31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 184000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 2174 |
| 3 | 20241122 | 183900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20241122 | 183800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20241122 | 183700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20241122 | 183600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20241122 | 183500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20241122 | 183400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20241122 | 183300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20241122 | 183200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20241122 | 183100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20241122 | 183000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20241122 | 182900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20241122 | 182800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20241122 | 182700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20241122 | 182600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20241122 | 182500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20241122 | 182400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20241122 | 182300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20241122 | 182200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20241122 | 182100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20241122 | 182000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20241122 | 181900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20241122 | 181800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20241122 | 181700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20241122 | 181600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20241122 | 181500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20241122 | 181400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20241122 | 181300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20241122 | 181200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20241122 | 181100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20241122 | 181000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 2174 |
| 33 | 20241122 | 180900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20241122 | 180800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20241122 | 180700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20241122 | 180600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20241122 | 180500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20241122 | 180400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20241122 | 180300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20241122 | 180200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20241122 | 180100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20241122 | 180000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20241122 | 175900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20241122 | 175800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20241122 | 175700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20241122 | 175600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20241122 | 175500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20241122 | 175400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20241122 | 175300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20241122 | 175200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20241122 | 175100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20241122 | 175000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20241122 | 174900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20241122 | 174800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20241122 | 174700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20241122 | 174600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20241122 | 174500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20241122 | 174400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20241122 | 174300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20241122 | 174200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20241122 | 174100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20241122 | 174000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 2174 |
| 63 | 20241122 | 173900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20241122 | 173800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20241122 | 173700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20241122 | 173600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20241122 | 173500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20241122 | 173400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20241122 | 173300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20241122 | 173200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20241122 | 173100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20241122 | 173000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20241122 | 172900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20241122 | 172800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20241122 | 172700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20241122 | 172600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20241122 | 172500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20241122 | 172400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20241122 | 172300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20241122 | 172200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20241122 | 172100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20241122 | 172000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20241122 | 171900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20241122 | 171800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20241122 | 171700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20241122 | 171600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20241122 | 171500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20241122 | 171400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20241122 | 171300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20241122 | 171200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20241122 | 171100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20241122 | 171000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 2174 |
| 93 | 20241122 | 170900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20241122 | 170800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20241122 | 170700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20241122 | 170600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20241122 | 170500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20241122 | 170400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20241122 | 170300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20241122 | 170200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20241122 | 170100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20241122 | 170000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20241122 | 165900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20241122 | 165800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20241122 | 165700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20241122 | 165600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20241122 | 165500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20241122 | 165400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20241122 | 165300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20241122 | 165200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20241122 | 165100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20241122 | 165000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20241122 | 164900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20241122 | 164800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20241122 | 164700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20241122 | 164600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20241122 | 164500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20241122 | 164400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20241122 | 164300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20241122 | 164200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20241122 | 164100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20241122 | 164000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 2174 |
| 123 | 20241122 | 163900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20241122 | 163800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20241122 | 163700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20241122 | 163600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20241122 | 163500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20241122 | 163400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20241122 | 163300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20241122 | 163200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20241122 | 163100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20241122 | 163000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20241122 | 162900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20241122 | 162800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20241122 | 162700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20241122 | 162600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20241122 | 162500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20241122 | 162400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20241122 | 162300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20241122 | 162200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20241122 | 162100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20241122 | 162000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20241122 | 161900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20241122 | 161800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20241122 | 161700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20241122 | 161600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20241122 | 161500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20241122 | 161400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20241122 | 161300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20241122 | 161200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20241122 | 161100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20241122 | 161000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 2174 |
| 153 | 20241122 | 160900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20241122 | 160800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20241122 | 160700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20241122 | 160600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20241122 | 160500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20241122 | 160400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20241122 | 160300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20241122 | 160200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20241122 | 160100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20241122 | 160000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20241122 | 155900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20241122 | 155800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20241122 | 155700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20241122 | 155600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20241122 | 155500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20241122 | 155400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20241122 | 155300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20241122 | 155200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20241122 | 155100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20241122 | 155000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20241122 | 154900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20241122 | 154800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20241122 | 154700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20241122 | 154600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20241122 | 154500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20241122 | 154400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20241122 | 154300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20241122 | 154200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20241122 | 154100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20241122 | 154000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 2174 |
| 183 | 20241122 | 153900 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20241122 | 153800 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20241122 | 153700 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20241122 | 153600 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20241122 | 153500 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20241122 | 153400 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20241122 | 153300 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20241122 | 153200 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20241122 | 153100 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20241122 | 153000 | 2871729900 | 23300 | 23300 | 23300 | 23300 | 2174 |
| 193 | 20241122 | 152900 | 2821075700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20241122 | 152800 | 2821075700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20241122 | 152700 | 2821075700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20241122 | 152600 | 2821075700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20241122 | 152500 | 2821075700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20241122 | 152400 | 2821075700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20241122 | 152300 | 2821075700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20241122 | 152200 | 2821075700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20241122 | 152100 | 2821075700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20241122 | 152000 | 2821075700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20241122 | 151900 | 2821075700 | 23200 | 23250 | 23250 | 23100 | 779 |
| 204 | 20241122 | 151800 | 2803004350 | 23250 | 23100 | 23250 | 23100 | 590 |
| 205 | 20241122 | 151700 | 2789324550 | 23150 | 23150 | 23150 | 23100 | 312 |
| 206 | 20241122 | 151600 | 2782106950 | 23150 | 23150 | 23150 | 23100 | 24 |
| 207 | 20241122 | 151500 | 2781552050 | 23150 | 23050 | 23150 | 23050 | 391 |
| 208 | 20241122 | 151400 | 2772516450 | 23050 | 23100 | 23100 | 23000 | 230 |
| 209 | 20241122 | 151300 | 2767216200 | 23100 | 23100 | 23100 | 23050 | 71 |
| 210 | 20241122 | 151200 | 2765576300 | 23100 | 23000 | 23100 | 23000 | 158 |
| 211 | 20241122 | 151100 | 2761933000 | 23000 | 23100 | 23100 | 23000 | 133 |
| 212 | 20241122 | 151000 | 2758866050 | 23100 | 23050 | 23100 | 23000 | 121 |
| 213 | 20241122 | 150900 | 2756074550 | 23050 | 23050 | 23050 | 23000 | 228 |
| 214 | 20241122 | 150800 | 2750828700 | 23050 | 23100 | 23100 | 23000 | 426 |
| 215 | 20241122 | 150700 | 2741016350 | 23050 | 23050 | 23050 | 23000 | 166 |
| 216 | 20241122 | 150600 | 2737192700 | 23050 | 23050 | 23050 | 23000 | 247 |
| 217 | 20241122 | 150500 | 2731509700 | 23050 | 23000 | 23050 | 23000 | 153 |
| 218 | 20241122 | 150400 | 2727983450 | 23100 | 23100 | 23100 | 23000 | 402 |
| 219 | 20241122 | 150300 | 2718714050 | 23050 | 23050 | 23100 | 23000 | 297 |
| 220 | 20241122 | 150200 | 2711878400 | 23050 | 23050 | 23100 | 23050 | 165 |
| 221 | 20241122 | 150100 | 2708074600 | 23050 | 23100 | 23100 | 23050 | 97 |
| 222 | 20241122 | 150000 | 2705836850 | 23100 | 23050 | 23100 | 23000 | 326 |
| 223 | 20241122 | 145900 | 2698326250 | 23050 | 23050 | 23100 | 23050 | 103 |
| 224 | 20241122 | 145800 | 2695951650 | 23100 | 23100 | 23100 | 23000 | 79 |
| 225 | 20241122 | 145700 | 2694128800 | 23100 | 23000 | 23100 | 23000 | 480 |
| 226 | 20241122 | 145600 | 2683075300 | 23000 | 23000 | 23050 | 23000 | 100 |
| 227 | 20241122 | 145500 | 2680774350 | 23000 | 23050 | 23100 | 23000 | 237 |
| 228 | 20241122 | 145400 | 2675308600 | 23050 | 23050 | 23100 | 23000 | 263 |
| 229 | 20241122 | 145300 | 2669253400 | 23100 | 23050 | 23100 | 23050 | 113 |
| 230 | 20241122 | 145200 | 2666647200 | 23050 | 23050 | 23100 | 23050 | 122 |
| 231 | 20241122 | 145100 | 2663830600 | 23050 | 23050 | 23100 | 23000 | 323 |
| 232 | 20241122 | 145000 | 2656388350 | 23050 | 23100 | 23100 | 23050 | 180 |
| 233 | 20241122 | 144900 | 2652236250 | 23100 | 23100 | 23100 | 23050 | 29 |
| 234 | 20241122 | 144800 | 2651566900 | 23050 | 23050 | 23100 | 23050 | 322 |
| 235 | 20241122 | 144700 | 2644142450 | 23100 | 23100 | 23100 | 23050 | 106 |
| 236 | 20241122 | 144600 | 2641695350 | 23100 | 23100 | 23100 | 23050 | 160 |
| 237 | 20241122 | 144500 | 2638004050 | 23050 | 23050 | 23100 | 23000 | 539 |
| 238 | 20241122 | 144400 | 2625583100 | 23100 | 23050 | 23100 | 23000 | 179 |
| 239 | 20241122 | 144300 | 2621459600 | 23000 | 23000 | 23000 | 23000 | 124 |
| 240 | 20241122 | 144200 | 2618607600 | 23050 | 23000 | 23050 | 22950 | 548 |
| 241 | 20241122 | 144100 | 2605990000 | 23050 | 23050 | 23100 | 23000 | 181 |
| 242 | 20241122 | 144000 | 2601816850 | 23100 | 23050 | 23100 | 23050 | 60 |
| 243 | 20241122 | 143900 | 2600430950 | 23050 | 23050 | 23100 | 23000 | 416 |
| 244 | 20241122 | 143800 | 2590852200 | 23050 | 23050 | 23100 | 23050 | 161 |
| 245 | 20241122 | 143700 | 2587140950 | 23050 | 23000 | 23050 | 23000 | 159 |
| 246 | 20241122 | 143600 | 2583482050 | 23050 | 23000 | 23050 | 23000 | 326 |
| 247 | 20241122 | 143500 | 2575979350 | 23050 | 23000 | 23050 | 23000 | 187 |
| 248 | 20241122 | 143400 | 2571676750 | 23000 | 23050 | 23050 | 23000 | 101 |
| 249 | 20241122 | 143300 | 2569349200 | 23050 | 23050 | 23100 | 23000 | 313 |
| 250 | 20241122 | 143200 | 2562144050 | 23050 | 23000 | 23050 | 23000 | 295 |
| 251 | 20241122 | 143100 | 2555349250 | 23000 | 23000 | 23100 | 23000 | 178 |
| 252 | 20241122 | 143000 | 2551251300 | 23050 | 22950 | 23050 | 22950 | 720 |
| 253 | 20241122 | 142900 | 2534692600 | 22950 | 23000 | 23000 | 22950 | 77 |
| 254 | 20241122 | 142800 | 2532924900 | 23050 | 22950 | 23050 | 22950 | 341 |
| 255 | 20241122 | 142700 | 2525091950 | 22950 | 22950 | 23000 | 22900 | 530 |
| 256 | 20241122 | 142600 | 2512936750 | 23000 | 22950 | 23000 | 22950 | 201 |
| 257 | 20241122 | 142500 | 2508319750 | 23000 | 22950 | 23000 | 22900 | 292 |
| 258 | 20241122 | 142400 | 2501616950 | 22950 | 22950 | 23000 | 22950 | 302 |
| 259 | 20241122 | 142300 | 2494684950 | 23000 | 23050 | 23050 | 22950 | 203 |
| 260 | 20241122 | 142200 | 2490012750 | 23050 | 23000 | 23050 | 22900 | 971 |
| 261 | 20241122 | 142100 | 2467702700 | 23050 | 23050 | 23050 | 22950 | 405 |
| 262 | 20241122 | 142000 | 2458394800 | 23000 | 23000 | 23050 | 22950 | 656 |
| 263 | 20241122 | 141900 | 2443334100 | 23000 | 23000 | 23050 | 22950 | 281 |
| 264 | 20241122 | 141800 | 2436869450 | 23050 | 22950 | 23050 | 22950 | 1191 |
| 265 | 20241122 | 141700 | 2409484700 | 23000 | 22950 | 23000 | 22900 | 467 |
| 266 | 20241122 | 141600 | 2398768500 | 22950 | 23000 | 23000 | 22950 | 224 |
| 267 | 20241122 | 141500 | 2393626250 | 23000 | 22950 | 23000 | 22900 | 362 |
| 268 | 20241122 | 141400 | 2385325950 | 22950 | 22900 | 22950 | 22900 | 472 |
| 269 | 20241122 | 141300 | 2374504550 | 22900 | 22900 | 22950 | 22900 | 323 |
| 270 | 20241122 | 141200 | 2367105900 | 22950 | 22900 | 22950 | 22900 | 351 |
| 271 | 20241122 | 141100 | 2359063900 | 22950 | 22900 | 22950 | 22900 | 57 |
| 272 | 20241122 | 141000 | 2357757700 | 22900 | 22950 | 22950 | 22900 | 334 |
| 273 | 20241122 | 140900 | 2350099800 | 22900 | 22900 | 22950 | 22900 | 273 |
| 274 | 20241122 | 140800 | 2343843500 | 22950 | 22900 | 22950 | 22900 | 187 |
| 275 | 20241122 | 140700 | 2339557800 | 22950 | 22950 | 22950 | 22900 | 155 |
| 276 | 20241122 | 140600 | 2336005500 | 22900 | 22900 | 22950 | 22900 | 315 |
| 277 | 20241122 | 140500 | 2328791550 | 22900 | 22950 | 23000 | 22900 | 237 |
| 278 | 20241122 | 140400 | 2323355150 | 23000 | 22950 | 23000 | 22950 | 69 |
| 279 | 20241122 | 140300 | 2321769850 | 22950 | 22950 | 23000 | 22900 | 333 |
| 280 | 20241122 | 140200 | 2314130650 | 22950 | 22950 | 23000 | 22900 | 269 |
| 281 | 20241122 | 140100 | 2307957350 | 23000 | 22950 | 23000 | 22950 | 156 |
| 282 | 20241122 | 140000 | 2304374300 | 22950 | 22950 | 23000 | 22950 | 245 |
| 283 | 20241122 | 135900 | 2298748050 | 22950 | 23000 | 23000 | 22950 | 184 |
| 284 | 20241122 | 135800 | 2294521700 | 23050 | 22950 | 23050 | 22950 | 718 |
| 285 | 20241122 | 135700 | 2278017150 | 22900 | 22950 | 22950 | 22900 | 190 |
| 286 | 20241122 | 135600 | 2273665250 | 22900 | 22950 | 23000 | 22900 | 241 |
| 287 | 20241122 | 135500 | 2268137600 | 23000 | 23000 | 23000 | 22900 | 106 |
| 288 | 20241122 | 135400 | 2265706200 | 23000 | 22950 | 23000 | 22900 | 261 |
| 289 | 20241122 | 135300 | 2259720150 | 22950 | 23000 | 23000 | 22950 | 186 |
| 290 | 20241122 | 135200 | 2255448950 | 22950 | 22950 | 23000 | 22900 | 110 |
| 291 | 20241122 | 135100 | 2252926300 | 22950 | 22950 | 23050 | 22900 | 427 |
| 292 | 20241122 | 135000 | 2243120300 | 22950 | 22950 | 23000 | 22900 | 227 |
| 293 | 20241122 | 134900 | 2237908450 | 22950 | 22900 | 23000 | 22850 | 456 |
| 294 | 20241122 | 134800 | 2227449400 | 22850 | 22900 | 22950 | 22850 | 273 |
| 295 | 20241122 | 134700 | 2221201250 | 22900 | 22900 | 22950 | 22900 | 176 |
| 296 | 20241122 | 134600 | 2217169350 | 22950 | 22900 | 22950 | 22850 | 370 |
| 297 | 20241122 | 134500 | 2208698250 | 22850 | 22850 | 22900 | 22800 | 1141 |
| 298 | 20241122 | 134400 | 2182643650 | 22900 | 22850 | 22900 | 22850 | 91 |
| 299 | 20241122 | 134300 | 2180562350 | 22850 | 22900 | 22900 | 22850 | 193 |
| 300 | 20241122 | 134200 | 2176151000 | 22900 | 22900 | 22900 | 22850 | 701 |
| 301 | 20241122 | 134100 | 2160111850 | 22900 | 22950 | 22950 | 22900 | 113 |
| 302 | 20241122 | 134000 | 2157523900 | 22950 | 22900 | 22950 | 22900 | 189 |
| 303 | 20241122 | 133900 | 2153191000 | 22900 | 22900 | 22950 | 22900 | 281 |
| 304 | 20241122 | 133800 | 2146755100 | 22900 | 22900 | 22950 | 22900 | 162 |
| 305 | 20241122 | 133700 | 2143043250 | 22900 | 22900 | 22950 | 22900 | 130 |
| 306 | 20241122 | 133600 | 2140062450 | 22950 | 22950 | 23000 | 22900 | 385 |
| 307 | 20241122 | 133500 | 2131241600 | 22900 | 22950 | 22950 | 22900 | 74 |
| 308 | 20241122 | 133400 | 2129544650 | 22950 | 22950 | 22950 | 22900 | 98 |
| 309 | 20241122 | 133300 | 2127297150 | 22900 | 22950 | 23000 | 22900 | 345 |
| 310 | 20241122 | 133200 | 2119386850 | 23000 | 22950 | 23000 | 22900 | 144 |
| 311 | 20241122 | 133100 | 2116083450 | 22950 | 22950 | 23000 | 22950 | 121 |
| 312 | 20241122 | 133000 | 2113304150 | 22900 | 22950 | 23000 | 22900 | 370 |
| 313 | 20241122 | 132900 | 2104814500 | 23000 | 22950 | 23000 | 22950 | 275 |
| 314 | 20241122 | 132800 | 2098493650 | 23000 | 23000 | 23000 | 22950 | 88 |
| 315 | 20241122 | 132700 | 2096471500 | 22950 | 23000 | 23050 | 22950 | 364 |
| 316 | 20241122 | 132600 | 2088100750 | 23050 | 23000 | 23050 | 23000 | 160 |
| 317 | 20241122 | 132500 | 2084415350 | 23000 | 23050 | 23050 | 23000 | 31 |
| 318 | 20241122 | 132400 | 2083702200 | 23050 | 22950 | 23050 | 22950 | 590 |
| 319 | 20241122 | 132300 | 2070144900 | 23000 | 22900 | 23000 | 22900 | 236 |
| 320 | 20241122 | 132200 | 2064721100 | 22950 | 22900 | 22950 | 22900 | 1300 |
| 321 | 20241122 | 132100 | 2034921450 | 22950 | 22900 | 22950 | 22850 | 221 |
| 322 | 20241122 | 132000 | 2029864500 | 22950 | 22950 | 22950 | 22850 | 207 |
| 323 | 20241122 | 131900 | 2025123850 | 22950 | 22900 | 22950 | 22900 | 190 |
| 324 | 20241122 | 131800 | 2020771400 | 22900 | 22900 | 22950 | 22850 | 694 |
| 325 | 20241122 | 131700 | 2004876350 | 22900 | 22950 | 22950 | 22900 | 87 |
| 326 | 20241122 | 131600 | 2002881950 | 22900 | 22950 | 22950 | 22900 | 181 |
| 327 | 20241122 | 131500 | 1998732950 | 22950 | 22900 | 23000 | 22900 | 345 |
| 328 | 20241122 | 131400 | 1990821050 | 22950 | 22950 | 23000 | 22900 | 240 |
| 329 | 20241122 | 131300 | 1985311300 | 23000 | 23050 | 23050 | 22950 | 190 |
| 330 | 20241122 | 131200 | 1980946450 | 22950 | 22950 | 23050 | 22900 | 468 |
| 331 | 20241122 | 131100 | 1970198500 | 23000 | 22950 | 23000 | 22950 | 130 |
| 332 | 20241122 | 131000 | 1967213700 | 22950 | 23000 | 23050 | 22950 | 155 |
| 333 | 20241122 | 130900 | 1963648250 | 23050 | 22950 | 23050 | 22950 | 410 |
| 334 | 20241122 | 130800 | 1954230750 | 23000 | 22950 | 23000 | 22950 | 416 |
| 335 | 20241122 | 130700 | 1944670100 | 22950 | 22950 | 23000 | 22900 | 415 |
| 336 | 20241122 | 130600 | 1935144450 | 22950 | 22950 | 23000 | 22950 | 393 |
| 337 | 20241122 | 130500 | 1926120500 | 23000 | 22950 | 23000 | 22950 | 1507 |
| 338 | 20241122 | 130400 | 1891510900 | 23000 | 23050 | 23050 | 23000 | 2723 |
| 339 | 20241122 | 130300 | 1828876900 | 23050 | 23050 | 23050 | 23000 | 482 |
| 340 | 20241122 | 130200 | 1817776550 | 23050 | 23050 | 23100 | 23000 | 123 |
| 341 | 20241122 | 130100 | 1814941850 | 23000 | 23100 | 23100 | 23000 | 1550 |
| 342 | 20241122 | 130000 | 1779213700 | 23100 | 23050 | 23100 | 23050 | 264 |
| 343 | 20241122 | 125900 | 1773127100 | 23100 | 23050 | 23100 | 23050 | 163 |
| 344 | 20241122 | 125800 | 1769366750 | 23050 | 23050 | 23100 | 23050 | 110 |
| 345 | 20241122 | 125700 | 1766828450 | 23050 | 23100 | 23150 | 23050 | 910 |
| 346 | 20241122 | 125600 | 1745807150 | 23150 | 23100 | 23150 | 23100 | 86 |
| 347 | 20241122 | 125500 | 1743818600 | 23150 | 23100 | 23150 | 23100 | 146 |
| 348 | 20241122 | 125400 | 1740443950 | 23100 | 23100 | 23200 | 23100 | 498 |
| 349 | 20241122 | 125300 | 1728921950 | 23150 | 23150 | 23150 | 23100 | 123 |
| 350 | 20241122 | 125200 | 1726074950 | 23150 | 23150 | 23200 | 23150 | 121 |
| 351 | 20241122 | 125100 | 1723270150 | 23150 | 23100 | 23150 | 23100 | 291 |
| 352 | 20241122 | 125000 | 1716543950 | 23100 | 23150 | 23200 | 23100 | 498 |
| 353 | 20241122 | 124900 | 1705018000 | 23150 | 23200 | 23200 | 23100 | 105 |
| 354 | 20241122 | 124800 | 1702587550 | 23100 | 23150 | 23200 | 23100 | 336 |
| 355 | 20241122 | 124700 | 1694807900 | 23200 | 23200 | 23200 | 23150 | 191 |
| 356 | 20241122 | 124600 | 1690384050 | 23150 | 23200 | 23200 | 23150 | 97 |
| 357 | 20241122 | 124500 | 1688137050 | 23150 | 23100 | 23150 | 23100 | 408 |
| 358 | 20241122 | 124400 | 1678699500 | 23100 | 23150 | 23150 | 23100 | 164 |
| 359 | 20241122 | 124300 | 1674909050 | 23150 | 23100 | 23200 | 23100 | 108 |
| 360 | 20241122 | 124200 | 1672409100 | 23100 | 23150 | 23150 | 23100 | 268 |
| 361 | 20241122 | 124100 | 1666205850 | 23150 | 23150 | 23200 | 23150 | 245 |
| 362 | 20241122 | 124000 | 1660531900 | 23200 | 23150 | 23200 | 23150 | 70 |
| 363 | 20241122 | 123900 | 1658910050 | 23150 | 23150 | 23200 | 23150 | 281 |
| 364 | 20241122 | 123800 | 1652403650 | 23150 | 23200 | 23200 | 23150 | 184 |
| 365 | 20241122 | 123700 | 1648140750 | 23150 | 23150 | 23150 | 23150 | 266 |
| 366 | 20241122 | 123600 | 1641982850 | 23150 | 23150 | 23200 | 23150 | 257 |
| 367 | 20241122 | 123500 | 1636032000 | 23200 | 23200 | 23200 | 23150 | 152 |
| 368 | 20241122 | 123400 | 1632509700 | 23200 | 23200 | 23250 | 23150 | 200 |
| 369 | 20241122 | 123300 | 1627869650 | 23200 | 23200 | 23200 | 23150 | 272 |
| 370 | 20241122 | 123200 | 1621563400 | 23250 | 23200 | 23250 | 23200 | 174 |
| 371 | 20241122 | 123100 | 1617523200 | 23250 | 23250 | 23250 | 23200 | 351 |
| 372 | 20241122 | 123000 | 1609364650 | 23250 | 23250 | 23250 | 23150 | 458 |
| 373 | 20241122 | 122900 | 1598736950 | 23250 | 23250 | 23300 | 23250 | 257 |
| 374 | 20241122 | 122800 | 1592759750 | 23300 | 23250 | 23300 | 23200 | 243 |
| 375 | 20241122 | 122700 | 1587105550 | 23250 | 23300 | 23300 | 23200 | 339 |
| 376 | 20241122 | 122600 | 1579218050 | 23300 | 23300 | 23300 | 23300 | 101 |
| 377 | 20241122 | 122500 | 1576864750 | 23300 | 23300 | 23350 | 23300 | 104 |
| 378 | 20241122 | 122400 | 1574439050 | 23350 | 23250 | 23400 | 23200 | 2052 |
| 379 | 20241122 | 122300 | 1526570000 | 23250 | 23200 | 23300 | 23200 | 252 |
| 380 | 20241122 | 122200 | 1520709800 | 23200 | 23250 | 23250 | 23200 | 169 |
| 381 | 20241122 | 122100 | 1516783700 | 23200 | 23200 | 23250 | 23150 | 458 |
| 382 | 20241122 | 122000 | 1506158000 | 23200 | 23200 | 23250 | 23200 | 43 |
| 383 | 20241122 | 121900 | 1505159150 | 23200 | 23150 | 23250 | 23150 | 116 |
| 384 | 20241122 | 121800 | 1502470450 | 23200 | 23200 | 23250 | 23150 | 489 |
| 385 | 20241122 | 121700 | 1491136950 | 23150 | 23200 | 23200 | 23150 | 293 |
| 386 | 20241122 | 121600 | 1484340950 | 23200 | 23150 | 23250 | 23150 | 259 |
| 387 | 20241122 | 121500 | 1478320750 | 23200 | 23150 | 23200 | 23150 | 324 |
| 388 | 20241122 | 121400 | 1470813600 | 23250 | 23250 | 23250 | 23150 | 137 |
| 389 | 20241122 | 121300 | 1467635000 | 23200 | 23200 | 23250 | 23150 | 205 |
| 390 | 20241122 | 121200 | 1462878200 | 23200 | 23200 | 23200 | 23200 | 276 |
| 391 | 20241122 | 121100 | 1456475000 | 23250 | 23200 | 23250 | 23200 | 135 |
| 392 | 20241122 | 121000 | 1453338700 | 23200 | 23200 | 23250 | 23200 | 323 |
| 393 | 20241122 | 120900 | 1445836250 | 23200 | 23200 | 23250 | 23200 | 297 |
| 394 | 20241122 | 120800 | 1438941700 | 23200 | 23150 | 23250 | 23150 | 69 |
| 395 | 20241122 | 120700 | 1437339900 | 23250 | 23200 | 23250 | 23150 | 270 |
| 396 | 20241122 | 120600 | 1431075150 | 23150 | 23250 | 23250 | 23150 | 244 |
| 397 | 20241122 | 120500 | 1425417950 | 23200 | 23150 | 23200 | 23150 | 451 |
| 398 | 20241122 | 120400 | 1414960350 | 23150 | 23200 | 23200 | 23150 | 193 |
| 399 | 20241122 | 120300 | 1410490000 | 23150 | 23150 | 23200 | 23150 | 441 |
| 400 | 20241122 | 120200 | 1400273800 | 23150 | 23150 | 23200 | 23150 | 87 |
| 401 | 20241122 | 120100 | 1398258500 | 23150 | 23200 | 23200 | 23150 | 170 |
| 402 | 20241122 | 120000 | 1394320050 | 23250 | 23150 | 23250 | 23150 | 310 |
| 403 | 20241122 | 115900 | 1387136200 | 23150 | 23150 | 23150 | 23150 | 58 |
| 404 | 20241122 | 115800 | 1385793500 | 23150 | 23200 | 23200 | 23150 | 208 |
| 405 | 20241122 | 115700 | 1380976700 | 23200 | 23200 | 23250 | 23150 | 321 |
| 406 | 20241122 | 115600 | 1373534050 | 23200 | 23200 | 23200 | 23200 | 112 |
| 407 | 20241122 | 115500 | 1370935650 | 23200 | 23250 | 23300 | 23200 | 226 |
| 408 | 20241122 | 115400 | 1365682000 | 23250 | 23150 | 23300 | 23150 | 743 |
| 409 | 20241122 | 115300 | 1348442600 | 23150 | 23150 | 23200 | 23150 | 90 |
| 410 | 20241122 | 115200 | 1346357850 | 23150 | 23200 | 23200 | 23150 | 221 |
| 411 | 20241122 | 115100 | 1341239800 | 23200 | 23150 | 23200 | 23150 | 372 |
| 412 | 20241122 | 115000 | 1332622550 | 23150 | 23200 | 23200 | 23150 | 241 |
| 413 | 20241122 | 114900 | 1327033850 | 23250 | 23250 | 23250 | 23200 | 571 |
| 414 | 20241122 | 114800 | 1313782650 | 23200 | 23200 | 23250 | 23200 | 419 |
| 415 | 20241122 | 114700 | 1304054700 | 23250 | 23250 | 23250 | 23200 | 171 |
| 416 | 20241122 | 114600 | 1300085800 | 23250 | 23200 | 23250 | 23200 | 300 |
| 417 | 20241122 | 114500 | 1293115900 | 23150 | 23200 | 23250 | 23150 | 252 |
| 418 | 20241122 | 114400 | 1287272050 | 23200 | 23200 | 23250 | 23200 | 188 |
| 419 | 20241122 | 114300 | 1282908050 | 23200 | 23200 | 23200 | 23200 | 83 |
| 420 | 20241122 | 114200 | 1280982450 | 23250 | 23250 | 23250 | 23150 | 455 |
| 421 | 20241122 | 114100 | 1270416050 | 23250 | 23250 | 23300 | 23200 | 241 |
| 422 | 20241122 | 114000 | 1264812050 | 23250 | 23250 | 23250 | 23250 | 122 |
| 423 | 20241122 | 113900 | 1261975550 | 23250 | 23200 | 23350 | 23200 | 498 |
| 424 | 20241122 | 113800 | 1250394000 | 23250 | 23250 | 23250 | 23200 | 190 |
| 425 | 20241122 | 113700 | 1245977550 | 23250 | 23200 | 23250 | 23200 | 146 |
| 426 | 20241122 | 113600 | 1242586650 | 23200 | 23250 | 23300 | 23200 | 342 |
| 427 | 20241122 | 113500 | 1234634150 | 23250 | 23250 | 23300 | 23250 | 140 |
| 428 | 20241122 | 113400 | 1231377250 | 23250 | 23300 | 23300 | 23250 | 124 |
| 429 | 20241122 | 113300 | 1228490950 | 23300 | 23200 | 23300 | 23200 | 339 |
| 430 | 20241122 | 113200 | 1220610400 | 23250 | 23300 | 23300 | 23200 | 234 |
| 431 | 20241122 | 113100 | 1215172800 | 23250 | 23350 | 23350 | 23200 | 161 |
| 432 | 20241122 | 113000 | 1211425550 | 23250 | 23250 | 23300 | 23200 | 249 |
| 433 | 20241122 | 112900 | 1205635500 | 23300 | 23300 | 23300 | 23250 | 280 |
| 434 | 20241122 | 112800 | 1199118750 | 23300 | 23250 | 23300 | 23250 | 97 |
| 435 | 20241122 | 112700 | 1196860900 | 23200 | 23250 | 23300 | 23200 | 372 |
| 436 | 20241122 | 112600 | 1188212000 | 23250 | 23300 | 23350 | 23250 | 100 |
| 437 | 20241122 | 112500 | 1185882400 | 23300 | 23250 | 23300 | 23250 | 154 |
| 438 | 20241122 | 112400 | 1182295900 | 23300 | 23300 | 23300 | 23250 | 284 |
| 439 | 20241122 | 112300 | 1175691100 | 23300 | 23300 | 23350 | 23250 | 108 |
| 440 | 20241122 | 112200 | 1173173950 | 23350 | 23300 | 23350 | 23250 | 379 |
| 441 | 20241122 | 112100 | 1164345250 | 23300 | 23350 | 23350 | 23300 | 320 |
| 442 | 20241122 | 112000 | 1156880100 | 23350 | 23400 | 23450 | 23350 | 185 |
| 443 | 20241122 | 111900 | 1152552150 | 23400 | 23400 | 23400 | 23350 | 93 |
| 444 | 20241122 | 111800 | 1150377400 | 23350 | 23400 | 23450 | 23350 | 594 |
| 445 | 20241122 | 111700 | 1136483050 | 23400 | 23400 | 23400 | 23350 | 219 |
| 446 | 20241122 | 111600 | 1131359550 | 23350 | 23400 | 23400 | 23350 | 423 |
| 447 | 20241122 | 111500 | 1121461900 | 23350 | 23400 | 23400 | 23350 | 461 |
| 448 | 20241122 | 111400 | 1110687400 | 23400 | 23400 | 23450 | 23400 | 88 |
| 449 | 20241122 | 111300 | 1108627250 | 23400 | 23300 | 23400 | 23300 | 168 |
| 450 | 20241122 | 111200 | 1104698950 | 23300 | 23300 | 23400 | 23250 | 282 |
| 451 | 20241122 | 111100 | 1098122000 | 23300 | 23300 | 23350 | 23250 | 213 |
| 452 | 20241122 | 111000 | 1093151300 | 23300 | 23300 | 23350 | 23300 | 97 |
| 453 | 20241122 | 110900 | 1090889950 | 23300 | 23350 | 23350 | 23300 | 250 |
| 454 | 20241122 | 110800 | 1085057350 | 23400 | 23350 | 23400 | 23350 | 100 |
| 455 | 20241122 | 110700 | 1082719350 | 23350 | 23400 | 23450 | 23350 | 303 |
| 456 | 20241122 | 110600 | 1075628900 | 23450 | 23300 | 23450 | 23250 | 987 |
| 457 | 20241122 | 110500 | 1052588300 | 23200 | 23150 | 23250 | 23150 | 279 |
| 458 | 20241122 | 110400 | 1046113750 | 23200 | 23150 | 23200 | 23150 | 136 |
| 459 | 20241122 | 110300 | 1042964650 | 23150 | 23100 | 23150 | 23100 | 428 |
| 460 | 20241122 | 110200 | 1033065500 | 23100 | 23150 | 23150 | 23100 | 55 |
| 461 | 20241122 | 110100 | 1031793050 | 23150 | 23150 | 23150 | 23100 | 153 |
| 462 | 20241122 | 110000 | 1028253400 | 23100 | 23200 | 23200 | 23100 | 253 |
| 463 | 20241122 | 105900 | 1022395800 | 23150 | 23100 | 23150 | 23100 | 19 |
| 464 | 20241122 | 105800 | 1021956150 | 23100 | 23150 | 23200 | 23100 | 268 |
| 465 | 20241122 | 105700 | 1015753000 | 23150 | 23150 | 23150 | 23100 | 248 |
| 466 | 20241122 | 105600 | 1010019800 | 23150 | 23100 | 23200 | 23100 | 77 |
| 467 | 20241122 | 105500 | 1008236900 | 23150 | 23100 | 23200 | 23100 | 614 |
| 468 | 20241122 | 105400 | 994026600 | 23150 | 23150 | 23150 | 23100 | 359 |
| 469 | 20241122 | 105300 | 985730900 | 23150 | 23150 | 23200 | 23100 | 312 |
| 470 | 20241122 | 105200 | 978508200 | 23150 | 23150 | 23150 | 23100 | 242 |
| 471 | 20241122 | 105100 | 972907000 | 23150 | 23100 | 23150 | 23050 | 881 |
| 472 | 20241122 | 105000 | 952528350 | 23100 | 23100 | 23150 | 23100 | 65 |
| 473 | 20241122 | 104900 | 951026550 | 23100 | 23100 | 23200 | 23100 | 105 |
| 474 | 20241122 | 104800 | 948596200 | 23100 | 23150 | 23150 | 23100 | 241 |
| 475 | 20241122 | 104700 | 943024600 | 23150 | 23150 | 23150 | 23100 | 44 |
| 476 | 20241122 | 104600 | 942006900 | 23150 | 23100 | 23150 | 23100 | 468 |
| 477 | 20241122 | 104500 | 931177750 | 23100 | 23150 | 23150 | 23100 | 275 |
| 478 | 20241122 | 104400 | 924814350 | 23150 | 23150 | 23150 | 23150 | 49 |
| 479 | 20241122 | 104300 | 923680000 | 23200 | 23150 | 23200 | 23150 | 174 |
| 480 | 20241122 | 104200 | 919650650 | 23150 | 23150 | 23200 | 23150 | 269 |
| 481 | 20241122 | 104100 | 913422050 | 23150 | 23150 | 23150 | 23150 | 161 |
| 482 | 20241122 | 104000 | 909694900 | 23150 | 23150 | 23200 | 23150 | 82 |
| 483 | 20241122 | 103900 | 907794300 | 23150 | 23150 | 23150 | 23150 | 225 |
| 484 | 20241122 | 103800 | 902585550 | 23150 | 23100 | 23200 | 23100 | 354 |
| 485 | 20241122 | 103700 | 894399150 | 23100 | 23150 | 23150 | 23100 | 126 |
| 486 | 20241122 | 103600 | 891483200 | 23200 | 23100 | 23200 | 23050 | 527 |
| 487 | 20241122 | 103500 | 879294800 | 23150 | 23150 | 23150 | 23100 | 209 |
| 488 | 20241122 | 103400 | 874463050 | 23150 | 23100 | 23150 | 23100 | 35 |
| 489 | 20241122 | 103300 | 873654450 | 23100 | 23150 | 23200 | 23100 | 621 |
| 490 | 20241122 | 103200 | 859278400 | 23150 | 23200 | 23200 | 23150 | 70 |
| 491 | 20241122 | 103100 | 857656150 | 23200 | 23150 | 23200 | 23150 | 270 |
| 492 | 20241122 | 103000 | 851395950 | 23200 | 23200 | 23200 | 23150 | 322 |
| 493 | 20241122 | 102900 | 843932600 | 23200 | 23250 | 23250 | 23200 | 140 |
| 494 | 20241122 | 102800 | 840682050 | 23250 | 23250 | 23300 | 23200 | 127 |
| 495 | 20241122 | 102700 | 837730200 | 23200 | 23400 | 23400 | 23200 | 1366 |
| 496 | 20241122 | 102600 | 805882300 | 23350 | 23400 | 23400 | 23350 | 121 |
| 497 | 20241122 | 102500 | 803054800 | 23350 | 23350 | 23400 | 23350 | 76 |
| 498 | 20241122 | 102400 | 801280150 | 23350 | 23400 | 23400 | 23350 | 212 |
| 499 | 20241122 | 102300 | 796328550 | 23350 | 23300 | 23350 | 23300 | 383 |
| 500 | 20241122 | 102200 | 787387350 | 23300 | 23300 | 23350 | 23300 | 96 |
| 501 | 20241122 | 102100 | 785149300 | 23300 | 23400 | 23400 | 23300 | 625 |
| 502 | 20241122 | 102000 | 770535850 | 23400 | 23450 | 23450 | 23400 | 56 |
| 503 | 20241122 | 101900 | 769224850 | 23400 | 23400 | 23400 | 23400 | 69 |
| 504 | 20241122 | 101800 | 767610250 | 23400 | 23400 | 23400 | 23400 | 127 |
| 505 | 20241122 | 101700 | 764638450 | 23400 | 23400 | 23400 | 23400 | 41 |
| 506 | 20241122 | 101600 | 763679050 | 23400 | 23400 | 23450 | 23400 | 775 |
| 507 | 20241122 | 101500 | 745542850 | 23400 | 23450 | 23450 | 23400 | 65 |
| 508 | 20241122 | 101400 | 744020500 | 23450 | 23350 | 23450 | 23350 | 1172 |
| 509 | 20241122 | 101300 | 716588100 | 23350 | 23350 | 23400 | 23350 | 125 |
| 510 | 20241122 | 101200 | 713668100 | 23350 | 23300 | 23350 | 23300 | 348 |
| 511 | 20241122 | 101100 | 705544100 | 23350 | 23300 | 23350 | 23250 | 905 |
| 512 | 20241122 | 101000 | 684428900 | 23300 | 23250 | 23300 | 23250 | 95 |
| 513 | 20241122 | 100900 | 682216050 | 23250 | 23300 | 23300 | 23250 | 126 |
| 514 | 20241122 | 100800 | 679282150 | 23250 | 23300 | 23350 | 23250 | 161 |
| 515 | 20241122 | 100700 | 675532200 | 23250 | 23350 | 23350 | 23250 | 504 |
| 516 | 20241122 | 100600 | 663766900 | 23350 | 23400 | 23450 | 23350 | 355 |
| 517 | 20241122 | 100500 | 655460900 | 23400 | 23500 | 23500 | 23400 | 1153 |
| 518 | 20241122 | 100400 | 628417500 | 23450 | 23450 | 23500 | 23450 | 91 |
| 519 | 20241122 | 100300 | 626282000 | 23450 | 23450 | 23450 | 23400 | 356 |
| 520 | 20241122 | 100200 | 617934000 | 23450 | 23450 | 23500 | 23450 | 1280 |
| 521 | 20241122 | 100100 | 587917750 | 23450 | 23450 | 23500 | 23450 | 1457 |
| 522 | 20241122 | 100000 | 553680950 | 23450 | 23300 | 23450 | 23250 | 1273 |
| 523 | 20241122 | 095900 | 523905150 | 23250 | 23250 | 23300 | 23250 | 64 |
| 524 | 20241122 | 095800 | 522415900 | 23250 | 23300 | 23300 | 23250 | 158 |
| 525 | 20241122 | 095700 | 518736850 | 23250 | 23300 | 23300 | 23250 | 121 |
| 526 | 20241122 | 095600 | 515918600 | 23250 | 23100 | 23250 | 23100 | 2124 |
| 527 | 20241122 | 095500 | 466670800 | 23050 | 23050 | 23100 | 23000 | 269 |
| 528 | 20241122 | 095400 | 460471800 | 23050 | 23000 | 23050 | 23000 | 198 |
| 529 | 20241122 | 095300 | 455914650 | 23000 | 23000 | 23000 | 22950 | 141 |
| 530 | 20241122 | 095200 | 452673300 | 22950 | 22900 | 22950 | 22900 | 539 |
| 531 | 20241122 | 095100 | 440308750 | 22900 | 22900 | 22950 | 22900 | 95 |
| 532 | 20241122 | 095000 | 438131750 | 22900 | 22950 | 22950 | 22900 | 588 |
| 533 | 20241122 | 094900 | 424639950 | 22950 | 23000 | 23050 | 22950 | 792 |
| 534 | 20241122 | 094800 | 406426700 | 23050 | 23100 | 23150 | 23050 | 955 |
| 535 | 20241122 | 094700 | 384397400 | 23150 | 23100 | 23150 | 23100 | 80 |
| 536 | 20241122 | 094600 | 382547900 | 23150 | 23100 | 23150 | 23100 | 203 |
| 537 | 20241122 | 094500 | 377857150 | 23100 | 23200 | 23200 | 23100 | 212 |
| 538 | 20241122 | 094400 | 372950250 | 23150 | 23150 | 23150 | 23150 | 570 |
| 539 | 20241122 | 094300 | 359754750 | 23150 | 23150 | 23200 | 23150 | 68 |
| 540 | 20241122 | 094200 | 358179000 | 23150 | 23200 | 23200 | 23150 | 48 |
| 541 | 20241122 | 094100 | 357067550 | 23200 | 23150 | 23200 | 23150 | 81 |
| 542 | 20241122 | 094000 | 355188600 | 23200 | 23150 | 23200 | 23150 | 63 |
| 543 | 20241122 | 093900 | 353727550 | 23200 | 23200 | 23200 | 23150 | 67 |
| 544 | 20241122 | 093800 | 352173350 | 23200 | 23250 | 23250 | 23200 | 196 |
| 545 | 20241122 | 093700 | 347625500 | 23200 | 23200 | 23250 | 23200 | 34 |
| 546 | 20241122 | 093600 | 346835450 | 23200 | 23250 | 23250 | 23200 | 60 |
| 547 | 20241122 | 093500 | 345441250 | 23250 | 23200 | 23250 | 23200 | 215 |
| 548 | 20241122 | 093400 | 340445300 | 23200 | 23250 | 23250 | 23200 | 76 |
| 549 | 20241122 | 093300 | 338680050 | 23250 | 23200 | 23250 | 23200 | 318 |
| 550 | 20241122 | 093200 | 331287100 | 23200 | 23200 | 23200 | 23150 | 99 |
| 551 | 20241122 | 093100 | 328990850 | 23200 | 23250 | 23250 | 23150 | 105 |
| 552 | 20241122 | 093000 | 326554800 | 23250 | 23100 | 23250 | 23100 | 271 |
| 553 | 20241122 | 092900 | 320273550 | 23100 | 23100 | 23100 | 23050 | 286 |
| 554 | 20241122 | 092800 | 313676950 | 23050 | 23100 | 23100 | 23050 | 363 |
| 555 | 20241122 | 092700 | 305295050 | 23050 | 23150 | 23150 | 23050 | 373 |
| 556 | 20241122 | 092600 | 296688150 | 23150 | 23100 | 23150 | 23100 | 47 |
| 557 | 20241122 | 092500 | 295602150 | 23100 | 23100 | 23150 | 23100 | 112 |
| 558 | 20241122 | 092400 | 293012100 | 23100 | 23100 | 23100 | 23100 | 74 |
| 559 | 20241122 | 092300 | 291302700 | 23100 | 23100 | 23150 | 23100 | 106 |
| 560 | 20241122 | 092200 | 288852300 | 23100 | 23150 | 23150 | 23050 | 255 |
| 561 | 20241122 | 092100 | 282961300 | 23150 | 23100 | 23150 | 23100 | 134 |
| 562 | 20241122 | 092000 | 279864650 | 23100 | 23150 | 23150 | 23100 | 91 |
| 563 | 20241122 | 091900 | 277761300 | 23150 | 23150 | 23150 | 23150 | 655 |
| 564 | 20241122 | 091800 | 262598050 | 23200 | 23200 | 23200 | 23200 | 138 |
| 565 | 20241122 | 091700 | 259396450 | 23200 | 23300 | 23300 | 23200 | 1884 |
| 566 | 20241122 | 091600 | 215552550 | 23300 | 23350 | 23350 | 23300 | 499 |
| 567 | 20241122 | 091500 | 203904400 | 23400 | 23300 | 23400 | 23300 | 230 |
| 568 | 20241122 | 091400 | 198538700 | 23300 | 23250 | 23300 | 23200 | 363 |
| 569 | 20241122 | 091300 | 190094600 | 23250 | 23150 | 23250 | 23150 | 552 |
| 570 | 20241122 | 091200 | 177309750 | 23150 | 23150 | 23150 | 23150 | 66 |
| 571 | 20241122 | 091100 | 175781850 | 23200 | 23150 | 23200 | 23050 | 356 |
| 572 | 20241122 | 091000 | 167553050 | 23050 | 23200 | 23250 | 23050 | 1535 |
| 573 | 20241122 | 090900 | 131981100 | 23200 | 23250 | 23250 | 23200 | 144 |
| 574 | 20241122 | 090800 | 128635000 | 23200 | 23250 | 23250 | 23200 | 245 |
| 575 | 20241122 | 090700 | 122940400 | 23250 | 23300 | 23300 | 23250 | 76 |
| 576 | 20241122 | 090600 | 121171350 | 23300 | 23350 | 23350 | 23300 | 646 |
| 577 | 20241122 | 090500 | 106088150 | 23350 | 23400 | 23400 | 23200 | 1133 |
| 578 | 20241122 | 090400 | 79671000 | 23400 | 23250 | 23400 | 23250 | 1415 |
| 579 | 20241122 | 090300 | 46644950 | 23250 | 23200 | 23250 | 23150 | 220 |
| 580 | 20241122 | 090200 | 41536650 | 23200 | 23300 | 23300 | 23150 | 400 |
| 581 | 20241122 | 090100 | 32235400 | 23200 | 23150 | 23200 | 23150 | 88 |
| 582 | 20241122 | 090000 | 30195150 | 23150 | 23300 | 23300 | 23100 | 1298 |