 343 | 20241122 | 133000 | 43268892550 | 23650 | 23400 | 23650 | 23350 | 33399 |
| 344 | 20241122 | 132900 | 42481541500 | 23400 | 23450 | 23500 | 23300 | 13109 |
| 345 | 20241122 | 132800 | 42174911600 | 23450 | 23450 | 23500 | 23400 | 4836 |
| 346 | 20241122 | 132700 | 42061518350 | 23450 | 23550 | 23650 | 23450 | 23142 |
| 347 | 20241122 | 132600 | 41516750950 | 23600 | 23450 | 23600 | 23400 | 25987 |
| 348 | 20241122 | 132500 | 40905565950 | 23400 | 23550 | 23550 | 23400 | 14412 |
| 349 | 20241122 | 132400 | 40567099300 | 23550 | 23400 | 23550 | 23350 | 12054 |
| 350 | 20241122 | 132300 | 40284302100 | 23400 | 23550 | 23550 | 23350 | 21254 |
| 351 | 20241122 | 132200 | 39785760000 | 23550 | 23500 | 23650 | 23400 | 43555 |
| 352 | 20241122 | 132100 | 38761130750 | 23500 | 23450 | 23500 | 23350 | 31423 |
| 353 | 20241122 | 132000 | 38024614250 | 23450 | 23350 | 23450 | 23350 | 27579 |
| 354 | 20241122 | 131900 | 37378863750 | 23400 | 23300 | 23400 | 23250 | 14294 |
| 355 | 20241122 | 131800 | 37045303150 | 23300 | 23300 | 23350 | 23250 | 19344 |
| 356 | 20241122 | 131700 | 36594412850 | 23300 | 23250 | 23350 | 23250 | 12831 |
| 357 | 20241122 | 131600 | 36295524600 | 23250 | 23100 | 23300 | 23050 | 23999 |
| 358 | 20241122 | 131500 | 35739280700 | 23050 | 23050 | 23100 | 23050 | 1226 |
| 359 | 20241122 | 131400 | 35710988400 | 23100 | 23050 | 23100 | 23050 | 1924 |
| 360 | 20241122 | 131300 | 35666582800 | 23050 | 23150 | 23150 | 23050 | 3452 |
| 361 | 20241122 | 131200 | 35586833650 | 23150 | 23100 | 23150 | 23100 | 2302 |
| 362 | 20241122 | 131100 | 35533601550 | 23100 | 23100 | 23150 | 23100 | 1163 |
| 363 | 20241122 | 131000 | 35506682600 | 23100 | 23150 | 23150 | 23100 | 4516 |
| 364 | 20241122 | 130900 | 35402181900 | 23150 | 23150 | 23200 | 23100 | 5495 |
| 365 | 20241122 | 130800 | 35274969800 | 23150 | 23100 | 23150 | 23100 | 9604 |
| 366 | 20241122 | 130700 | 35052877350 | 23100 | 23000 | 23100 | 23000 | 8526 |
| 367 | 20241122 | 130600 | 34856285300 | 23050 | 23000 | 23050 | 23000 | 1164 |
| 368 | 20241122 | 130500 | 34829506750 | 22950 | 23000 | 23000 | 22950 | 807 |
| 369 | 20241122 | 130400 | 34810959100 | 23050 | 22950 | 23050 | 22950 | 4790 |
| 370 | 20241122 | 130300 | 34700773300 | 22950 | 23000 | 23000 | 22950 | 979 |
| 371 | 20241122 | 130200 | 34678278500 | 22950 | 22950 | 22950 | 22900 | 2405 |
| 372 | 20241122 | 130100 | 34623132700 | 22950 | 22950 | 22950 | 22900 | 519 |
| 373 | 20241122 | 130000 | 34611229600 | 22950 | 22950 | 22950 | 22900 | 1495 |
| 374 | 20241122 | 125900 | 34576965400 | 22900 | 22950 | 22950 | 22900 | 872 |
| 375 | 20241122 | 125800 | 34556977850 | 22950 | 22950 | 23000 | 22900 | 3286 |
| 376 | 20241122 | 125700 | 34481565600 | 22950 | 23000 | 23000 | 22950 | 506 |
| 377 | 20241122 | 125600 | 34469935850 | 22950 | 23000 | 23000 | 22950 | 206 |
| 378 | 20241122 | 125500 | 34465199050 | 23000 | 23000 | 23000 | 22950 | 1666 |
| 379 | 20241122 | 125400 | 34426891700 | 23000 | 22900 | 23000 | 22900 | 3992 |
| 380 | 20241122 | 125300 | 34335350000 | 22900 | 22950 | 22950 | 22900 | 1708 |
| 381 | 20241122 | 125200 | 34296224450 | 22900 | 22950 | 22950 | 22900 | 697 |
| 382 | 20241122 | 125100 | 34280245150 | 22900 | 22900 | 22950 | 22900 | 251 |
| 383 | 20241122 | 125000 | 34274491800 | 22950 | 22950 | 22950 | 22900 | 946 |
| 384 | 20241122 | 124900 | 34252788650 | 22950 | 22950 | 22950 | 22900 | 879 |
| 385 | 20241122 | 124800 | 34232649300 | 22950 | 22900 | 22950 | 22850 | 2993 |
| 386 | 20241122 | 124700 | 34164111250 | 22900 | 22900 | 22950 | 22850 | 1044 |
| 387 | 20241122 | 124600 | 34140192450 | 22950 | 22850 | 22950 | 22850 | 3378 |
| 388 | 20241122 | 124500 | 34062893100 | 22900 | 22900 | 22950 | 22850 | 5299 |
| 389 | 20241122 | 124400 | 33941681750 | 22950 | 22950 | 22950 | 22900 | 1036 |
| 390 | 20241122 | 124300 | 33917942700 | 22950 | 22950 | 22950 | 22900 | 524 |
| 391 | 20241122 | 124200 | 33905921900 | 22950 | 22950 | 22950 | 22950 | 258 |
| 392 | 20241122 | 124100 | 33900000800 | 22950 | 22900 | 22950 | 22900 | 516 |
| 393 | 20241122 | 124000 | 33888170500 | 22950 | 22950 | 22950 | 22900 | 654 |
| 394 | 20241122 | 123900 | 33873163000 | 22950 | 22950 | 22950 | 22900 | 1467 |
| 395 | 20241122 | 123800 | 33839512150 | 22950 | 22950 | 22950 | 22900 | 967 |
| 396 | 20241122 | 123700 | 33817346450 | 22950 | 22950 | 23000 | 22950 | 794 |
| 397 | 20241122 | 123600 | 33799119400 | 22950 | 22950 | 23000 | 22950 | 1051 |
| 398 | 20241122 | 123500 | 33774973850 | 22900 | 23000 | 23000 | 22900 | 912 |
| 399 | 20241122 | 123400 | 33754046300 | 23000 | 23000 | 23000 | 22950 | 2964 |
| 400 | 20241122 | 123300 | 33685955050 | 23000 | 23000 | 23000 | 22900 | 4470 |
| 401 | 20241122 | 123200 | 33583301000 | 22950 | 23000 | 23000 | 22950 | 413 |
| 402 | 20241122 | 123100 | 33573811950 | 23000 | 22900 | 23000 | 22900 | 1148 |
| 403 | 20241122 | 123000 | 33547468400 | 22900 | 22950 | 22950 | 22900 | 945 |
| 404 | 20241122 | 122900 | 33525815550 | 22950 | 23000 | 23000 | 22900 | 1875 |
| 405 | 20241122 | 122800 | 33482826100 | 23000 | 23000 | 23050 | 22950 | 2179 |
| 406 | 20241122 | 122700 | 33432791950 | 23050 | 23050 | 23050 | 23000 | 524 |
| 407 | 20241122 | 122600 | 33420728950 | 23050 | 23050 | 23050 | 23000 | 1036 |
| 408 | 20241122 | 122500 | 33396865350 | 23050 | 23050 | 23050 | 23000 | 256 |
| 409 | 20241122 | 122400 | 33390968300 | 23050 | 23050 | 23100 | 23000 | 1062 |
| 410 | 20241122 | 122300 | 33366478500 | 23050 | 23050 | 23100 | 23000 | 3865 |
| 411 | 20241122 | 122200 | 33277365450 | 23050 | 23000 | 23050 | 23000 | 2396 |
| 412 | 20241122 | 122100 | 33222213600 | 23000 | 22950 | 23000 | 22950 | 702 |
| 413 | 20241122 | 122000 | 33206079350 | 22950 | 23050 | 23050 | 22950 | 3457 |
| 414 | 20241122 | 121900 | 33126552200 | 23050 | 23050 | 23100 | 23050 | 2108 |
| 415 | 20241122 | 121800 | 33077918850 | 23100 | 23100 | 23100 | 23050 | 626 |
| 416 | 20241122 | 121700 | 33063470900 | 23050 | 23050 | 23100 | 23000 | 2969 |
| 417 | 20241122 | 121600 | 32995056500 | 23050 | 23000 | 23050 | 23000 | 1052 |
| 418 | 20241122 | 121500 | 32970812950 | 23050 | 23000 | 23050 | 23000 | 1083 |
| 419 | 20241122 | 121400 | 32945880000 | 23050 | 23000 | 23100 | 23000 | 3316 |
| 420 | 20241122 | 121300 | 32869435700 | 23050 | 23000 | 23050 | 23000 | 2030 |
| 421 | 20241122 | 121200 | 32822669300 | 23050 | 23000 | 23050 | 23000 | 6646 |
| 422 | 20241122 | 121100 | 32669641000 | 23000 | 23000 | 23000 | 22950 | 1453 |
| 423 | 20241122 | 121000 | 32636227400 | 23000 | 22900 | 23000 | 22850 | 8726 |
| 424 | 20241122 | 120900 | 32435827100 | 22950 | 22950 | 22950 | 22900 | 4323 |
| 425 | 20241122 | 120800 | 32336748650 | 22950 | 22950 | 22950 | 22900 | 1224 |
| 426 | 20241122 | 120700 | 32308662550 | 22950 | 22950 | 22950 | 22900 | 5598 |
| 427 | 20241122 | 120600 | 32180339050 | 22950 | 22900 | 22950 | 22900 | 2657 |
| 428 | 20241122 | 120500 | 32119491150 | 22900 | 22900 | 22900 | 22850 | 486 |
| 429 | 20241122 | 120400 | 32108378250 | 22900 | 22900 | 22900 | 22850 | 430 |
| 430 | 20241122 | 120300 | 32098532050 | 22900 | 22850 | 22900 | 22800 | 1515 |
| 431 | 20241122 | 120200 | 32063939200 | 22850 | 22800 | 22850 | 22800 | 734 |
| 432 | 20241122 | 120100 | 32047174150 | 22800 | 22850 | 22850 | 22800 | 1461 |
| 433 | 20241122 | 120000 | 32013795100 | 22850 | 22850 | 22850 | 22800 | 527 |
| 434 | 20241122 | 115900 | 32001753550 | 22850 | 22850 | 22850 | 22800 | 265 |
| 435 | 20241122 | 115800 | 31995704050 | 22800 | 22850 | 22850 | 22800 | 770 |
| 436 | 20241122 | 115700 | 31978118700 | 22850 | 22850 | 22850 | 22800 | 1040 |
| 437 | 20241122 | 115600 | 31954360300 | 22850 | 22850 | 22850 | 22800 | 1120 |
| 438 | 20241122 | 115500 | 31928771150 | 22800 | 22800 | 22850 | 22800 | 564 |
| 439 | 20241122 | 115400 | 31915888900 | 22850 | 22850 | 22850 | 22850 | 276 |
| 440 | 20241122 | 115300 | 31909582300 | 22850 | 22850 | 22900 | 22850 | 1197 |
| 441 | 20241122 | 115200 | 31882228150 | 22900 | 22900 | 22900 | 22850 | 404 |
| 442 | 20241122 | 115100 | 31872978350 | 22900 | 22900 | 22900 | 22850 | 575 |
| 443 | 20241122 | 115000 | 31859821200 | 22900 | 22900 | 22900 | 22850 | 619 |
| 444 | 20241122 | 114900 | 31845653650 | 22900 | 22900 | 22900 | 22850 | 415 |
| 445 | 20241122 | 114800 | 31836161900 | 22900 | 22900 | 22900 | 22850 | 999 |
| 446 | 20241122 | 114700 | 31813289900 | 22900 | 22900 | 22900 | 22850 | 3256 |
| 447 | 20241122 | 114600 | 31738743600 | 22900 | 22900 | 22900 | 22800 | 10356 |
| 448 | 20241122 | 114500 | 31502158050 | 22900 | 22850 | 22900 | 22800 | 2625 |
| 449 | 20241122 | 114400 | 31442175300 | 22800 | 22850 | 22850 | 22750 | 5110 |
| 450 | 20241122 | 114300 | 31325743000 | 22800 | 22800 | 22850 | 22800 | 668 |
| 451 | 20241122 | 114200 | 31310492200 | 22850 | 22850 | 22850 | 22850 | 203 |
| 452 | 20241122 | 114100 | 31305853650 | 22850 | 22850 | 22850 | 22800 | 622 |
| 453 | 20241122 | 114000 | 31291649500 | 22800 | 22850 | 22850 | 22750 | 2764 |
| 454 | 20241122 | 113900 | 31228631800 | 22850 | 22900 | 22900 | 22800 | 2120 |
| 455 | 20241122 | 113800 | 31180191100 | 22900 | 22850 | 22950 | 22850 | 3051 |
| 456 | 20241122 | 113700 | 31110322350 | 22900 | 22900 | 22900 | 22850 | 444 |
| 457 | 20241122 | 113600 | 31100167050 | 22900 | 22900 | 22900 | 22850 | 360 |
| 458 | 20241122 | 113500 | 31091925250 | 22900 | 22900 | 22900 | 22850 | 2126 |
| 459 | 20241122 | 113400 | 31043313850 | 22850 | 22850 | 22900 | 22850 | 749 |
| 460 | 20241122 | 113300 | 31026170550 | 22900 | 22850 | 22900 | 22850 | 696 |
| 461 | 20241122 | 113200 | 31010266000 | 22850 | 22900 | 22900 | 22850 | 365 |
| 462 | 20241122 | 113100 | 31001921050 | 22900 | 22850 | 22900 | 22800 | 2684 |
| 463 | 20241122 | 113000 | 30940594950 | 22850 | 22850 | 22850 | 22800 | 571 |
| 464 | 20241122 | 112900 | 30927555000 | 22850 | 22850 | 22850 | 22800 | 237 |
| 465 | 20241122 | 112800 | 30922145250 | 22850 | 22800 | 22850 | 22800 | 1526 |
| 466 | 20241122 | 112700 | 30887288050 | 22800 | 22850 | 22850 | 22800 | 1496 |
| 467 | 20241122 | 112600 | 30853132850 | 22850 | 22850 | 22850 | 22800 | 1344 |
| 468 | 20241122 | 112500 | 30822427300 | 22850 | 22850 | 22900 | 22850 | 619 |
| 469 | 20241122 | 112400 | 30808270450 | 22850 | 22800 | 22900 | 22800 | 4367 |
| 470 | 20241122 | 112300 | 30708514150 | 22750 | 22850 | 22850 | 22750 | 1537 |
| 471 | 20241122 | 112200 | 30673472650 | 22850 | 22800 | 22850 | 22800 | 383 |
| 472 | 20241122 | 112100 | 30664731900 | 22850 | 22850 | 22850 | 22800 | 1455 |
| 473 | 20241122 | 112000 | 30631536000 | 22800 | 22800 | 22800 | 22750 | 1534 |
| 474 | 20241122 | 111900 | 30596569900 | 22800 | 22800 | 22800 | 22800 | 1705 |
| 475 | 20241122 | 111800 | 30557695900 | 22800 | 22650 | 22800 | 22650 | 5220 |
| 476 | 20241122 | 111700 | 30439083750 | 22650 | 22650 | 22700 | 22650 | 2825 |
| 477 | 20241122 | 111600 | 30375095300 | 22650 | 22700 | 22700 | 22650 | 1644 |
| 478 | 20241122 | 111500 | 30337833800 | 22700 | 22750 | 22750 | 22650 | 1785 |
| 479 | 20241122 | 111400 | 30297312450 | 22700 | 22750 | 22750 | 22700 | 575 |
| 480 | 20241122 | 111300 | 30284242900 | 22700 | 22750 | 22750 | 22700 | 1338 |
| 481 | 20241122 | 111200 | 30253861050 | 22750 | 22700 | 22750 | 22700 | 940 |
| 482 | 20241122 | 111100 | 30232519350 | 22750 | 22700 | 22750 | 22700 | 2747 |
| 483 | 20241122 | 111000 | 30170154750 | 22750 | 22750 | 22750 | 22700 | 453 |
| 484 | 20241122 | 110900 | 30159861150 | 22750 | 22750 | 22750 | 22700 | 1312 |
| 485 | 20241122 | 110800 | 30130057000 | 22750 | 22750 | 22750 | 22700 | 1564 |
| 486 | 20241122 | 110700 | 30094532150 | 22750 | 22750 | 22750 | 22700 | 1015 |
| 487 | 20241122 | 110600 | 30071460950 | 22750 | 22750 | 22750 | 22700 | 1696 |
| 488 | 20241122 | 110500 | 30032946700 | 22750 | 22800 | 22800 | 22700 | 2633 |
| 489 | 20241122 | 110400 | 29973135400 | 22800 | 22800 | 22800 | 22750 | 579 |
| 490 | 20241122 | 110300 | 29959940150 | 22750 | 22850 | 22850 | 22750 | 3251 |
| 491 | 20241122 | 110200 | 29885866350 | 22850 | 22800 | 22900 | 22750 | 15995 |
| 492 | 20241122 | 110100 | 29521468800 | 22800 | 22800 | 22850 | 22750 | 4758 |
| 493 | 20241122 | 110000 | 29413076950 | 22750 | 22750 | 22850 | 22750 | 2259 |
| 494 | 20241122 | 105900 | 29361600950 | 22750 | 22700 | 22800 | 22700 | 2673 |
| 495 | 20241122 | 105800 | 29300793500 | 22700 | 22700 | 22700 | 22650 | 507 |
| 496 | 20241122 | 105700 | 29289290450 | 22700 | 22700 | 22750 | 22650 | 2612 |
| 497 | 20241122 | 105600 | 29229983450 | 22750 | 22750 | 22750 | 22700 | 676 |
| 498 | 20241122 | 105500 | 29214621400 | 22700 | 22700 | 22750 | 22700 | 2482 |
| 499 | 20241122 | 105400 | 29158240650 | 22750 | 22750 | 22800 | 22700 | 784 |
| 500 | 20241122 | 105300 | 29140413950 | 22750 | 22800 | 22800 | 22700 | 975 |
| 501 | 20241122 | 105200 | 29118245250 | 22800 | 22800 | 22850 | 22750 | 3961 |
| 502 | 20241122 | 105100 | 29027922500 | 22800 | 22750 | 22800 | 22750 | 496 |
| 503 | 20241122 | 105000 | 29016633250 | 22800 | 22750 | 22800 | 22700 | 3481 |
| 504 | 20241122 | 104900 | 28937517550 | 22750 | 22750 | 22750 | 22650 | 1288 |
| 505 | 20241122 | 104800 | 28908273100 | 22750 | 22750 | 22750 | 22700 | 1651 |
| 506 | 20241122 | 104700 | 28870791950 | 22750 | 22750 | 22750 | 22700 | 1631 |
| 507 | 20241122 | 104600 | 28833741850 | 22800 | 22800 | 22800 | 22700 | 5697 |
| 508 | 20241122 | 104500 | 28704093450 | 22800 | 22850 | 22850 | 22750 | 3020 |
| 509 | 20241122 | 104400 | 28635222500 | 22850 | 22900 | 22900 | 22850 | 1065 |
| 510 | 20241122 | 104300 | 28610873150 | 22900 | 22900 | 22950 | 22850 | 5788 |
| 511 | 20241122 | 104200 | 28478341750 | 22850 | 22850 | 22900 | 22800 | 5088 |
| 512 | 20241122 | 104100 | 28362050200 | 22800 | 22800 | 22800 | 22750 | 2560 |
| 513 | 20241122 | 104000 | 28303686500 | 22800 | 22800 | 22800 | 22750 | 926 |
| 514 | 20241122 | 103900 | 28282592750 | 22800 | 22750 | 22800 | 22700 | 767 |
| 515 | 20241122 | 103800 | 28265139050 | 22750 | 22800 | 22800 | 22750 | 1056 |
| 516 | 20241122 | 103700 | 28241082850 | 22800 | 22750 | 22800 | 22700 | 1052 |
| 517 | 20241122 | 103600 | 28217150000 | 22750 | 22750 | 22800 | 22700 | 4808 |
| 518 | 20241122 | 103500 | 28107758700 | 22700 | 22650 | 22800 | 22600 | 5810 |
| 519 | 20241122 | 103400 | 27975839900 | 22600 | 22700 | 22700 | 22600 | 2293 |
| 520 | 20241122 | 103300 | 27923910750 | 22700 | 22700 | 22700 | 22650 | 1062 |
| 521 | 20241122 | 103200 | 27899809500 | 22700 | 22700 | 22700 | 22650 | 799 |
| 522 | 20241122 | 103100 | 27881697050 | 22650 | 22550 | 22700 | 22550 | 4337 |
| 523 | 20241122 | 103000 | 27783574550 | 22600 | 22600 | 22600 | 22550 | 2059 |
| 524 | 20241122 | 102900 | 27737102300 | 22600 | 22600 | 22600 | 22550 | 2241 |
| 525 | 20241122 | 102800 | 27686470200 | 22600 | 22600 | 22600 | 22550 | 2170 |
| 526 | 20241122 | 102700 | 27637487000 | 22600 | 22600 | 22600 | 22550 | 2396 |
| 527 | 20241122 | 102600 | 27583339200 | 22600 | 22600 | 22600 | 22550 | 2032 |
| 528 | 20241122 | 102500 | 27537480900 | 22550 | 22600 | 22600 | 22550 | 7038 |
| 529 | 20241122 | 102400 | 27378610050 | 22600 | 22700 | 22700 | 22600 | 4455 |
| 530 | 20241122 | 102300 | 27277768750 | 22700 | 22600 | 22700 | 22600 | 4519 |
| 531 | 20241122 | 102200 | 27175435500 | 22600 | 22650 | 22650 | 22550 | 4231 |
| 532 | 20241122 | 102100 | 27079865700 | 22650 | 22650 | 22700 | 22600 | 5459 |
| 533 | 20241122 | 102000 | 26956220650 | 22650 | 22650 | 22650 | 22550 | 9777 |
| 534 | 20241122 | 101900 | 26735297600 | 22650 | 22750 | 22750 | 22600 | 17203 |
| 535 | 20241122 | 101800 | 26345585200 | 22750 | 22800 | 22800 | 22700 | 6385 |
| 536 | 20241122 | 101700 | 26200366650 | 22800 | 22800 | 22850 | 22750 | 1587 |
| 537 | 20241122 | 101600 | 26164203800 | 22850 | 22800 | 22850 | 22800 | 1169 |
| 538 | 20241122 | 101500 | 26137541250 | 22800 | 22850 | 22900 | 22800 | 3998 |
| 539 | 20241122 | 101400 | 26046223100 | 22850 | 22850 | 22900 | 22850 | 688 |
| 540 | 20241122 | 101300 | 26030494000 | 22900 | 22850 | 22900 | 22850 | 3851 |
| 541 | 20241122 | 101200 | 25942426250 | 22850 | 22800 | 22900 | 22750 | 8668 |
| 542 | 20241122 | 101100 | 25744621900 | 22750 | 22900 | 22950 | 22750 | 16573 |
| 543 | 20241122 | 101000 | 25366208700 | 22950 | 22900 | 23000 | 22900 | 4866 |
| 544 | 20241122 | 100900 | 25254574200 | 22900 | 22850 | 22950 | 22850 | 4984 |
| 545 | 20241122 | 100800 | 25140454550 | 22900 | 22900 | 22950 | 22850 | 6903 |
| 546 | 20241122 | 100700 | 24982360400 | 22900 | 22900 | 23000 | 22900 | 2531 |
| 547 | 20241122 | 100600 | 24924349700 | 22950 | 22950 | 23050 | 22900 | 7132 |
| 548 | 20241122 | 100500 | 24760400800 | 22950 | 23000 | 23000 | 22900 | 4143 |
| 549 | 20241122 | 100400 | 24665301950 | 23000 | 23050 | 23100 | 23000 | 7637 |
| 550 | 20241122 | 100300 | 24489384550 | 23050 | 23050 | 23100 | 23050 | 1236 |
| 551 | 20241122 | 100200 | 24460865650 | 23050 | 23150 | 23150 | 23050 | 4111 |
| 552 | 20241122 | 100100 | 24365863950 | 23100 | 23100 | 23150 | 23100 | 912 |
| 553 | 20241122 | 100000 | 24344772450 | 23150 | 23000 | 23150 | 23000 | 8278 |
| 554 | 20241122 | 095900 | 24154002300 | 23000 | 23100 | 23150 | 23000 | 3186 |
| 555 | 20241122 | 095800 | 24080513850 | 23150 | 23150 | 23150 | 23050 | 6566 |
| 556 | 20241122 | 095700 | 23928779650 | 23150 | 23150 | 23200 | 23100 | 7590 |
| 557 | 20241122 | 095600 | 23753109400 | 23100 | 22950 | 23200 | 22950 | 21045 |
| 558 | 20241122 | 095500 | 23267042800 | 22950 | 23050 | 23050 | 22950 | 3853 |
| 559 | 20241122 | 095400 | 23178385800 | 23050 | 23050 | 23100 | 22950 | 5105 |
| 560 | 20241122 | 095300 | 23060930100 | 23050 | 23000 | 23100 | 22950 | 8657 |
| 561 | 20241122 | 095200 | 22861427050 | 22950 | 22950 | 23000 | 22900 | 2417 |
| 562 | 20241122 | 095100 | 22805980650 | 22950 | 22850 | 22950 | 22850 | 3070 |
| 563 | 20241122 | 095000 | 22735702550 | 22850 | 22850 | 22900 | 22800 | 5444 |
| 564 | 20241122 | 094900 | 22611303400 | 22850 | 23000 | 23000 | 22850 | 9834 |
| 565 | 20241122 | 094800 | 22385644050 | 23000 | 22850 | 23050 | 22850 | 9043 |
| 566 | 20241122 | 094700 | 22177906700 | 22850 | 22900 | 22950 | 22800 | 10133 |
| 567 | 20241122 | 094600 | 21946318550 | 22850 | 22900 | 22950 | 22850 | 6588 |
| 568 | 20241122 | 094500 | 21795468000 | 22900 | 22950 | 22950 | 22900 | 3145 |
| 569 | 20241122 | 094400 | 21723376100 | 22950 | 22900 | 22950 | 22850 | 7970 |
| 570 | 20241122 | 094300 | 21540804100 | 22900 | 22800 | 22950 | 22800 | 11341 |
| 571 | 20241122 | 094200 | 21281398200 | 22850 | 22800 | 22850 | 22800 | 5693 |
| 572 | 20241122 | 094100 | 21151527050 | 22800 | 22900 | 22900 | 22750 | 19720 |
| 573 | 20241122 | 094000 | 20701506950 | 22900 | 23000 | 23050 | 22850 | 21263 |
| 574 | 20241122 | 093900 | 20214360000 | 23000 | 23050 | 23100 | 23000 | 10710 |
| 575 | 20241122 | 093800 | 19967436150 | 23050 | 23150 | 23150 | 23050 | 9498 |
| 576 | 20241122 | 093700 | 19748020900 | 23100 | 23250 | 23250 | 23100 | 13302 |
| 577 | 20241122 | 093600 | 19440310900 | 23200 | 23100 | 23400 | 23100 | 64386 |
| 578 | 20241122 | 093500 | 17941730800 | 23100 | 23300 | 23300 | 23100 | 42591 |
| 579 | 20241122 | 093400 | 16954755000 | 23300 | 23050 | 23300 | 23000 | 78705 |
| 580 | 20241122 | 093300 | 15130875950 | 23050 | 22900 | 23050 | 22850 | 38794 |
| 581 | 20241122 | 093200 | 14239459550 | 22950 | 22800 | 22950 | 22750 | 10618 |
| 582 | 20241122 | 093100 | 13996780150 | 22800 | 22900 | 22900 | 22700 | 27184 |
| 583 | 20241122 | 093000 | 13376174300 | 22900 | 22750 | 22900 | 22700 | 26366 |
| 584 | 20241122 | 092900 | 12774709250 | 22750 | 22700 | 22800 | 22650 | 10009 |
| 585 | 20241122 | 092800 | 12547201550 | 22700 | 22650 | 22700 | 22550 | 8030 |
| 586 | 20241122 | 092700 | 12365570650 | 22700 | 22750 | 22800 | 22650 | 7029 |
| 587 | 20241122 | 092600 | 12205965100 | 22750 | 22800 | 22800 | 22700 | 9955 |
| 588 | 20241122 | 092500 | 11979500750 | 22750 | 22600 | 22800 | 22600 | 19391 |
| 589 | 20241122 | 092400 | 11539186200 | 22600 | 22650 | 22700 | 22550 | 3595 |
| 590 | 20241122 | 092300 | 11457888250 | 22650 | 22650 | 22700 | 22600 | 4135 |
| 591 | 20241122 | 092200 | 11364224700 | 22600 | 22600 | 22800 | 22600 | 29349 |
| 592 | 20241122 | 092100 | 10697261450 | 22600 | 22450 | 22700 | 22450 | 14718 |
| 593 | 20241122 | 092000 | 10364628200 | 22450 | 22600 | 22600 | 22450 | 10111 |
| 594 | 20241122 | 091900 | 10137017900 | 22600 | 22650 | 22700 | 22550 | 10248 |
| 595 | 20241122 | 091800 | 9905194900 | 22650 | 22500 | 22650 | 22500 | 10361 |
| 596 | 20241122 | 091700 | 9671361850 | 22500 | 22500 | 22550 | 22450 | 12632 |
| 597 | 20241122 | 091600 | 9387296900 | 22500 | 22650 | 22700 | 22500 | 12890 |
| 598 | 20241122 | 091500 | 9096259750 | 22700 | 22750 | 22750 | 22650 | 6730 |
| 599 | 20241122 | 091400 | 8943438950 | 22750 | 22650 | 22800 | 22650 | 17528 |
| 600 | 20241122 | 091300 | 8545149600 | 22700 | 22650 | 22700 | 22600 | 13566 |
| 601 | 20241122 | 091200 | 8238178550 | 22700 | 22750 | 22800 | 22600 | 14998 |
| 602 | 20241122 | 091100 | 7897929400 | 22750 | 22550 | 22800 | 22550 | 47751 |
| 603 | 20241122 | 091000 | 6814178050 | 22550 | 22450 | 22600 | 22450 | 25393 |
| 604 | 20241122 | 090900 | 6242066300 | 22450 | 22500 | 22550 | 22450 | 34957 |
| 605 | 20241122 | 090800 | 5455117450 | 22500 | 22250 | 22550 | 22250 | 45727 |
| 606 | 20241122 | 090700 | 4430704350 | 22300 | 22250 | 22300 | 22250 | 5361 |
| 607 | 20241122 | 090600 | 4311271400 | 22250 | 22300 | 22300 | 22200 | 15410 |
| 608 | 20241122 | 090500 | 3968053500 | 22300 | 22300 | 22350 | 22200 | 29049 |
| 609 | 20241122 | 090400 | 3320830200 | 22250 | 21950 | 22300 | 21950 | 23949 |
| 610 | 20241122 | 090300 | 2791464650 | 21950 | 22100 | 22100 | 21950 | 31948 |
| 611 | 20241122 | 090200 | 2088236050 | 22100 | 22050 | 22100 | 22000 | 16345 |
| 612 | 20241122 | 090100 | 1727759450 | 22050 | 22050 | 22100 | 22000 | 15335 |
| 613 | 20241122 | 090000 | 1389645550 | 22050 | 22150 | 22200 | 22050 | 61314 |