35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 191500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 194330 |
| 3 | 20241122 | 191400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20241122 | 191300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20241122 | 191200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20241122 | 191100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20241122 | 191000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20241122 | 190900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20241122 | 190800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20241122 | 190700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20241122 | 190600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20241122 | 190500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20241122 | 190400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20241122 | 190300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20241122 | 190200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20241122 | 190100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20241122 | 190000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20241122 | 185900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20241122 | 185800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20241122 | 185700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20241122 | 185600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20241122 | 185500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20241122 | 185400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20241122 | 185300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20241122 | 185200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20241122 | 185100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20241122 | 185000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20241122 | 184900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20241122 | 184800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20241122 | 184700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20241122 | 184600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20241122 | 184500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 194330 |
| 33 | 20241122 | 184400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20241122 | 184300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20241122 | 184200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20241122 | 184100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20241122 | 184000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20241122 | 183900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20241122 | 183800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20241122 | 183700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20241122 | 183600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20241122 | 183500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20241122 | 183400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20241122 | 183300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20241122 | 183200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20241122 | 183100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20241122 | 183000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20241122 | 182900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20241122 | 182800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20241122 | 182700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20241122 | 182600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20241122 | 182500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20241122 | 182400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20241122 | 182300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20241122 | 182200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20241122 | 182100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20241122 | 182000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20241122 | 181900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20241122 | 181800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20241122 | 181700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20241122 | 181600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20241122 | 181500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 194330 |
| 63 | 20241122 | 181400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20241122 | 181300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20241122 | 181200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20241122 | 181100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20241122 | 181000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20241122 | 180900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20241122 | 180800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20241122 | 180700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20241122 | 180600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20241122 | 180500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20241122 | 180400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20241122 | 180300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20241122 | 180200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20241122 | 180100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20241122 | 180000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20241122 | 175900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20241122 | 175800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20241122 | 175700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20241122 | 175600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20241122 | 175500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20241122 | 175400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20241122 | 175300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20241122 | 175200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20241122 | 175100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20241122 | 175000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20241122 | 174900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20241122 | 174800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20241122 | 174700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20241122 | 174600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20241122 | 174500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 194330 |
| 93 | 20241122 | 174400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20241122 | 174300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20241122 | 174200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20241122 | 174100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20241122 | 174000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20241122 | 173900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20241122 | 173800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20241122 | 173700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20241122 | 173600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20241122 | 173500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20241122 | 173400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20241122 | 173300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20241122 | 173200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20241122 | 173100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20241122 | 173000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20241122 | 172900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20241122 | 172800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20241122 | 172700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20241122 | 172600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20241122 | 172500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20241122 | 172400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20241122 | 172300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20241122 | 172200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20241122 | 172100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20241122 | 172000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20241122 | 171900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20241122 | 171800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20241122 | 171700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20241122 | 171600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20241122 | 171500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 194330 |
| 123 | 20241122 | 171400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20241122 | 171300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20241122 | 171200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20241122 | 171100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20241122 | 171000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20241122 | 170900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20241122 | 170800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20241122 | 170700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20241122 | 170600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20241122 | 170500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20241122 | 170400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20241122 | 170300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20241122 | 170200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20241122 | 170100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20241122 | 170000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20241122 | 165900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20241122 | 165800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20241122 | 165700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20241122 | 165600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20241122 | 165500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20241122 | 165400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20241122 | 165300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20241122 | 165200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20241122 | 165100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20241122 | 165000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20241122 | 164900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20241122 | 164800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20241122 | 164700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20241122 | 164600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20241122 | 164500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 194330 |
| 153 | 20241122 | 164400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20241122 | 164300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20241122 | 164200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20241122 | 164100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20241122 | 164000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20241122 | 163900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20241122 | 163800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20241122 | 163700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20241122 | 163600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20241122 | 163500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20241122 | 163400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20241122 | 163300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20241122 | 163200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20241122 | 163100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20241122 | 163000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20241122 | 162900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20241122 | 162800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20241122 | 162700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20241122 | 162600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20241122 | 162500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20241122 | 162400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20241122 | 162300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20241122 | 162200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20241122 | 162100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20241122 | 162000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20241122 | 161900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20241122 | 161800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20241122 | 161700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20241122 | 161600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20241122 | 161500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 194330 |
| 183 | 20241122 | 161400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20241122 | 161300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20241122 | 161200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20241122 | 161100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20241122 | 161000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20241122 | 160900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20241122 | 160800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20241122 | 160700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20241122 | 160600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20241122 | 160500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20241122 | 160400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20241122 | 160300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20241122 | 160200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20241122 | 160100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20241122 | 160000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20241122 | 155900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20241122 | 155800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20241122 | 155700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20241122 | 155600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20241122 | 155500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20241122 | 155400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20241122 | 155300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20241122 | 155200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20241122 | 155100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20241122 | 155000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20241122 | 154900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20241122 | 154800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20241122 | 154700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20241122 | 154600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20241122 | 154500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 194330 |
| 213 | 20241122 | 154400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20241122 | 154300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20241122 | 154200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20241122 | 154100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20241122 | 154000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20241122 | 153900 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20241122 | 153800 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20241122 | 153700 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20241122 | 153600 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20241122 | 153500 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20241122 | 153400 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20241122 | 153300 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20241122 | 153200 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20241122 | 153100 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20241122 | 153000 | 348308536800 | 22100 | 22100 | 22100 | 22100 | 194330 |
| 228 | 20241122 | 152900 | 344013843800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20241122 | 152800 | 344013843800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20241122 | 152700 | 344013843800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20241122 | 152600 | 344013843800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20241122 | 152500 | 344013843800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20241122 | 152400 | 344013843800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20241122 | 152300 | 344013843800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20241122 | 152200 | 344013843800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20241122 | 152100 | 344013843800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20241122 | 152000 | 344013843800 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20241122 | 151900 | 344013843800 | 22050 | 22050 | 22100 | 22050 | 42762 |
| 239 | 20241122 | 151800 | 343070586850 | 22050 | 22100 | 22100 | 22050 | 38653 |
| 240 | 20241122 | 151700 | 342218144550 | 22050 | 22050 | 22100 | 22000 | 44851 |
| 241 | 20241122 | 151600 | 341229178050 | 22050 | 22050 | 22050 | 22000 | 11082 |
| 242 | 20241122 | 151500 | 340985017950 | 22050 | 22100 | 22100 | 22000 | 47164 |
| 243 | 20241122 | 151400 | 339944908300 | 22050 | 22050 | 22100 | 22050 | 9410 |
| 244 | 20241122 | 151300 | 339737330750 | 22100 | 22100 | 22100 | 22050 | 10982 |
| 245 | 20241122 | 151200 | 339495032250 | 22100 | 22050 | 22100 | 22050 | 10895 |
| 246 | 20241122 | 151100 | 339254729450 | 22050 | 22100 | 22100 | 22050 | 23766 |
| 247 | 20241122 | 151000 | 338730609800 | 22100 | 22100 | 22100 | 22050 | 15088 |
| 248 | 20241122 | 150900 | 338397516150 | 22050 | 22050 | 22100 | 22050 | 34810 |
| 249 | 20241122 | 150800 | 337629863700 | 22100 | 22100 | 22100 | 22050 | 23886 |
| 250 | 20241122 | 150700 | 337102905350 | 22050 | 22050 | 22100 | 22050 | 13856 |
| 251 | 20241122 | 150600 | 336797306100 | 22100 | 22100 | 22100 | 22050 | 12253 |
| 252 | 20241122 | 150500 | 336526914650 | 22100 | 22050 | 22100 | 22050 | 12200 |
| 253 | 20241122 | 150400 | 336257372150 | 22100 | 22050 | 22100 | 22050 | 11598 |
| 254 | 20241122 | 150300 | 336001173050 | 22100 | 22100 | 22100 | 22050 | 11084 |
| 255 | 20241122 | 150200 | 335756351450 | 22100 | 22100 | 22100 | 22050 | 15778 |
| 256 | 20241122 | 150100 | 335407709350 | 22100 | 22050 | 22100 | 22000 | 22589 |
| 257 | 20241122 | 150000 | 334909562450 | 22050 | 22000 | 22050 | 22000 | 11669 |
| 258 | 20241122 | 145900 | 334652479800 | 22000 | 22000 | 22050 | 21950 | 69725 |
| 259 | 20241122 | 145800 | 333118874750 | 22000 | 21950 | 22000 | 21950 | 18379 |
| 260 | 20241122 | 145700 | 332715277350 | 21950 | 22000 | 22000 | 21950 | 10598 |
| 261 | 20241122 | 145600 | 332482437300 | 21950 | 21950 | 22000 | 21950 | 12288 |
| 262 | 20241122 | 145500 | 332212173900 | 22000 | 21950 | 22000 | 21950 | 10116 |
| 263 | 20241122 | 145400 | 331989810600 | 22000 | 22000 | 22000 | 21950 | 5018 |
| 264 | 20241122 | 145300 | 331879475650 | 21950 | 21950 | 22000 | 21950 | 7364 |
| 265 | 20241122 | 145200 | 331717513500 | 21950 | 22000 | 22000 | 21950 | 47198 |
| 266 | 20241122 | 145100 | 330679385300 | 22000 | 22000 | 22050 | 22000 | 18137 |
| 267 | 20241122 | 145000 | 330280228200 | 22050 | 22050 | 22050 | 22000 | 5053 |
| 268 | 20241122 | 144900 | 330168950950 | 22050 | 22050 | 22050 | 22000 | 9270 |
| 269 | 20241122 | 144800 | 329964799350 | 22050 | 22000 | 22050 | 22000 | 4683 |
| 270 | 20241122 | 144700 | 329861646850 | 22050 | 22050 | 22050 | 22000 | 5598 |
| 271 | 20241122 | 144600 | 329738281850 | 22050 | 22000 | 22050 | 22000 | 8846 |
| 272 | 20241122 | 144500 | 329543486850 | 22050 | 22050 | 22050 | 22000 | 30286 |
| 273 | 20241122 | 144400 | 328875744350 | 22050 | 22000 | 22050 | 22000 | 24403 |
| 274 | 20241122 | 144300 | 328337728100 | 22050 | 22050 | 22050 | 22000 | 7485 |
| 275 | 20241122 | 144200 | 328172787650 | 22000 | 22050 | 22050 | 22000 | 17684 |
| 276 | 20241122 | 144100 | 327783172600 | 22050 | 22050 | 22050 | 22000 | 4639 |
| 277 | 20241122 | 144000 | 327680937650 | 22000 | 22050 | 22050 | 22000 | 6027 |
| 278 | 20241122 | 143900 | 327548209200 | 22050 | 22000 | 22050 | 22000 | 3441 |
| 279 | 20241122 | 143800 | 327472390300 | 22000 | 22000 | 22050 | 22000 | 11127 |
| 280 | 20241122 | 143700 | 327227128550 | 22050 | 22050 | 22050 | 22000 | 8540 |
| 281 | 20241122 | 143600 | 327039069300 | 22000 | 22000 | 22050 | 22000 | 9035 |
| 282 | 20241122 | 143500 | 326840120250 | 22050 | 22050 | 22050 | 22000 | 6874 |
| 283 | 20241122 | 143400 | 326688746050 | 22000 | 22000 | 22050 | 22000 | 15773 |
| 284 | 20241122 | 143300 | 326341609400 | 22050 | 22000 | 22050 | 21950 | 27099 |
| 285 | 20241122 | 143200 | 325745353200 | 22000 | 22000 | 22000 | 21950 | 45026 |
| 286 | 20241122 | 143100 | 324756035400 | 21950 | 22000 | 22000 | 21950 | 7315 |
| 287 | 20241122 | 143000 | 324595295850 | 22000 | 22050 | 22050 | 21950 | 35473 |
| 288 | 20241122 | 142900 | 323814884100 | 22050 | 22100 | 22100 | 22000 | 24648 |
| 289 | 20241122 | 142800 | 323271287400 | 22100 | 22100 | 22100 | 22050 | 11033 |
| 290 | 20241122 | 142700 | 323027940700 | 22050 | 22100 | 22100 | 22050 | 15957 |
| 291 | 20241122 | 142600 | 322675965250 | 22050 | 22100 | 22100 | 22050 | 13230 |
| 292 | 20241122 | 142500 | 322384049850 | 22050 | 22100 | 22100 | 22050 | 9928 |
| 293 | 20241122 | 142400 | 322165040700 | 22050 | 22050 | 22100 | 22000 | 37261 |
| 294 | 20241122 | 142300 | 321343509400 | 22000 | 22050 | 22050 | 22000 | 10670 |
| 295 | 20241122 | 142200 | 321108591850 | 22050 | 22000 | 22050 | 22000 | 15715 |
| 296 | 20241122 | 142100 | 320762314400 | 22000 | 22000 | 22050 | 22000 | 12819 |
| 297 | 20241122 | 142000 | 320480207450 | 22050 | 22050 | 22050 | 22000 | 11007 |
| 298 | 20241122 | 141900 | 320237963550 | 22000 | 22050 | 22050 | 22000 | 17922 |
| 299 | 20241122 | 141800 | 319843610650 | 22000 | 22050 | 22100 | 22000 | 41077 |
| 300 | 20241122 | 141700 | 318937919550 | 22100 | 22100 | 22100 | 22050 | 12317 |
| 301 | 20241122 | 141600 | 318666018950 | 22100 | 22100 | 22100 | 22050 | 4958 |
| 302 | 20241122 | 141500 | 318556619450 | 22100 | 22050 | 22100 | 22050 | 9756 |
| 303 | 20241122 | 141400 | 318341061750 | 22050 | 22100 | 22100 | 22050 | 3799 |
| 304 | 20241122 | 141300 | 318257222950 | 22100 | 22150 | 22150 | 22050 | 28687 |
| 305 | 20241122 | 141200 | 317623247150 | 22150 | 22150 | 22150 | 22100 | 6185 |
| 306 | 20241122 | 141100 | 317486481050 | 22150 | 22150 | 22150 | 22100 | 6529 |
| 307 | 20241122 | 141000 | 317341887950 | 22150 | 22200 | 22200 | 22100 | 27958 |
| 308 | 20241122 | 140900 | 316722525150 | 22200 | 22200 | 22200 | 22150 | 10338 |
| 309 | 20241122 | 140800 | 316493153650 | 22200 | 22050 | 22200 | 22000 | 161052 |
| 310 | 20241122 | 140700 | 312932123450 | 22050 | 22000 | 22050 | 22000 | 3363 |
| 311 | 20241122 | 140600 | 312858048800 | 22000 | 22050 | 22050 | 22000 | 15020 |
| 312 | 20241122 | 140500 | 312527217900 | 22050 | 22100 | 22100 | 22000 | 49843 |
| 313 | 20241122 | 140400 | 311428130750 | 22100 | 22100 | 22100 | 22050 | 9640 |
| 314 | 20241122 | 140300 | 311215457000 | 22100 | 22100 | 22100 | 22050 | 5302 |
| 315 | 20241122 | 140200 | 311098369100 | 22100 | 22050 | 22100 | 22050 | 12178 |
| 316 | 20241122 | 140100 | 310829672050 | 22050 | 22100 | 22100 | 22050 | 10326 |
| 317 | 20241122 | 140000 | 310601569450 | 22050 | 22100 | 22100 | 22050 | 6887 |
| 318 | 20241122 | 135900 | 310449441300 | 22050 | 22050 | 22100 | 22050 | 10789 |
| 319 | 20241122 | 135800 | 310211292100 | 22100 | 22050 | 22100 | 22050 | 3159 |
| 320 | 20241122 | 135700 | 310141559850 | 22050 | 22050 | 22100 | 22050 | 9245 |
| 321 | 20241122 | 135600 | 309937400350 | 22050 | 22100 | 22100 | 22050 | 2875 |
| 322 | 20241122 | 135500 | 309873935350 | 22050 | 22050 | 22100 | 22050 | 10824 |
| 323 | 20241122 | 135400 | 309635090350 | 22100 | 22050 | 22100 | 22050 | 4641 |
| 324 | 20241122 | 135300 | 309532677000 | 22100 | 22100 | 22150 | 22050 | 34601 |
| 325 | 20241122 | 135200 | 308768044800 | 22100 | 22150 | 22150 | 22100 | 5215 |
| 326 | 20241122 | 135100 | 308652696800 | 22100 | 22100 | 22150 | 22100 | 10319 |
| 327 | 20241122 | 135000 | 308424406800 | 22150 | 22100 | 22150 | 22100 | 3689 |
| 328 | 20241122 | 134900 | 308342817850 | 22100 | 22100 | 22150 | 22100 | 9282 |
| 329 | 20241122 | 134800 | 308137391300 | 22100 | 22100 | 22150 | 22100 | 13708 |
| 330 | 20241122 | 134700 | 307834261850 | 22150 | 22100 | 22150 | 22100 | 5244 |
| 331 | 20241122 | 134600 | 307718332050 | 22150 | 22150 | 22150 | 22100 | 6821 |
| 332 | 20241122 | 134500 | 307567472800 | 22100 | 22150 | 22150 | 22100 | 22694 |
| 333 | 20241122 | 134400 | 307065827500 | 22150 | 22150 | 22150 | 22100 | 4637 |
| 334 | 20241122 | 134300 | 306963283050 | 22150 | 22150 | 22150 | 22100 | 7223 |
| 335 | 20241122 | 134200 | 306803496950 | 22100 | 22150 | 22150 | 22100 | 7119 |
| 336 | 20241122 | 134100 | 306645990650 | 22100 | 22100 | 22150 | 22100 | 6571 |
| 337 | 20241122 | 134000 | 306500620550 | 22100 | 22100 | 22150 | 22100 | 8007 |
| 338 | 20241122 | 133900 | 306323626950 | 22150 | 22150 | 22150 | 22100 | 4824 |
| 339 | 20241122 | 133800 | 306216892300 | 22150 | 22150 | 22200 | 22100 | 24920 |
| 340 | 20241122 | 133700 | 305665178300 | 22200 | 22200 | 22200 | 22150 | 15118 |
| 341 | 20241122 | 133600 | 305330001050 | 22150 | 22150 | 22200 | 22150 | 7105 |
| 342 | 20241122 | 133500 | 305172573800 | 22200 | 22200 | 22200 | 22150 | 7102 |
| 343 | 20241122 | 133400 | 305015186300 | 22200 | 22200 | 22200 | 22150 | 4447 |
| 344 | 20241122 | 133300 | 304916596000 | 22150 | 22200 | 22250 | 22150 | 44881 |
| 345 | 20241122 | 133200 | 303920461400 | 22250 | 22200 | 22250 | 22200 | 5297 |
| 346 | 20241122 | 133100 | 303802713950 | 22200 | 22200 | 22250 | 22200 | 6343 |
| 347 | 20241122 | 133000 | 303661694950 | 22250 | 22250 | 22250 | 22200 | 5816 |
| 348 | 20241122 | 132900 | 303532379900 | 22250 | 22200 | 22250 | 22200 | 10666 |
| 349 | 20241122 | 132800 | 303295462550 | 22250 | 22200 | 22250 | 22200 | 5350 |
| 350 | 20241122 | 132700 | 303176517300 | 22250 | 22250 | 22250 | 22200 | 7440 |
| 351 | 20241122 | 132600 | 303011081100 | 22250 | 22200 | 22250 | 22200 | 4368 |
| 352 | 20241122 | 132500 | 302913979000 | 22250 | 22250 | 22250 | 22200 | 10087 |
| 353 | 20241122 | 132400 | 302689616800 | 22250 | 22250 | 22250 | 22200 | 22820 |
| 354 | 20241122 | 132300 | 302182207850 | 22250 | 22150 | 22250 | 22150 | 27497 |
| 355 | 20241122 | 132200 | 301571820350 | 22150 | 22150 | 22200 | 22150 | 10058 |
| 356 | 20241122 | 132100 | 301348572300 | 22200 | 22200 | 22200 | 22150 | 3357 |
| 357 | 20241122 | 132000 | 301274113250 | 22150 | 22200 | 22200 | 22150 | 6479 |
| 358 | 20241122 | 131900 | 301130454300 | 22200 | 22150 | 22200 | 22150 | 2989 |
| 359 | 20241122 | 131800 | 301064172500 | 22200 | 22150 | 22200 | 22100 | 28055 |
| 360 | 20241122 | 131700 | 300442749950 | 22200 | 22200 | 22250 | 22150 | 33637 |
| 361 | 20241122 | 131600 | 299695963400 | 22200 | 22300 | 22300 | 22200 | 62505 |
| 362 | 20241122 | 131500 | 298305503200 | 22300 | 22300 | 22300 | 22250 | 8132 |
| 363 | 20241122 | 131400 | 298124344950 | 22300 | 22300 | 22300 | 22250 | 20359 |
| 364 | 20241122 | 131300 | 297670466700 | 22250 | 22300 | 22300 | 22250 | 39464 |
| 365 | 20241122 | 131200 | 296790639300 | 22250 | 22250 | 22300 | 22200 | 82060 |
| 366 | 20241122 | 131100 | 294964873950 | 22250 | 22200 | 22250 | 22150 | 57285 |
| 367 | 20241122 | 131000 | 293692808200 | 22200 | 22200 | 22200 | 22150 | 7017 |
| 368 | 20241122 | 130900 | 293537051800 | 22150 | 22150 | 22200 | 22150 | 6579 |
| 369 | 20241122 | 130800 | 293391052650 | 22200 | 22150 | 22200 | 22150 | 23725 |
| 370 | 20241122 | 130700 | 292864493500 | 22150 | 22100 | 22200 | 22000 | 99752 |
| 371 | 20241122 | 130600 | 290660532950 | 22100 | 22100 | 22100 | 22050 | 3626 |
| 372 | 20241122 | 130500 | 290580501250 | 22100 | 22050 | 22100 | 22050 | 6666 |
| 373 | 20241122 | 130400 | 290433392250 | 22100 | 22100 | 22100 | 22050 | 6031 |
| 374 | 20241122 | 130300 | 290300237900 | 22100 | 22050 | 22100 | 22050 | 17057 |
| 375 | 20241122 | 130200 | 289924108150 | 22050 | 22100 | 22100 | 22050 | 6058 |
| 376 | 20241122 | 130100 | 289790346100 | 22050 | 22100 | 22100 | 22050 | 7759 |
| 377 | 20241122 | 130000 | 289619135150 | 22100 | 22100 | 22100 | 22050 | 8559 |
| 378 | 20241122 | 125900 | 289430213000 | 22050 | 22100 | 22100 | 22050 | 9245 |
| 379 | 20241122 | 125800 | 289226272850 | 22100 | 22050 | 22100 | 22050 | 9266 |
| 380 | 20241122 | 125700 | 289021811750 | 22050 | 22100 | 22100 | 22050 | 4114 |
| 381 | 20241122 | 125600 | 288930977150 | 22050 | 22100 | 22100 | 22050 | 2842 |
| 382 | 20241122 | 125500 | 288868233350 | 22100 | 22150 | 22150 | 22050 | 15947 |
| 383 | 20241122 | 125400 | 288515830350 | 22100 | 22050 | 22150 | 22050 | 14154 |
| 384 | 20241122 | 125300 | 288202951650 | 22100 | 22100 | 22100 | 22050 | 15824 |
| 385 | 20241122 | 125200 | 287853504000 | 22050 | 22150 | 22150 | 22050 | 41181 |
| 386 | 20241122 | 125100 | 286943613950 | 22100 | 22100 | 22150 | 22100 | 3685 |
| 387 | 20241122 | 125000 | 286862073400 | 22100 | 22150 | 22150 | 22100 | 3518 |
| 388 | 20241122 | 124900 | 286784217050 | 22150 | 22150 | 22150 | 22100 | 4429 |
| 389 | 20241122 | 124800 | 286686253100 | 22150 | 22150 | 22150 | 22100 | 3931 |
| 390 | 20241122 | 124700 | 286599299150 | 22100 | 22200 | 22200 | 22100 | 34482 |
| 391 | 20241122 | 124600 | 285835524600 | 22200 | 22150 | 22200 | 22150 | 3141 |
| 392 | 20241122 | 124500 | 285765879250 | 22200 | 22200 | 22200 | 22150 | 8313 |
| 393 | 20241122 | 124400 | 285581473500 | 22200 | 22200 | 22200 | 22150 | 3720 |
| 394 | 20241122 | 124300 | 285498982800 | 22150 | 22200 | 22200 | 22150 | 12032 |
| 395 | 20241122 | 124200 | 285232321650 | 22200 | 22200 | 22200 | 22150 | 3406 |
| 396 | 20241122 | 124100 | 285156773800 | 22200 | 22150 | 22200 | 22150 | 2688 |
| 397 | 20241122 | 124000 | 285097154950 | 22150 | 22200 | 22200 | 22150 | 16889 |
| 398 | 20241122 | 123900 | 284722610700 | 22200 | 22200 | 22200 | 22150 | 11309 |
| 399 | 20241122 | 123800 | 284471619250 | 22200 | 22150 | 22200 | 22150 | 8855 |
| 400 | 20241122 | 123700 | 284275404850 | 22200 | 22200 | 22200 | 22150 | 11551 |
| 401 | 20241122 | 123600 | 284019405600 | 22200 | 22200 | 22200 | 22150 | 2857 |
| 402 | 20241122 | 123500 | 283956040600 | 22200 | 22200 | 22200 | 22150 | 10944 |
| 403 | 20241122 | 123400 | 283713178200 | 22150 | 22100 | 22200 | 22100 | 16271 |
| 404 | 20241122 | 123300 | 283352766850 | 22150 | 22150 | 22150 | 22100 | 7726 |
| 405 | 20241122 | 123200 | 283181682900 | 22100 | 22150 | 22150 | 22100 | 2940 |
| 406 | 20241122 | 123100 | 283116617100 | 22150 | 22150 | 22200 | 22100 | 7717 |
| 407 | 20241122 | 123000 | 282945669400 | 22150 | 22150 | 22200 | 22100 | 14677 |
| 408 | 20241122 | 122900 | 282620454550 | 22150 | 22150 | 22150 | 22100 | 11912 |
| 409 | 20241122 | 122800 | 282356628550 | 22150 | 22150 | 22200 | 22100 | 16163 |
| 410 | 20241122 | 122700 | 281998580500 | 22150 | 22150 | 22150 | 22100 | 5107 |
| 411 | 20241122 | 122600 | 281885481350 | 22150 | 22150 | 22150 | 22100 | 10679 |
| 412 | 20241122 | 122500 | 281648953650 | 22100 | 22150 | 22150 | 22100 | 7356 |
| 413 | 20241122 | 122400 | 281486034350 | 22150 | 22150 | 22200 | 22100 | 36215 |
| 414 | 20241122 | 122300 | 280683906200 | 22150 | 22150 | 22150 | 22100 | 17597 |
| 415 | 20241122 | 122200 | 280294220650 | 22100 | 22150 | 22150 | 22100 | 5353 |
| 416 | 20241122 | 122100 | 280175714600 | 22150 | 22100 | 22150 | 22100 | 4851 |
| 417 | 20241122 | 122000 | 280068276700 | 22150 | 22100 | 22150 | 22100 | 5538 |
| 418 | 20241122 | 121900 | 279945633550 | 22100 | 22100 | 22150 | 22050 | 21969 |
| 419 | 20241122 | 121800 | 279459967100 | 22100 | 22050 | 22100 | 22000 | 35196 |
| 420 | 20241122 | 121700 | 278683166200 | 22050 | 22050 | 22050 | 22000 | 5804 |
| 421 | 20241122 | 121600 | 278555214150 | 22050 | 22050 | 22050 | 22000 | 3193 |
| 422 | 20241122 | 121500 | 278484910250 | 22000 | 22050 | 22050 | 22000 | 6869 |
| 423 | 20241122 | 121400 | 278333582100 | 22000 | 22050 | 22050 | 22000 | 22852 |
| 424 | 20241122 | 121300 | 277830742700 | 22000 | 22050 | 22050 | 22000 | 2786 |
| 425 | 20241122 | 121200 | 277769356350 | 22050 | 22050 | 22050 | 22000 | 2891 |
| 426 | 20241122 | 121100 | 277705635850 | 22050 | 22050 | 22050 | 22000 | 9812 |
| 427 | 20241122 | 121000 | 277489361700 | 22050 | 22050 | 22100 | 22000 | 10241 |
| 428 | 20241122 | 120900 | 277263615300 | 22050 | 22000 | 22100 | 22000 | 18633 |
| 429 | 20241122 | 120800 | 276852734250 | 22050 | 22000 | 22050 | 21950 | 47876 |
| 430 | 20241122 | 120700 | 275798924200 | 22000 | 22000 | 22000 | 21950 | 29260 |
| 431 | 20241122 | 120600 | 275155253100 | 22000 | 22000 | 22000 | 21950 | 4249 |
| 432 | 20241122 | 120500 | 275061799750 | 22000 | 22000 | 22000 | 21950 | 5547 |
| 433 | 20241122 | 120400 | 274939879400 | 21950 | 21950 | 22000 | 21950 | 4332 |
| 434 | 20241122 | 120300 | 274844729750 | 22000 | 22000 | 22000 | 21950 | 5457 |
| 435 | 20241122 | 120200 | 274724722500 | 22000 | 22000 | 22000 | 21950 | 3517 |
| 436 | 20241122 | 120100 | 274647429750 | 22000 | 21950 | 22000 | 21950 | 42496 |
| 437 | 20241122 | 120000 | 273714199850 | 21950 | 21950 | 21950 | 21900 | 8680 |
| 438 | 20241122 | 115900 | 273524010000 | 21900 | 21900 | 21950 | 21900 | 10144 |
| 439 | 20241122 | 115800 | 273301683850 | 21950 | 21950 | 21950 | 21900 | 3038 |
| 440 | 20241122 | 115700 | 273235038200 | 21900 | 21950 | 21950 | 21900 | 9423 |
| 441 | 20241122 | 115600 | 273028503350 | 21900 | 21950 | 21950 | 21900 | 6386 |
| 442 | 20241122 | 115500 | 272888550800 | 21950 | 21950 | 21950 | 21900 | 3398 |
| 443 | 20241122 | 115400 | 272814088100 | 21950 | 21950 | 21950 | 21900 | 13451 |
| 444 | 20241122 | 115300 | 272519382950 | 21900 | 21950 | 21950 | 21900 | 19400 |
| 445 | 20241122 | 115200 | 272094413850 | 21900 | 21900 | 21950 | 21900 | 12434 |
| 446 | 20241122 | 115100 | 271822055200 | 21900 | 21950 | 21950 | 21900 | 13665 |
| 447 | 20241122 | 115000 | 271522472800 | 21950 | 21900 | 21950 | 21850 | 41200 |
| 448 | 20241122 | 114900 | 270620173900 | 21900 | 21950 | 21950 | 21850 | 42614 |
| 449 | 20241122 | 114800 | 269687113050 | 21900 | 22000 | 22000 | 21900 | 25182 |
| 450 | 20241122 | 114700 | 269134154900 | 22000 | 21950 | 22000 | 21950 | 14109 |
| 451 | 20241122 | 114600 | 268824353650 | 22000 | 22000 | 22050 | 21950 | 20885 |
| 452 | 20241122 | 114500 | 268364954200 | 22000 | 21950 | 22000 | 21900 | 44062 |
| 453 | 20241122 | 114400 | 267397934350 | 21900 | 22000 | 22000 | 21900 | 42494 |
| 454 | 20241122 | 114300 | 266466839400 | 21950 | 21950 | 22000 | 21950 | 32079 |
| 455 | 20241122 | 114200 | 265762629400 | 21950 | 22050 | 22050 | 21950 | 32414 |
| 456 | 20241122 | 114100 | 265050777300 | 22000 | 22050 | 22050 | 22000 | 28747 |
| 457 | 20241122 | 114000 | 264418144550 | 22050 | 22000 | 22050 | 21950 | 22340 |
| 458 | 20241122 | 113900 | 263926662850 | 22000 | 22150 | 22150 | 21950 | 235913 |
| 459 | 20241122 | 113800 | 258738729650 | 22150 | 22200 | 22250 | 22050 | 126369 |
| 460 | 20241122 | 113700 | 255946475450 | 22250 | 22200 | 22250 | 22150 | 41085 |
| 461 | 20241122 | 113600 | 255033967600 | 22200 | 22200 | 22200 | 22150 | 9998 |
| 462 | 20241122 | 113500 | 254812174850 | 22150 | 22150 | 22200 | 22150 | 7019 |
| 463 | 20241122 | 113400 | 254656539200 | 22150 | 22150 | 22200 | 22100 | 72879 |
| 464 | 20241122 | 113300 | 253044632450 | 22150 | 22150 | 22200 | 22100 | 50804 |
| 465 | 20241122 | 113200 | 251919674350 | 22150 | 22200 | 22200 | 22150 | 13321 |
| 466 | 20241122 | 113100 | 251624529950 | 22150 | 22150 | 22200 | 22150 | 8848 |
| 467 | 20241122 | 113000 | 251428269900 | 22150 | 22200 | 22200 | 22150 | 6552 |
| 468 | 20241122 | 112900 | 251282847950 | 22200 | 22200 | 22200 | 22150 | 4520 |
| 469 | 20241122 | 112800 | 251182614500 | 22150 | 22150 | 22200 | 22150 | 17619 |
| 470 | 20241122 | 112700 | 250792128400 | 22150 | 22150 | 22200 | 22150 | 5826 |
| 471 | 20241122 | 112600 | 250663057000 | 22150 | 22200 | 22200 | 22150 | 8798 |
| 472 | 20241122 | 112500 | 250468038050 | 22150 | 22150 | 22200 | 22150 | 13511 |
| 473 | 20241122 | 112400 | 250168695000 | 22150 | 22200 | 22200 | 22150 | 18994 |
| 474 | 20241122 | 112300 | 249747442750 | 22200 | 22150 | 22200 | 22150 | 12185 |
| 475 | 20241122 | 112200 | 249477369450 | 22200 | 22150 | 22200 | 22150 | 4886 |
| 476 | 20241122 | 112100 | 249369004150 | 22150 | 22250 | 22250 | 22150 | 21457 |
| 477 | 20241122 | 112000 | 248892561300 | 22250 | 22250 | 22250 | 22200 | 10915 |
| 478 | 20241122 | 111900 | 248649942250 | 22250 | 22250 | 22250 | 22200 | 6768 |
| 479 | 20241122 | 111800 | 248499559250 | 22250 | 22200 | 22250 | 22200 | 5127 |
| 480 | 20241122 | 111700 | 248385674000 | 22250 | 22200 | 22250 | 22200 | 12963 |
| 481 | 20241122 | 111600 | 248097794850 | 22200 | 22300 | 22300 | 22200 | 50172 |
| 482 | 20241122 | 111500 | 246981877050 | 22300 | 22300 | 22300 | 22250 | 63064 |
| 483 | 20241122 | 111400 | 245575959300 | 22300 | 22300 | 22300 | 22250 | 12629 |
| 484 | 20241122 | 111300 | 245294492100 | 22250 | 22150 | 22300 | 22150 | 133222 |
| 485 | 20241122 | 111200 | 242334122900 | 22200 | 22200 | 22200 | 22150 | 13953 |
| 486 | 20241122 | 111100 | 242024654600 | 22200 | 22200 | 22200 | 22150 | 9713 |
| 487 | 20241122 | 111000 | 241809363250 | 22150 | 22150 | 22200 | 22150 | 5741 |
| 488 | 20241122 | 110900 | 241682067400 | 22150 | 22150 | 22200 | 22150 | 9120 |
| 489 | 20241122 | 110800 | 241479987950 | 22150 | 22200 | 22250 | 22150 | 35687 |
| 490 | 20241122 | 110700 | 240687785150 | 22200 | 22200 | 22250 | 22200 | 5720 |
| 491 | 20241122 | 110600 | 240560752650 | 22250 | 22200 | 22250 | 22200 | 19820 |
| 492 | 20241122 | 110500 | 240120555000 | 22250 | 22200 | 22250 | 22200 | 8526 |
| 493 | 20241122 | 110400 | 239931157550 | 22250 | 22200 | 22250 | 22200 | 5964 |
| 494 | 20241122 | 110300 | 239798575900 | 22250 | 22250 | 22250 | 22200 | 4450 |
| 495 | 20241122 | 110200 | 239699708950 | 22250 | 22250 | 22250 | 22200 | 5000 |
| 496 | 20241122 | 110100 | 239588569100 | 22200 | 22200 | 22250 | 22200 | 23239 |
| 497 | 20241122 | 110000 | 239072491850 | 22250 | 22250 | 22250 | 22200 | 9989 |
| 498 | 20241122 | 105900 | 238850451150 | 22250 | 22200 | 22250 | 22150 | 41840 |
| 499 | 20241122 | 105800 | 237921663950 | 22200 | 22200 | 22200 | 22150 | 8377 |
| 500 | 20241122 | 105700 | 237735915750 | 22150 | 22150 | 22200 | 22150 | 10766 |
| 501 | 20241122 | 105600 | 237497240450 | 22200 | 22150 | 22200 | 22150 | 9463 |
| 502 | 20241122 | 105500 | 237287533300 | 22150 | 22200 | 22200 | 22150 | 11517 |
| 503 | 20241122 | 105400 | 237032357350 | 22150 | 22200 | 22250 | 22150 | 14711 |
| 504 | 20241122 | 105300 | 236706258350 | 22250 | 22300 | 22300 | 22200 | 57042 |
| 505 | 20241122 | 105200 | 235439169450 | 22250 | 22250 | 22300 | 22250 | 22683 |
| 506 | 20241122 | 105100 | 234934228300 | 22250 | 22250 | 22300 | 22250 | 21457 |
| 507 | 20241122 | 105000 | 234456507900 | 22300 | 22300 | 22300 | 22250 | 10464 |
| 508 | 20241122 | 104900 | 234223242850 | 22250 | 22300 | 22300 | 22250 | 8474 |
| 509 | 20241122 | 104800 | 234034519250 | 22300 | 22300 | 22300 | 22250 | 7512 |
| 510 | 20241122 | 104700 | 233867139250 | 22250 | 22250 | 22300 | 22250 | 3182 |
| 511 | 20241122 | 104600 | 233796284700 | 22250 | 22250 | 22300 | 22250 | 12065 |
| 512 | 20241122 | 104500 | 233527511950 | 22250 | 22300 | 22300 | 22250 | 41505 |
| 513 | 20241122 | 104400 | 232603644650 | 22250 | 22350 | 22350 | 22250 | 28838 |
| 514 | 20241122 | 104300 | 231960511950 | 22350 | 22300 | 22350 | 22250 | 40164 |
| 515 | 20241122 | 104200 | 231064768300 | 22300 | 22250 | 22300 | 22200 | 45528 |
| 516 | 20241122 | 104100 | 230051561550 | 22200 | 22200 | 22250 | 22200 | 29309 |
| 517 | 20241122 | 104000 | 229399565850 | 22200 | 22250 | 22250 | 22200 | 23159 |
| 518 | 20241122 | 103900 | 228884407400 | 22200 | 22150 | 22250 | 22150 | 64832 |
| 519 | 20241122 | 103800 | 227443586700 | 22200 | 22200 | 22200 | 22150 | 20367 |
| 520 | 20241122 | 103700 | 226991597700 | 22200 | 22200 | 22200 | 22150 | 10699 |
| 521 | 20241122 | 103600 | 226754402000 | 22200 | 22200 | 22200 | 22150 | 50288 |
| 522 | 20241122 | 103500 | 225638458700 | 22200 | 22100 | 22200 | 22050 | 103056 |
| 523 | 20241122 | 103400 | 223357085750 | 22100 | 22100 | 22100 | 22050 | 19978 |
| 524 | 20241122 | 103300 | 222916121600 | 22050 | 22050 | 22100 | 22000 | 107476 |
| 525 | 20241122 | 103200 | 220546099600 | 22100 | 22150 | 22200 | 22050 | 137225 |
| 526 | 20241122 | 103100 | 217513243800 | 22200 | 22150 | 22200 | 22100 | 101860 |
| 527 | 20241122 | 103000 | 215257034200 | 22150 | 22200 | 22250 | 22150 | 150167 |
| 528 | 20241122 | 102900 | 211923632150 | 22250 | 22250 | 22300 | 22200 | 42713 |
| 529 | 20241122 | 102800 | 210973757400 | 22250 | 22300 | 22350 | 22200 | 99545 |
| 530 | 20241122 | 102700 | 208756371300 | 22300 | 22400 | 22400 | 22300 | 37495 |
| 531 | 20241122 | 102600 | 207919491250 | 22350 | 22400 | 22400 | 22300 | 52168 |
| 532 | 20241122 | 102500 | 206753354900 | 22400 | 22400 | 22400 | 22350 | 27972 |
| 533 | 20241122 | 102400 | 206127981600 | 22400 | 22450 | 22450 | 22350 | 49549 |
| 534 | 20241122 | 102300 | 205020214500 | 22450 | 22400 | 22450 | 22400 | 23582 |
| 535 | 20241122 | 102200 | 204491775550 | 22400 | 22400 | 22450 | 22400 | 22012 |
| 536 | 20241122 | 102100 | 203998475150 | 22450 | 22400 | 22450 | 22400 | 22236 |
| 537 | 20241122 | 102000 | 203499584200 | 22450 | 22350 | 22500 | 22350 | 89583 |
| 538 | 20241122 | 101900 | 201490800500 | 22350 | 22350 | 22400 | 22350 | 51690 |
| 539 | 20241122 | 101800 | 200335387700 | 22350 | 22450 | 22450 | 22350 | 64148 |
| 540 | 20241122 | 101700 | 198899148150 | 22450 | 22450 | 22450 | 22400 | 45852 |
| 541 | 20241122 | 101600 | 197871748850 | 22450 | 22400 | 22450 | 22400 | 26889 |
| 542 | 20241122 | 101500 | 197268741700 | 22400 | 22550 | 22550 | 22400 | 52490 |
| 543 | 20241122 | 101400 | 196089789450 | 22550 | 22550 | 22600 | 22500 | 29829 |
| 544 | 20241122 | 101300 | 195417297250 | 22600 | 22550 | 22600 | 22500 | 68706 |
| 545 | 20241122 | 101200 | 193867565250 | 22550 | 22500 | 22550 | 22500 | 40756 |
| 546 | 20241122 | 101100 | 192950399750 | 22500 | 22550 | 22600 | 22500 | 60555 |
| 547 | 20241122 | 101000 | 191585639350 | 22550 | 22600 | 22600 | 22550 | 35817 |
| 548 | 20241122 | 100900 | 190776741600 | 22550 | 22500 | 22600 | 22500 | 103855 |
| 549 | 20241122 | 100800 | 188433263600 | 22550 | 22550 | 22550 | 22500 | 27508 |
| 550 | 20241122 | 100700 | 187813703700 | 22500 | 22450 | 22550 | 22450 | 139596 |
| 551 | 20241122 | 100600 | 184674195700 | 22450 | 22500 | 22500 | 22400 | 38295 |
| 552 | 20241122 | 100500 | 183814451850 | 22450 | 22500 | 22500 | 22400 | 38607 |
| 553 | 20241122 | 100400 | 182947544450 | 22500 | 22450 | 22500 | 22450 | 25253 |
| 554 | 20241122 | 100300 | 182380253450 | 22500 | 22400 | 22550 | 22400 | 137354 |
| 555 | 20241122 | 100200 | 179296130650 | 22400 | 22450 | 22500 | 22400 | 68977 |
| 556 | 20241122 | 100100 | 177749777400 | 22450 | 22500 | 22550 | 22450 | 144935 |
| 557 | 20241122 | 100000 | 174491399600 | 22450 | 22550 | 22550 | 22450 | 72483 |
| 558 | 20241122 | 095900 | 172862012450 | 22500 | 22500 | 22550 | 22500 | 62552 |
| 559 | 20241122 | 095800 | 171454073450 | 22500 | 22600 | 22600 | 22500 | 56680 |
| 560 | 20241122 | 095700 | 170175657250 | 22550 | 22600 | 22650 | 22550 | 31897 |
| 561 | 20241122 | 095600 | 169455373250 | 22650 | 22600 | 22650 | 22550 | 53251 |
| 562 | 20241122 | 095500 | 168251511750 | 22650 | 22600 | 22650 | 22550 | 112659 |
| 563 | 20241122 | 095400 | 165707754100 | 22600 | 22600 | 22650 | 22550 | 58379 |
| 564 | 20241122 | 095300 | 164389666550 | 22600 | 22700 | 22700 | 22550 | 174987 |
| 565 | 20241122 | 095200 | 160425761300 | 22700 | 22450 | 22700 | 22450 | 437687 |
| 566 | 20241122 | 095100 | 150519882950 | 22450 | 22500 | 22500 | 22400 | 102208 |
| 567 | 20241122 | 095000 | 148226048700 | 22450 | 22650 | 22650 | 22450 | 99245 |
| 568 | 20241122 | 094900 | 145986961350 | 22650 | 22600 | 22700 | 22500 | 254370 |
| 569 | 20241122 | 094800 | 140239730500 | 22600 | 22550 | 22650 | 22500 | 219593 |
| 570 | 20241122 | 094700 | 135278284850 | 22550 | 22550 | 22600 | 22500 | 141558 |
| 571 | 20241122 | 094600 | 132085550600 | 22550 | 22600 | 22700 | 22550 | 208125 |
| 572 | 20241122 | 094500 | 127374145300 | 22650 | 22700 | 22750 | 22600 | 211833 |
| 573 | 20241122 | 094400 | 122574148200 | 22700 | 22500 | 22750 | 22400 | 585722 |
| 574 | 20241122 | 094300 | 109339685450 | 22450 | 22350 | 22500 | 22300 | 204979 |
| 575 | 20241122 | 094200 | 104742470650 | 22350 | 22400 | 22500 | 22300 | 276040 |
| 576 | 20241122 | 094100 | 98560201500 | 22350 | 22400 | 22500 | 22350 | 396049 |
| 577 | 20241122 | 094000 | 89675169600 | 22400 | 22200 | 22400 | 22100 | 391032 |
| 578 | 20241122 | 093900 | 80967909900 | 22100 | 22050 | 22200 | 22000 | 299516 |
| 579 | 20241122 | 093800 | 74342150600 | 22100 | 22100 | 22100 | 22000 | 82158 |
| 580 | 20241122 | 093700 | 72530043600 | 22100 | 22000 | 22150 | 21950 | 300153 |
| 581 | 20241122 | 093600 | 65912266950 | 22000 | 21850 | 22000 | 21800 | 431110 |
| 582 | 20241122 | 093500 | 56459077950 | 21800 | 21850 | 21850 | 21800 | 43965 |
| 583 | 20241122 | 093400 | 55500095400 | 21850 | 21800 | 21850 | 21800 | 18287 |
| 584 | 20241122 | 093300 | 55100671250 | 21850 | 21850 | 21850 | 21800 | 24189 |
| 585 | 20241122 | 093200 | 54572889650 | 21850 | 21850 | 21850 | 21750 | 78504 |
| 586 | 20241122 | 093100 | 52859695600 | 21850 | 21800 | 21850 | 21750 | 105588 |
| 587 | 20241122 | 093000 | 50558448900 | 21800 | 21750 | 21800 | 21700 | 69771 |
| 588 | 20241122 | 092900 | 49039903350 | 21750 | 21750 | 21750 | 21700 | 37366 |
| 589 | 20241122 | 092800 | 48227455250 | 21750 | 21600 | 21750 | 21600 | 79735 |
| 590 | 20241122 | 092700 | 46499060900 | 21650 | 21650 | 21650 | 21600 | 15520 |
| 591 | 20241122 | 092600 | 46163328650 | 21650 | 21700 | 21700 | 21600 | 19707 |
| 592 | 20241122 | 092500 | 45736443300 | 21650 | 21700 | 21700 | 21650 | 15770 |
| 593 | 20241122 | 092400 | 45394835950 | 21650 | 21650 | 21700 | 21650 | 7731 |
| 594 | 20241122 | 092300 | 45227316650 | 21700 | 21700 | 21750 | 21650 | 27325 |
| 595 | 20241122 | 092200 | 44635177850 | 21700 | 21750 | 21750 | 21700 | 26121 |
| 596 | 20241122 | 092100 | 44067880800 | 21750 | 21750 | 21800 | 21700 | 46659 |
| 597 | 20241122 | 092000 | 43052975350 | 21750 | 21800 | 21800 | 21700 | 42434 |
| 598 | 20241122 | 091900 | 42129457250 | 21800 | 21750 | 21800 | 21700 | 52810 |
| 599 | 20241122 | 091800 | 40980784700 | 21750 | 21700 | 21750 | 21650 | 103757 |
| 600 | 20241122 | 091700 | 38726550650 | 21700 | 21650 | 21700 | 21600 | 48635 |
| 601 | 20241122 | 091600 | 37673626350 | 21650 | 21650 | 21650 | 21600 | 12212 |
| 602 | 20241122 | 091500 | 37409483800 | 21650 | 21650 | 21650 | 21600 | 11699 |
| 603 | 20241122 | 091400 | 37156467850 | 21650 | 21650 | 21650 | 21600 | 20826 |
| 604 | 20241122 | 091300 | 36705751650 | 21600 | 21600 | 21650 | 21500 | 112682 |
| 605 | 20241122 | 091200 | 34274733000 | 21550 | 21650 | 21650 | 21500 | 46643 |
| 606 | 20241122 | 091100 | 33268246150 | 21600 | 21750 | 21750 | 21600 | 53874 |
| 607 | 20241122 | 091000 | 32099936350 | 21750 | 21550 | 21750 | 21550 | 146306 |
| 608 | 20241122 | 090900 | 28930227650 | 21550 | 21550 | 21650 | 21550 | 54514 |
| 609 | 20241122 | 090800 | 27753631050 | 21600 | 21550 | 21600 | 21450 | 80861 |
| 610 | 20241122 | 090700 | 26014471400 | 21550 | 21650 | 21700 | 21500 | 100573 |
| 611 | 20241122 | 090600 | 23842095950 | 21650 | 21650 | 21650 | 21600 | 26662 |
| 612 | 20241122 | 090500 | 23265453350 | 21600 | 21700 | 21700 | 21600 | 71819 |
| 613 | 20241122 | 090400 | 21710243250 | 21700 | 21550 | 21700 | 21550 | 146085 |
| 614 | 20241122 | 090300 | 18553285550 | 21550 | 21550 | 21650 | 21500 | 96146 |
| 615 | 20241122 | 090200 | 16479225850 | 21550 | 21750 | 21750 | 21550 | 118021 |
| 616 | 20241122 | 090100 | 13922617350 | 21750 | 21550 | 21850 | 21550 | 230836 |
| 617 | 20241122 | 090000 | 8911572500 | 21600 | 21300 | 21750 | 21250 | 414481 |