35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 192400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 128047 |
| 3 | 20241122 | 192300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 4 | 20241122 | 192200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 5 | 20241122 | 192100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 6 | 20241122 | 192000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 7 | 20241122 | 191900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 8 | 20241122 | 191800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 9 | 20241122 | 191700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 10 | 20241122 | 191600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 11 | 20241122 | 191500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 12 | 20241122 | 191400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 13 | 20241122 | 191300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 14 | 20241122 | 191200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 15 | 20241122 | 191100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 16 | 20241122 | 191000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 17 | 20241122 | 190900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 18 | 20241122 | 190800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 19 | 20241122 | 190700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 20 | 20241122 | 190600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 21 | 20241122 | 190500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 22 | 20241122 | 190400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 23 | 20241122 | 190300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 24 | 20241122 | 190200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 25 | 20241122 | 190100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 26 | 20241122 | 190000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 27 | 20241122 | 185900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 28 | 20241122 | 185800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 29 | 20241122 | 185700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 30 | 20241122 | 185600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 31 | 20241122 | 185500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 32 | 20241122 | 185400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 128047 |
| 33 | 20241122 | 185300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 34 | 20241122 | 185200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 35 | 20241122 | 185100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 36 | 20241122 | 185000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 37 | 20241122 | 184900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 38 | 20241122 | 184800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 39 | 20241122 | 184700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 40 | 20241122 | 184600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 41 | 20241122 | 184500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 42 | 20241122 | 184400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 43 | 20241122 | 184300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 44 | 20241122 | 184200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 45 | 20241122 | 184100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 46 | 20241122 | 184000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 47 | 20241122 | 183900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 48 | 20241122 | 183800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 49 | 20241122 | 183700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 50 | 20241122 | 183600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 51 | 20241122 | 183500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 52 | 20241122 | 183400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 53 | 20241122 | 183300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 54 | 20241122 | 183200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 55 | 20241122 | 183100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 56 | 20241122 | 183000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 57 | 20241122 | 182900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 58 | 20241122 | 182800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 59 | 20241122 | 182700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 60 | 20241122 | 182600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 61 | 20241122 | 182500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 62 | 20241122 | 182400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 128047 |
| 63 | 20241122 | 182300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 64 | 20241122 | 182200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 65 | 20241122 | 182100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 66 | 20241122 | 182000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 67 | 20241122 | 181900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 68 | 20241122 | 181800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 69 | 20241122 | 181700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 70 | 20241122 | 181600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 71 | 20241122 | 181500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 72 | 20241122 | 181400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 73 | 20241122 | 181300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 74 | 20241122 | 181200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 75 | 20241122 | 181100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 76 | 20241122 | 181000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 77 | 20241122 | 180900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 78 | 20241122 | 180800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 79 | 20241122 | 180700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 80 | 20241122 | 180600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 81 | 20241122 | 180500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 82 | 20241122 | 180400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 83 | 20241122 | 180300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 84 | 20241122 | 180200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 85 | 20241122 | 180100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 86 | 20241122 | 180000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 87 | 20241122 | 175900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 88 | 20241122 | 175800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 89 | 20241122 | 175700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 90 | 20241122 | 175600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 91 | 20241122 | 175500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 92 | 20241122 | 175400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 128047 |
| 93 | 20241122 | 175300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 94 | 20241122 | 175200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 95 | 20241122 | 175100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 96 | 20241122 | 175000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 97 | 20241122 | 174900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 98 | 20241122 | 174800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 99 | 20241122 | 174700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 100 | 20241122 | 174600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 101 | 20241122 | 174500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 102 | 20241122 | 174400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 103 | 20241122 | 174300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 104 | 20241122 | 174200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 105 | 20241122 | 174100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 106 | 20241122 | 174000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 107 | 20241122 | 173900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 108 | 20241122 | 173800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 109 | 20241122 | 173700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 110 | 20241122 | 173600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 111 | 20241122 | 173500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 112 | 20241122 | 173400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 113 | 20241122 | 173300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 114 | 20241122 | 173200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 115 | 20241122 | 173100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 116 | 20241122 | 173000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 117 | 20241122 | 172900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 118 | 20241122 | 172800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 119 | 20241122 | 172700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 120 | 20241122 | 172600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 121 | 20241122 | 172500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 122 | 20241122 | 172400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 128047 |
| 123 | 20241122 | 172300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 124 | 20241122 | 172200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 125 | 20241122 | 172100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 126 | 20241122 | 172000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 127 | 20241122 | 171900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 128 | 20241122 | 171800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 129 | 20241122 | 171700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 130 | 20241122 | 171600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 131 | 20241122 | 171500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 132 | 20241122 | 171400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 133 | 20241122 | 171300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 134 | 20241122 | 171200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 135 | 20241122 | 171100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 136 | 20241122 | 171000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 137 | 20241122 | 170900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 138 | 20241122 | 170800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 139 | 20241122 | 170700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 140 | 20241122 | 170600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 141 | 20241122 | 170500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 142 | 20241122 | 170400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 143 | 20241122 | 170300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 144 | 20241122 | 170200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 145 | 20241122 | 170100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 146 | 20241122 | 170000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 147 | 20241122 | 165900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 148 | 20241122 | 165800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 149 | 20241122 | 165700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 150 | 20241122 | 165600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 151 | 20241122 | 165500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 152 | 20241122 | 165400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 128047 |
| 153 | 20241122 | 165300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 154 | 20241122 | 165200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 155 | 20241122 | 165100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 156 | 20241122 | 165000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 157 | 20241122 | 164900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 158 | 20241122 | 164800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 159 | 20241122 | 164700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 160 | 20241122 | 164600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 161 | 20241122 | 164500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 162 | 20241122 | 164400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 163 | 20241122 | 164300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 164 | 20241122 | 164200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 165 | 20241122 | 164100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 166 | 20241122 | 164000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 167 | 20241122 | 163900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 168 | 20241122 | 163800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 169 | 20241122 | 163700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 170 | 20241122 | 163600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 171 | 20241122 | 163500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 172 | 20241122 | 163400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 173 | 20241122 | 163300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 174 | 20241122 | 163200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 175 | 20241122 | 163100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 176 | 20241122 | 163000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 177 | 20241122 | 162900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 178 | 20241122 | 162800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 179 | 20241122 | 162700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 180 | 20241122 | 162600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 181 | 20241122 | 162500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 182 | 20241122 | 162400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 128047 |
| 183 | 20241122 | 162300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 184 | 20241122 | 162200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 185 | 20241122 | 162100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 186 | 20241122 | 162000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 187 | 20241122 | 161900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 188 | 20241122 | 161800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 189 | 20241122 | 161700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 190 | 20241122 | 161600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 191 | 20241122 | 161500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 192 | 20241122 | 161400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 193 | 20241122 | 161300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 194 | 20241122 | 161200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 195 | 20241122 | 161100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 196 | 20241122 | 161000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 197 | 20241122 | 160900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 198 | 20241122 | 160800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 199 | 20241122 | 160700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 200 | 20241122 | 160600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 201 | 20241122 | 160500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 202 | 20241122 | 160400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 203 | 20241122 | 160300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 204 | 20241122 | 160200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 205 | 20241122 | 160100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 206 | 20241122 | 160000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 207 | 20241122 | 155900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 208 | 20241122 | 155800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 209 | 20241122 | 155700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 210 | 20241122 | 155600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 211 | 20241122 | 155500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 212 | 20241122 | 155400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 128047 |
| 213 | 20241122 | 155300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 214 | 20241122 | 155200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 215 | 20241122 | 155100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 216 | 20241122 | 155000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 217 | 20241122 | 154900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 218 | 20241122 | 154800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 219 | 20241122 | 154700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 220 | 20241122 | 154600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 221 | 20241122 | 154500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 222 | 20241122 | 154400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 223 | 20241122 | 154300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 224 | 20241122 | 154200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 225 | 20241122 | 154100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 226 | 20241122 | 154000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 227 | 20241122 | 153900 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 228 | 20241122 | 153800 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 229 | 20241122 | 153700 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 230 | 20241122 | 153600 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 231 | 20241122 | 153500 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 232 | 20241122 | 153400 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 233 | 20241122 | 153300 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 234 | 20241122 | 153200 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 235 | 20241122 | 153100 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 236 | 20241122 | 153000 | 174836430950 | 38150 | 38150 | 38150 | 38150 | 128047 |
| 237 | 20241122 | 152900 | 169951437900 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20241122 | 152800 | 169951437900 | 38200 | 38200 | 38200 | 38200 | 0 |
| 239 | 20241122 | 152700 | 169951437900 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20241122 | 152600 | 169951437900 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20241122 | 152500 | 169951437900 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20241122 | 152400 | 169951437900 | 38200 | 38200 | 38200 | 38200 | 0 |
| 243 | 20241122 | 152300 | 169951437900 | 38200 | 38200 | 38200 | 38200 | 0 |
| 244 | 20241122 | 152200 | 169951437900 | 38200 | 38200 | 38200 | 38200 | 0 |
| 245 | 20241122 | 152100 | 169951437900 | 38200 | 38200 | 38200 | 38200 | 0 |
| 246 | 20241122 | 152000 | 169951437900 | 38200 | 38200 | 38200 | 38200 | 0 |
| 247 | 20241122 | 151900 | 169951437900 | 38200 | 38200 | 38300 | 38150 | 107117 |
| 248 | 20241122 | 151800 | 165856013400 | 38200 | 37900 | 38200 | 37900 | 110911 |
| 249 | 20241122 | 151700 | 161635400850 | 37850 | 37850 | 38000 | 37750 | 79659 |
| 250 | 20241122 | 151600 | 158616779900 | 37800 | 37850 | 38000 | 37800 | 113664 |
| 251 | 20241122 | 151500 | 154305180800 | 37900 | 37600 | 37900 | 37550 | 105216 |
| 252 | 20241122 | 151400 | 150328159100 | 37600 | 37650 | 37700 | 37600 | 31365 |
| 253 | 20241122 | 151300 | 149147631150 | 37600 | 37600 | 37700 | 37600 | 57618 |
| 254 | 20241122 | 151200 | 146976861050 | 37650 | 37650 | 37700 | 37500 | 51457 |
| 255 | 20241122 | 151100 | 145042514600 | 37650 | 37700 | 37700 | 37550 | 54593 |
| 256 | 20241122 | 151000 | 142987785500 | 37650 | 37500 | 37700 | 37450 | 58143 |
| 257 | 20241122 | 150900 | 140802799350 | 37450 | 37550 | 37550 | 37350 | 35720 |
| 258 | 20241122 | 150800 | 139464559600 | 37550 | 37500 | 37600 | 37450 | 66542 |
| 259 | 20241122 | 150700 | 136968161350 | 37500 | 37150 | 37500 | 37150 | 106693 |
| 260 | 20241122 | 150600 | 132986994850 | 37150 | 37100 | 37200 | 37050 | 42206 |
| 261 | 20241122 | 150500 | 131419638300 | 37100 | 37100 | 37100 | 37050 | 15064 |
| 262 | 20241122 | 150400 | 130860824700 | 37100 | 37000 | 37100 | 36950 | 28979 |
| 263 | 20241122 | 150300 | 129787954050 | 37000 | 37000 | 37000 | 36950 | 11539 |
| 264 | 20241122 | 150200 | 129361062000 | 37000 | 36950 | 37000 | 36900 | 23278 |
| 265 | 20241122 | 150100 | 128501004650 | 36900 | 36900 | 36950 | 36850 | 10036 |
| 266 | 20241122 | 150000 | 128130700250 | 36950 | 36950 | 36950 | 36900 | 8545 |
| 267 | 20241122 | 145900 | 127815149200 | 36950 | 36900 | 36950 | 36900 | 4563 |
| 268 | 20241122 | 145800 | 127646670800 | 36900 | 36850 | 36950 | 36850 | 9348 |
| 269 | 20241122 | 145700 | 127301699300 | 36900 | 36850 | 36900 | 36850 | 4503 |
| 270 | 20241122 | 145600 | 127135566750 | 36900 | 36900 | 36950 | 36850 | 6303 |
| 271 | 20241122 | 145500 | 126903000200 | 36850 | 36950 | 36950 | 36850 | 12822 |
| 272 | 20241122 | 145400 | 126429830000 | 36950 | 36950 | 36950 | 36900 | 4495 |
| 273 | 20241122 | 145300 | 126263891150 | 36900 | 36950 | 36950 | 36900 | 3969 |
| 274 | 20241122 | 145200 | 126117398350 | 36950 | 36900 | 36950 | 36900 | 3712 |
| 275 | 20241122 | 145100 | 125980396100 | 36900 | 36950 | 36950 | 36900 | 6800 |
| 276 | 20241122 | 145000 | 125729394750 | 36950 | 36900 | 36950 | 36900 | 2833 |
| 277 | 20241122 | 144900 | 125624813550 | 36900 | 36900 | 36900 | 36800 | 10774 |
| 278 | 20241122 | 144800 | 125227474750 | 36850 | 36850 | 36900 | 36850 | 1645 |
| 279 | 20241122 | 144700 | 125166839100 | 36850 | 36800 | 36900 | 36800 | 2244 |
| 280 | 20241122 | 144600 | 125084136850 | 36850 | 36850 | 36900 | 36800 | 6352 |
| 281 | 20241122 | 144500 | 124850072250 | 36900 | 36850 | 36900 | 36850 | 3915 |
| 282 | 20241122 | 144400 | 124705798850 | 36850 | 36850 | 36900 | 36850 | 2638 |
| 283 | 20241122 | 144300 | 124608562650 | 36850 | 36850 | 36900 | 36850 | 7321 |
| 284 | 20241122 | 144200 | 124338767100 | 36850 | 36900 | 36900 | 36850 | 5896 |
| 285 | 20241122 | 144100 | 124121254300 | 36900 | 36950 | 36950 | 36900 | 5192 |
| 286 | 20241122 | 144000 | 123929475950 | 36950 | 37000 | 37000 | 36950 | 6763 |
| 287 | 20241122 | 143900 | 123679543600 | 36950 | 37000 | 37000 | 36950 | 2239 |
| 288 | 20241122 | 143800 | 123596753600 | 36950 | 36950 | 37000 | 36900 | 6969 |
| 289 | 20241122 | 143700 | 123339239500 | 36950 | 36900 | 36950 | 36900 | 6880 |
| 290 | 20241122 | 143600 | 123085099650 | 36900 | 36900 | 36950 | 36900 | 3787 |
| 291 | 20241122 | 143500 | 122945352950 | 36900 | 36900 | 36950 | 36900 | 3131 |
| 292 | 20241122 | 143400 | 122829796450 | 36950 | 37000 | 37000 | 36900 | 8569 |
| 293 | 20241122 | 143300 | 122513122900 | 36950 | 36950 | 37000 | 36950 | 7461 |
| 294 | 20241122 | 143200 | 122237133950 | 37000 | 36950 | 37000 | 36950 | 4168 |
| 295 | 20241122 | 143100 | 122083005050 | 36950 | 37000 | 37000 | 36900 | 9087 |
| 296 | 20241122 | 143000 | 121747205550 | 37000 | 36950 | 37000 | 36950 | 5333 |
| 297 | 20241122 | 142900 | 121550028450 | 37000 | 36950 | 37000 | 36950 | 7486 |
| 298 | 20241122 | 142800 | 121273183300 | 36950 | 36950 | 37100 | 36900 | 66890 |
| 299 | 20241122 | 142700 | 118797234900 | 37000 | 36750 | 37000 | 36750 | 75278 |
| 300 | 20241122 | 142600 | 116021012800 | 36700 | 36750 | 36750 | 36700 | 12528 |
| 301 | 20241122 | 142500 | 115560958450 | 36700 | 36700 | 36750 | 36700 | 2432 |
| 302 | 20241122 | 142400 | 115471670300 | 36700 | 36700 | 36750 | 36700 | 2430 |
| 303 | 20241122 | 142300 | 115382419950 | 36750 | 36700 | 36750 | 36650 | 5455 |
| 304 | 20241122 | 142200 | 115182226850 | 36650 | 36650 | 36700 | 36650 | 3179 |
| 305 | 20241122 | 142100 | 115065675100 | 36650 | 36700 | 36700 | 36650 | 3038 |
| 306 | 20241122 | 142000 | 114954247950 | 36650 | 36700 | 36700 | 36650 | 2897 |
| 307 | 20241122 | 141900 | 114847960500 | 36700 | 36750 | 36750 | 36700 | 6364 |
| 308 | 20241122 | 141800 | 114614387100 | 36700 | 36650 | 36750 | 36650 | 10235 |
| 309 | 20241122 | 141700 | 114238837650 | 36650 | 36650 | 36700 | 36650 | 6575 |
| 310 | 20241122 | 141600 | 113997758100 | 36700 | 36600 | 36700 | 36550 | 7904 |
| 311 | 20241122 | 141500 | 113708187200 | 36600 | 36600 | 36650 | 36550 | 6126 |
| 312 | 20241122 | 141400 | 113483940450 | 36600 | 36650 | 36650 | 36600 | 2117 |
| 313 | 20241122 | 141300 | 113406412850 | 36650 | 36600 | 36650 | 36600 | 1517 |
| 314 | 20241122 | 141200 | 113350847750 | 36600 | 36600 | 36650 | 36600 | 1147 |
| 315 | 20241122 | 141100 | 113308866450 | 36650 | 36650 | 36650 | 36600 | 4398 |
| 316 | 20241122 | 141000 | 113147847050 | 36650 | 36550 | 36650 | 36550 | 7240 |
| 317 | 20241122 | 140900 | 112883028550 | 36600 | 36650 | 36650 | 36550 | 3763 |
| 318 | 20241122 | 140800 | 112745409600 | 36600 | 36600 | 36600 | 36550 | 4739 |
| 319 | 20241122 | 140700 | 112572107600 | 36550 | 36600 | 36650 | 36550 | 3408 |
| 320 | 20241122 | 140600 | 112447427600 | 36600 | 36700 | 36700 | 36600 | 4733 |
| 321 | 20241122 | 140500 | 112274005300 | 36700 | 36550 | 36750 | 36500 | 15224 |
| 322 | 20241122 | 140400 | 111716322350 | 36550 | 36600 | 36600 | 36550 | 8027 |
| 323 | 20241122 | 140300 | 111422891650 | 36550 | 36650 | 36650 | 36550 | 6996 |
| 324 | 20241122 | 140200 | 111166880550 | 36650 | 36750 | 36750 | 36600 | 7002 |
| 325 | 20241122 | 140100 | 110910001250 | 36700 | 36700 | 36750 | 36700 | 4264 |
| 326 | 20241122 | 140000 | 110753478450 | 36750 | 36750 | 36800 | 36700 | 6488 |
| 327 | 20241122 | 135900 | 110515077250 | 36800 | 36800 | 36800 | 36750 | 5198 |
| 328 | 20241122 | 135800 | 110323937200 | 36750 | 36800 | 36800 | 36750 | 5675 |
| 329 | 20241122 | 135700 | 110115220100 | 36750 | 36750 | 36800 | 36700 | 7035 |
| 330 | 20241122 | 135600 | 109856742100 | 36700 | 36750 | 36750 | 36700 | 1942 |
| 331 | 20241122 | 135500 | 109785427000 | 36700 | 36700 | 36750 | 36700 | 2916 |
| 332 | 20241122 | 135400 | 109678317550 | 36750 | 36700 | 36750 | 36650 | 4203 |
| 333 | 20241122 | 135300 | 109524078350 | 36700 | 36700 | 36700 | 36650 | 10875 |
| 334 | 20241122 | 135200 | 109125029200 | 36700 | 36700 | 36700 | 36650 | 5252 |
| 335 | 20241122 | 135100 | 108932307750 | 36700 | 36750 | 36750 | 36700 | 5816 |
| 336 | 20241122 | 135000 | 108718852300 | 36700 | 36750 | 36750 | 36600 | 6990 |
| 337 | 20241122 | 134900 | 108462305150 | 36750 | 36600 | 36750 | 36600 | 9496 |
| 338 | 20241122 | 134800 | 108113873150 | 36650 | 36550 | 36650 | 36500 | 18068 |
| 339 | 20241122 | 134700 | 107453188500 | 36550 | 36550 | 36600 | 36500 | 8794 |
| 340 | 20241122 | 134600 | 107131993500 | 36550 | 36550 | 36600 | 36500 | 6661 |
| 341 | 20241122 | 134500 | 106888590050 | 36550 | 36450 | 36550 | 36450 | 9467 |
| 342 | 20241122 | 134400 | 106543236000 | 36400 | 36400 | 36450 | 36350 | 3590 |
| 343 | 20241122 | 134300 | 106412563100 | 36400 | 36400 | 36450 | 36350 | 4564 |
| 344 | 20241122 | 134200 | 106246461600 | 36400 | 36350 | 36450 | 36350 | 7067 |
| 345 | 20241122 | 134100 | 105989213550 | 36400 | 36400 | 36450 | 36350 | 10441 |
| 346 | 20241122 | 134000 | 105609421750 | 36400 | 36450 | 36500 | 36400 | 2308 |
| 347 | 20241122 | 133900 | 105525322550 | 36500 | 36500 | 36550 | 36450 | 5015 |
| 348 | 20241122 | 133800 | 105342377900 | 36500 | 36500 | 36550 | 36500 | 976 |
| 349 | 20241122 | 133700 | 105306740350 | 36500 | 36500 | 36600 | 36450 | 8454 |
| 350 | 20241122 | 133600 | 104998036900 | 36550 | 36550 | 36550 | 36500 | 4842 |
| 351 | 20241122 | 133500 | 104821084200 | 36500 | 36550 | 36550 | 36500 | 5852 |
| 352 | 20241122 | 133400 | 104607223200 | 36600 | 36550 | 36600 | 36500 | 918 |
| 353 | 20241122 | 133300 | 104573667000 | 36500 | 36500 | 36550 | 36500 | 2325 |
| 354 | 20241122 | 133200 | 104488741500 | 36500 | 36450 | 36550 | 36450 | 4869 |
| 355 | 20241122 | 133100 | 104311134300 | 36450 | 36450 | 36500 | 36450 | 975 |
| 356 | 20241122 | 133000 | 104275580300 | 36500 | 36500 | 36550 | 36450 | 4770 |
| 357 | 20241122 | 132900 | 104101514550 | 36450 | 36500 | 36500 | 36450 | 6057 |
| 358 | 20241122 | 132800 | 103880664150 | 36500 | 36550 | 36600 | 36450 | 11853 |
| 359 | 20241122 | 132700 | 103448172900 | 36550 | 36700 | 36750 | 36550 | 19152 |
| 360 | 20241122 | 132600 | 102746274450 | 36700 | 36650 | 36750 | 36650 | 5854 |
| 361 | 20241122 | 132500 | 102531368900 | 36650 | 36650 | 36700 | 36650 | 4271 |
| 362 | 20241122 | 132400 | 102374763950 | 36700 | 36600 | 36700 | 36600 | 7750 |
| 363 | 20241122 | 132300 | 102090840850 | 36600 | 36550 | 36600 | 36500 | 5095 |
| 364 | 20241122 | 132200 | 101904596500 | 36550 | 36550 | 36600 | 36500 | 3860 |
| 365 | 20241122 | 132100 | 101763521150 | 36550 | 36500 | 36550 | 36500 | 4289 |
| 366 | 20241122 | 132000 | 101606948050 | 36500 | 36450 | 36500 | 36450 | 3797 |
| 367 | 20241122 | 131900 | 101468489000 | 36450 | 36550 | 36550 | 36450 | 3419 |
| 368 | 20241122 | 131800 | 101343710450 | 36550 | 36450 | 36550 | 36400 | 9313 |
| 369 | 20241122 | 131700 | 101004359200 | 36450 | 36600 | 36600 | 36400 | 15535 |
| 370 | 20241122 | 131600 | 100437573850 | 36600 | 36600 | 36650 | 36550 | 4116 |
| 371 | 20241122 | 131500 | 100286962150 | 36600 | 36550 | 36600 | 36550 | 2357 |
| 372 | 20241122 | 131400 | 100200700350 | 36600 | 36500 | 36600 | 36450 | 11068 |
| 373 | 20241122 | 131300 | 99796141050 | 36500 | 36500 | 36550 | 36450 | 7079 |
| 374 | 20241122 | 131200 | 99537609400 | 36500 | 36450 | 36500 | 36450 | 3561 |
| 375 | 20241122 | 131100 | 99407698550 | 36500 | 36400 | 36500 | 36400 | 2970 |
| 376 | 20241122 | 131000 | 99299437350 | 36450 | 36450 | 36500 | 36400 | 2946 |
| 377 | 20241122 | 130900 | 99192043950 | 36500 | 36450 | 36500 | 36400 | 6408 |
| 378 | 20241122 | 130800 | 98958220850 | 36450 | 36400 | 36450 | 36400 | 5318 |
| 379 | 20241122 | 130700 | 98764460850 | 36400 | 36350 | 36450 | 36350 | 3689 |
| 380 | 20241122 | 130600 | 98630160350 | 36400 | 36250 | 36400 | 36200 | 6379 |
| 381 | 20241122 | 130500 | 98398628550 | 36250 | 36200 | 36250 | 36200 | 7937 |
| 382 | 20241122 | 130400 | 98111224800 | 36250 | 36250 | 36300 | 36250 | 9848 |
| 383 | 20241122 | 130300 | 97754214850 | 36250 | 36350 | 36350 | 36250 | 14135 |
| 384 | 20241122 | 130200 | 97241528500 | 36300 | 36450 | 36450 | 36300 | 13976 |
| 385 | 20241122 | 130100 | 96732997800 | 36450 | 36450 | 36500 | 36450 | 3406 |
| 386 | 20241122 | 130000 | 96608848400 | 36450 | 36450 | 36500 | 36450 | 2690 |
| 387 | 20241122 | 125900 | 96510699000 | 36450 | 36450 | 36500 | 36400 | 6772 |
| 388 | 20241122 | 125800 | 96263962250 | 36400 | 36500 | 36500 | 36400 | 7467 |
| 389 | 20241122 | 125700 | 95991910800 | 36500 | 36550 | 36550 | 36450 | 11819 |
| 390 | 20241122 | 125600 | 95560589050 | 36600 | 36500 | 36600 | 36500 | 5219 |
| 391 | 20241122 | 125500 | 95369862750 | 36500 | 36550 | 36600 | 36500 | 5871 |
| 392 | 20241122 | 125400 | 95155275400 | 36550 | 36550 | 36600 | 36500 | 3524 |
| 393 | 20241122 | 125300 | 95026461150 | 36500 | 36550 | 36600 | 36500 | 13071 |
| 394 | 20241122 | 125200 | 94548904350 | 36550 | 36650 | 36650 | 36550 | 11520 |
| 395 | 20241122 | 125100 | 94127413200 | 36650 | 36650 | 36700 | 36600 | 1503 |
| 396 | 20241122 | 125000 | 94072311750 | 36650 | 36650 | 36700 | 36600 | 2632 |
| 397 | 20241122 | 124900 | 93975883300 | 36650 | 36650 | 36650 | 36600 | 1539 |
| 398 | 20241122 | 124800 | 93919500100 | 36600 | 36650 | 36650 | 36600 | 3620 |
| 399 | 20241122 | 124700 | 93786904600 | 36650 | 36650 | 36700 | 36600 | 4864 |
| 400 | 20241122 | 124600 | 93608723850 | 36650 | 36700 | 36700 | 36650 | 1713 |
| 401 | 20241122 | 124500 | 93545892000 | 36650 | 36650 | 36700 | 36650 | 1607 |
| 402 | 20241122 | 124400 | 93486992400 | 36650 | 36650 | 36700 | 36650 | 1832 |
| 403 | 20241122 | 124300 | 93419826650 | 36700 | 36650 | 36700 | 36600 | 4007 |
| 404 | 20241122 | 124200 | 93272960350 | 36650 | 36750 | 36750 | 36650 | 3150 |
| 405 | 20241122 | 124100 | 93157460700 | 36700 | 36700 | 36750 | 36700 | 2056 |
| 406 | 20241122 | 124000 | 93081989750 | 36700 | 36850 | 36850 | 36700 | 3960 |
| 407 | 20241122 | 123900 | 92936519400 | 36800 | 36750 | 36850 | 36750 | 5725 |
| 408 | 20241122 | 123800 | 92725836450 | 36750 | 36750 | 36800 | 36750 | 927 |
| 409 | 20241122 | 123700 | 92691750200 | 36750 | 36700 | 36800 | 36700 | 3124 |
| 410 | 20241122 | 123600 | 92576968850 | 36700 | 36750 | 36750 | 36700 | 1478 |
| 411 | 20241122 | 123500 | 92522718000 | 36700 | 36750 | 36800 | 36700 | 4226 |
| 412 | 20241122 | 123400 | 92367427500 | 36750 | 36800 | 36800 | 36750 | 1600 |
| 413 | 20241122 | 123300 | 92308598050 | 36750 | 36800 | 36800 | 36750 | 2495 |
| 414 | 20241122 | 123200 | 92216810750 | 36800 | 36800 | 36800 | 36750 | 3441 |
| 415 | 20241122 | 123100 | 92090231200 | 36750 | 36750 | 36800 | 36750 | 2007 |
| 416 | 20241122 | 123000 | 92016467700 | 36800 | 36800 | 36800 | 36750 | 1356 |
| 417 | 20241122 | 122900 | 91966612300 | 36800 | 36800 | 36850 | 36750 | 3373 |
| 418 | 20241122 | 122800 | 91842501600 | 36800 | 36850 | 36900 | 36800 | 3849 |
| 419 | 20241122 | 122700 | 91700674200 | 36850 | 36850 | 36900 | 36850 | 1782 |
| 420 | 20241122 | 122600 | 91634993450 | 36850 | 36850 | 36900 | 36850 | 817 |
| 421 | 20241122 | 122500 | 91604883200 | 36850 | 36850 | 36900 | 36850 | 2110 |
| 422 | 20241122 | 122400 | 91527109750 | 36900 | 36900 | 36900 | 36850 | 3503 |
| 423 | 20241122 | 122300 | 91397866500 | 36900 | 36900 | 36950 | 36850 | 9980 |
| 424 | 20241122 | 122200 | 91029625050 | 36900 | 36850 | 36900 | 36800 | 5250 |
| 425 | 20241122 | 122100 | 90835980400 | 36850 | 36850 | 36900 | 36850 | 1997 |
| 426 | 20241122 | 122000 | 90762345750 | 36850 | 36850 | 36900 | 36850 | 2221 |
| 427 | 20241122 | 121900 | 90680476150 | 36850 | 36850 | 36900 | 36800 | 5310 |
| 428 | 20241122 | 121800 | 90484748900 | 36850 | 36850 | 36900 | 36800 | 3111 |
| 429 | 20241122 | 121700 | 90370117200 | 36800 | 36850 | 36850 | 36800 | 3375 |
| 430 | 20241122 | 121600 | 90245758650 | 36850 | 36750 | 36850 | 36700 | 4443 |
| 431 | 20241122 | 121500 | 90082384100 | 36750 | 36800 | 36800 | 36700 | 2024 |
| 432 | 20241122 | 121400 | 90007999900 | 36800 | 36850 | 36850 | 36750 | 3163 |
| 433 | 20241122 | 121300 | 89891589600 | 36850 | 36850 | 36850 | 36800 | 2751 |
| 434 | 20241122 | 121200 | 89790297950 | 36850 | 36700 | 36900 | 36650 | 36940 |
| 435 | 20241122 | 121100 | 88429063250 | 36700 | 36650 | 36700 | 36600 | 5301 |
| 436 | 20241122 | 121000 | 88234771050 | 36650 | 36650 | 36650 | 36600 | 1464 |
| 437 | 20241122 | 120900 | 88181127100 | 36650 | 36600 | 36650 | 36600 | 4440 |
| 438 | 20241122 | 120800 | 88018411950 | 36650 | 36600 | 36650 | 36600 | 8176 |
| 439 | 20241122 | 120700 | 87718891150 | 36600 | 36650 | 36650 | 36600 | 1781 |
| 440 | 20241122 | 120600 | 87653673050 | 36600 | 36600 | 36650 | 36600 | 3751 |
| 441 | 20241122 | 120500 | 87516366300 | 36600 | 36600 | 36650 | 36600 | 3710 |
| 442 | 20241122 | 120400 | 87380565600 | 36600 | 36650 | 36700 | 36600 | 2418 |
| 443 | 20241122 | 120300 | 87291961300 | 36700 | 36600 | 36700 | 36600 | 6727 |
| 444 | 20241122 | 120200 | 87045440350 | 36650 | 36650 | 36700 | 36600 | 2163 |
| 445 | 20241122 | 120100 | 86966169600 | 36700 | 36650 | 36700 | 36600 | 6214 |
| 446 | 20241122 | 120000 | 86738455750 | 36650 | 36700 | 36700 | 36650 | 1228 |
| 447 | 20241122 | 115900 | 86693435150 | 36700 | 36600 | 36700 | 36600 | 4675 |
| 448 | 20241122 | 115800 | 86521983550 | 36650 | 36650 | 36700 | 36600 | 2406 |
| 449 | 20241122 | 115700 | 86433824850 | 36650 | 36650 | 36700 | 36600 | 2114 |
| 450 | 20241122 | 115600 | 86356345950 | 36700 | 36700 | 36700 | 36650 | 2670 |
| 451 | 20241122 | 115500 | 86258449650 | 36700 | 36650 | 36700 | 36650 | 2596 |
| 452 | 20241122 | 115400 | 86163228250 | 36700 | 36650 | 36700 | 36650 | 682 |
| 453 | 20241122 | 115300 | 86138218300 | 36700 | 36600 | 36700 | 36600 | 5432 |
| 454 | 20241122 | 115200 | 85939241000 | 36650 | 36700 | 36750 | 36600 | 15260 |
| 455 | 20241122 | 115100 | 85380107750 | 36700 | 36750 | 36800 | 36700 | 4861 |
| 456 | 20241122 | 115000 | 85201580150 | 36750 | 36800 | 36800 | 36750 | 6637 |
| 457 | 20241122 | 114900 | 84957641450 | 36750 | 36800 | 36800 | 36750 | 3585 |
| 458 | 20241122 | 114800 | 84825807600 | 36800 | 36800 | 36850 | 36800 | 3764 |
| 459 | 20241122 | 114700 | 84687284650 | 36800 | 36850 | 36850 | 36800 | 5753 |
| 460 | 20241122 | 114600 | 84475545550 | 36800 | 36850 | 36900 | 36800 | 5679 |
| 461 | 20241122 | 114500 | 84266357200 | 36850 | 36850 | 36900 | 36800 | 3511 |
| 462 | 20241122 | 114400 | 84136974150 | 36850 | 36850 | 36900 | 36850 | 2896 |
| 463 | 20241122 | 114300 | 84030242100 | 36850 | 36950 | 36950 | 36850 | 6402 |
| 464 | 20241122 | 114200 | 83794119000 | 36950 | 36950 | 37000 | 36900 | 39447 |
| 465 | 20241122 | 114100 | 82336273350 | 36950 | 36900 | 37000 | 36850 | 14092 |
| 466 | 20241122 | 114000 | 81815864200 | 36900 | 36950 | 36950 | 36900 | 7062 |
| 467 | 20241122 | 113900 | 81555198150 | 36950 | 36900 | 36950 | 36850 | 7006 |
| 468 | 20241122 | 113800 | 81296507450 | 36850 | 36800 | 36900 | 36800 | 3276 |
| 469 | 20241122 | 113700 | 81175778950 | 36850 | 36950 | 36950 | 36850 | 17163 |
| 470 | 20241122 | 113600 | 80542199300 | 36950 | 36800 | 36950 | 36800 | 13480 |
| 471 | 20241122 | 113500 | 80045225650 | 36800 | 36850 | 36850 | 36800 | 2101 |
| 472 | 20241122 | 113400 | 79967852650 | 36850 | 36800 | 36850 | 36800 | 3729 |
| 473 | 20241122 | 113300 | 79830504650 | 36800 | 36750 | 36850 | 36700 | 5852 |
| 474 | 20241122 | 113200 | 79615338000 | 36700 | 36800 | 36800 | 36700 | 6796 |
| 475 | 20241122 | 113100 | 79365762150 | 36800 | 36800 | 36800 | 36750 | 1476 |
| 476 | 20241122 | 113000 | 79311499850 | 36800 | 36800 | 36850 | 36800 | 3478 |
| 477 | 20241122 | 112900 | 79183484650 | 36850 | 36750 | 36850 | 36700 | 5853 |
| 478 | 20241122 | 112800 | 78968265500 | 36750 | 36700 | 36750 | 36650 | 7823 |
| 479 | 20241122 | 112700 | 78681154400 | 36700 | 36650 | 36700 | 36650 | 2025 |
| 480 | 20241122 | 112600 | 78606861900 | 36700 | 36700 | 36750 | 36650 | 2715 |
| 481 | 20241122 | 112500 | 78507217800 | 36700 | 36650 | 36750 | 36600 | 3881 |
| 482 | 20241122 | 112400 | 78364881150 | 36650 | 36750 | 36750 | 36650 | 5920 |
| 483 | 20241122 | 112300 | 78147746400 | 36700 | 36700 | 36850 | 36700 | 10395 |
| 484 | 20241122 | 112200 | 77765758700 | 36700 | 36750 | 36800 | 36600 | 23646 |
| 485 | 20241122 | 112100 | 76898093650 | 36750 | 36850 | 36900 | 36750 | 11665 |
| 486 | 20241122 | 112000 | 76468684450 | 36900 | 36950 | 37000 | 36900 | 16322 |
| 487 | 20241122 | 111900 | 75865802150 | 36900 | 37000 | 37000 | 36900 | 8922 |
| 488 | 20241122 | 111800 | 75536202150 | 36950 | 36850 | 37000 | 36850 | 18108 |
| 489 | 20241122 | 111700 | 74868073700 | 36850 | 36950 | 37000 | 36850 | 17734 |
| 490 | 20241122 | 111600 | 74213030200 | 36950 | 37050 | 37050 | 36950 | 22766 |
| 491 | 20241122 | 111500 | 73370291300 | 36950 | 36950 | 37100 | 36950 | 96220 |
| 492 | 20241122 | 111400 | 69806829350 | 37000 | 36950 | 37000 | 36900 | 42681 |
| 493 | 20241122 | 111300 | 68229326550 | 36950 | 36750 | 36950 | 36750 | 39816 |
| 494 | 20241122 | 111200 | 66762250100 | 36750 | 36850 | 36900 | 36750 | 25305 |
| 495 | 20241122 | 111100 | 65830483600 | 36850 | 36700 | 36900 | 36700 | 45416 |
| 496 | 20241122 | 111000 | 64158923100 | 36700 | 36600 | 36750 | 36550 | 54338 |
| 497 | 20241122 | 110900 | 62166860300 | 36600 | 36550 | 36600 | 36550 | 3842 |
| 498 | 20241122 | 110800 | 62026294450 | 36550 | 36500 | 36600 | 36500 | 15746 |
| 499 | 20241122 | 110700 | 61450598850 | 36500 | 36600 | 36600 | 36500 | 19543 |
| 500 | 20241122 | 110600 | 60736470000 | 36600 | 36450 | 36600 | 36400 | 57925 |
| 501 | 20241122 | 110500 | 58620978950 | 36450 | 36250 | 36450 | 36250 | 19506 |
| 502 | 20241122 | 110400 | 57911641550 | 36300 | 36250 | 36300 | 36200 | 3044 |
| 503 | 20241122 | 110300 | 57801261550 | 36250 | 36200 | 36250 | 36150 | 4947 |
| 504 | 20241122 | 110200 | 57622296500 | 36150 | 36150 | 36200 | 36150 | 1755 |
| 505 | 20241122 | 110100 | 57558805750 | 36150 | 36200 | 36200 | 36150 | 4651 |
| 506 | 20241122 | 110000 | 57390644750 | 36150 | 36200 | 36200 | 36150 | 2396 |
| 507 | 20241122 | 105900 | 57303966850 | 36200 | 36250 | 36250 | 36150 | 3965 |
| 508 | 20241122 | 105800 | 57160400250 | 36250 | 36250 | 36250 | 36200 | 4132 |
| 509 | 20241122 | 105700 | 57010754600 | 36250 | 36250 | 36250 | 36200 | 1603 |
| 510 | 20241122 | 105600 | 56952687200 | 36200 | 36300 | 36300 | 36200 | 1740 |
| 511 | 20241122 | 105500 | 56889638800 | 36250 | 36300 | 36300 | 36200 | 9289 |
| 512 | 20241122 | 105400 | 56552673750 | 36300 | 36400 | 36400 | 36300 | 6747 |
| 513 | 20241122 | 105300 | 56307427500 | 36400 | 36350 | 36400 | 36300 | 6055 |
| 514 | 20241122 | 105200 | 56087324150 | 36350 | 36250 | 36400 | 36250 | 18054 |
| 515 | 20241122 | 105100 | 55431761200 | 36250 | 36200 | 36250 | 36200 | 1441 |
| 516 | 20241122 | 105000 | 55379571500 | 36200 | 36200 | 36250 | 36150 | 2580 |
| 517 | 20241122 | 104900 | 55286166700 | 36200 | 36200 | 36250 | 36150 | 5288 |
| 518 | 20241122 | 104800 | 55094860700 | 36200 | 36200 | 36250 | 36150 | 5262 |
| 519 | 20241122 | 104700 | 54904421700 | 36150 | 36200 | 36250 | 36150 | 3908 |
| 520 | 20241122 | 104600 | 54762952800 | 36250 | 36250 | 36300 | 36150 | 9486 |
| 521 | 20241122 | 104500 | 54419480050 | 36250 | 36250 | 36300 | 36250 | 5685 |
| 522 | 20241122 | 104400 | 54213351850 | 36250 | 36300 | 36300 | 36250 | 1624 |
| 523 | 20241122 | 104300 | 54154437050 | 36300 | 36300 | 36350 | 36250 | 4719 |
| 524 | 20241122 | 104200 | 53983155800 | 36350 | 36300 | 36350 | 36250 | 6618 |
| 525 | 20241122 | 104100 | 53742911150 | 36350 | 36300 | 36350 | 36250 | 6968 |
| 526 | 20241122 | 104000 | 53489928250 | 36350 | 36350 | 36400 | 36300 | 6506 |
| 527 | 20241122 | 103900 | 53253493200 | 36350 | 36300 | 36350 | 36250 | 5852 |
| 528 | 20241122 | 103800 | 53041094950 | 36300 | 36350 | 36350 | 36300 | 5461 |
| 529 | 20241122 | 103700 | 52842828900 | 36300 | 36350 | 36350 | 36300 | 5187 |
| 530 | 20241122 | 103600 | 52654461550 | 36350 | 36200 | 36350 | 36150 | 5773 |
| 531 | 20241122 | 103500 | 52445162100 | 36150 | 36150 | 36200 | 36150 | 1523 |
| 532 | 20241122 | 103400 | 52390085150 | 36150 | 36150 | 36200 | 36100 | 7153 |
| 533 | 20241122 | 103300 | 52131641950 | 36100 | 36250 | 36250 | 36100 | 20581 |
| 534 | 20241122 | 103200 | 51387287750 | 36200 | 36250 | 36300 | 36200 | 5507 |
| 535 | 20241122 | 103100 | 51187678100 | 36250 | 36250 | 36250 | 36200 | 6024 |
| 536 | 20241122 | 103000 | 50969526400 | 36250 | 36350 | 36350 | 36200 | 7988 |
| 537 | 20241122 | 102900 | 50679708400 | 36300 | 36350 | 36350 | 36300 | 7345 |
| 538 | 20241122 | 102800 | 50413001800 | 36300 | 36350 | 36400 | 36300 | 10572 |
| 539 | 20241122 | 102700 | 50028554550 | 36400 | 36350 | 36400 | 36350 | 2652 |
| 540 | 20241122 | 102600 | 49932058050 | 36400 | 36400 | 36400 | 36350 | 4322 |
| 541 | 20241122 | 102500 | 49774785250 | 36350 | 36450 | 36450 | 36350 | 6657 |
| 542 | 20241122 | 102400 | 49532453100 | 36450 | 36450 | 36450 | 36400 | 6853 |
| 543 | 20241122 | 102300 | 49282738900 | 36400 | 36350 | 36450 | 36350 | 3776 |
| 544 | 20241122 | 102200 | 49145235050 | 36350 | 36400 | 36400 | 36300 | 6437 |
| 545 | 20241122 | 102100 | 48911261600 | 36400 | 36300 | 36400 | 36300 | 2835 |
| 546 | 20241122 | 102000 | 48808212950 | 36350 | 36450 | 36450 | 36300 | 6267 |
| 547 | 20241122 | 101900 | 48580476400 | 36400 | 36400 | 36450 | 36300 | 8486 |
| 548 | 20241122 | 101800 | 48271809650 | 36400 | 36450 | 36500 | 36400 | 9738 |
| 549 | 20241122 | 101700 | 47917048050 | 36450 | 36450 | 36500 | 36400 | 5614 |
| 550 | 20241122 | 101600 | 47712435350 | 36450 | 36450 | 36500 | 36350 | 13540 |
| 551 | 20241122 | 101500 | 47218953650 | 36400 | 36450 | 36500 | 36400 | 11073 |
| 552 | 20241122 | 101400 | 46815324950 | 36450 | 36250 | 36450 | 36250 | 14347 |
| 553 | 20241122 | 101300 | 46292981350 | 36250 | 36400 | 36450 | 36200 | 37528 |
| 554 | 20241122 | 101200 | 44928418250 | 36400 | 36350 | 36400 | 36350 | 6117 |
| 555 | 20241122 | 101100 | 44705890750 | 36350 | 36300 | 36400 | 36250 | 6121 |
| 556 | 20241122 | 101000 | 44483398800 | 36350 | 36350 | 36350 | 36200 | 11077 |
| 557 | 20241122 | 100900 | 44081462450 | 36350 | 36300 | 36350 | 36200 | 5752 |
| 558 | 20241122 | 100800 | 43872701100 | 36300 | 36250 | 36300 | 36200 | 5007 |
| 559 | 20241122 | 100700 | 43691177450 | 36300 | 36300 | 36300 | 36200 | 10798 |
| 560 | 20241122 | 100600 | 43299910350 | 36300 | 36400 | 36450 | 36250 | 17457 |
| 561 | 20241122 | 100500 | 42665168300 | 36350 | 36450 | 36450 | 36350 | 8900 |
| 562 | 20241122 | 100400 | 42341286150 | 36450 | 36500 | 36550 | 36300 | 31398 |
| 563 | 20241122 | 100300 | 41198104500 | 36500 | 36500 | 36550 | 36450 | 35522 |
| 564 | 20241122 | 100200 | 39901588750 | 36450 | 36400 | 36500 | 36400 | 19886 |
| 565 | 20241122 | 100100 | 39176539600 | 36400 | 36250 | 36450 | 36150 | 31793 |
| 566 | 20241122 | 100000 | 38020747250 | 36250 | 36300 | 36300 | 36200 | 10934 |
| 567 | 20241122 | 095900 | 37624348750 | 36300 | 36300 | 36350 | 36250 | 6091 |
| 568 | 20241122 | 095800 | 37403302500 | 36300 | 36300 | 36350 | 36250 | 9375 |
| 569 | 20241122 | 095700 | 37062984900 | 36300 | 36350 | 36350 | 36250 | 19235 |
| 570 | 20241122 | 095600 | 36364855750 | 36350 | 36300 | 36400 | 36250 | 20470 |
| 571 | 20241122 | 095500 | 35621189700 | 36300 | 36150 | 36300 | 36150 | 13722 |
| 572 | 20241122 | 095400 | 35124152900 | 36150 | 36150 | 36200 | 36100 | 4923 |
| 573 | 20241122 | 095300 | 34946222250 | 36100 | 36100 | 36150 | 36050 | 3565 |
| 574 | 20241122 | 095200 | 34817557650 | 36100 | 36050 | 36100 | 36000 | 3496 |
| 575 | 20241122 | 095100 | 34691511950 | 36100 | 35950 | 36100 | 35950 | 3994 |
| 576 | 20241122 | 095000 | 34547592700 | 35950 | 36100 | 36150 | 35950 | 9756 |
| 577 | 20241122 | 094900 | 34195734850 | 36100 | 36100 | 36150 | 36050 | 2554 |
| 578 | 20241122 | 094800 | 34103483450 | 36100 | 36100 | 36100 | 36050 | 6020 |
| 579 | 20241122 | 094700 | 33886296800 | 36100 | 36000 | 36100 | 35950 | 5143 |
| 580 | 20241122 | 094600 | 33700992700 | 36000 | 36000 | 36050 | 35950 | 11254 |
| 581 | 20241122 | 094500 | 33295847950 | 36000 | 36050 | 36050 | 35950 | 8362 |
| 582 | 20241122 | 094400 | 32994806700 | 36050 | 36050 | 36100 | 36000 | 3358 |
| 583 | 20241122 | 094300 | 32873734100 | 36100 | 36050 | 36100 | 36000 | 2486 |
| 584 | 20241122 | 094200 | 32784113950 | 36000 | 36050 | 36100 | 36000 | 4479 |
| 585 | 20241122 | 094100 | 32622680450 | 36050 | 36000 | 36100 | 36000 | 5308 |
| 586 | 20241122 | 094000 | 32431382150 | 35950 | 35950 | 36000 | 35850 | 10664 |
| 587 | 20241122 | 093900 | 32048362600 | 35950 | 36100 | 36150 | 35900 | 20772 |
| 588 | 20241122 | 093800 | 31300134750 | 36150 | 36050 | 36150 | 36000 | 9838 |
| 589 | 20241122 | 093700 | 30945248850 | 36000 | 35900 | 36100 | 35850 | 23045 |
| 590 | 20241122 | 093600 | 30117027900 | 35900 | 35850 | 35900 | 35750 | 33389 |
| 591 | 20241122 | 093500 | 28920834700 | 35850 | 36000 | 36000 | 35850 | 21264 |
| 592 | 20241122 | 093400 | 28157557100 | 35950 | 36050 | 36100 | 35950 | 27837 |
| 593 | 20241122 | 093300 | 27155714200 | 36050 | 36150 | 36150 | 36050 | 18104 |
| 594 | 20241122 | 093200 | 26502413100 | 36150 | 36200 | 36200 | 36100 | 9006 |
| 595 | 20241122 | 093100 | 26176842550 | 36200 | 36250 | 36250 | 36150 | 6534 |
| 596 | 20241122 | 093000 | 25940304450 | 36200 | 36350 | 36400 | 36200 | 9084 |
| 597 | 20241122 | 092900 | 25610786750 | 36350 | 36250 | 36400 | 36150 | 21984 |
| 598 | 20241122 | 092800 | 24814268350 | 36250 | 36250 | 36300 | 36200 | 7584 |
| 599 | 20241122 | 092700 | 24539396200 | 36250 | 36500 | 36500 | 36200 | 31360 |
| 600 | 20241122 | 092600 | 23400302000 | 36450 | 36550 | 36600 | 36400 | 20018 |
| 601 | 20241122 | 092500 | 22669803200 | 36600 | 36450 | 36600 | 36400 | 43315 |
| 602 | 20241122 | 092400 | 21088982250 | 36450 | 36400 | 36450 | 36350 | 19151 |
| 603 | 20241122 | 092300 | 20391286900 | 36350 | 36450 | 36450 | 36350 | 9883 |
| 604 | 20241122 | 092200 | 20031485500 | 36400 | 36350 | 36450 | 36350 | 14534 |
| 605 | 20241122 | 092100 | 19502810200 | 36400 | 36450 | 36450 | 36350 | 19580 |
| 606 | 20241122 | 092000 | 18790095600 | 36450 | 36550 | 36550 | 36400 | 25405 |
| 607 | 20241122 | 091900 | 17863676550 | 36550 | 36450 | 36550 | 36400 | 39387 |
| 608 | 20241122 | 091800 | 16426232300 | 36400 | 36300 | 36450 | 36300 | 29451 |
| 609 | 20241122 | 091700 | 15354872350 | 36350 | 36400 | 36400 | 36300 | 31382 |
| 610 | 20241122 | 091600 | 14213959050 | 36400 | 36200 | 36400 | 36200 | 40029 |
| 611 | 20241122 | 091500 | 12760047250 | 36200 | 36100 | 36250 | 36100 | 31928 |
| 612 | 20241122 | 091400 | 11604802350 | 36150 | 36050 | 36150 | 36050 | 10069 |
| 613 | 20241122 | 091300 | 11241395150 | 36050 | 35950 | 36100 | 35900 | 18185 |
| 614 | 20241122 | 091200 | 10586968650 | 36000 | 35950 | 36000 | 35850 | 16589 |
| 615 | 20241122 | 091100 | 9990698700 | 36000 | 35950 | 36000 | 35950 | 6424 |
| 616 | 20241122 | 091000 | 9759696800 | 35950 | 35950 | 36000 | 35900 | 8792 |
| 617 | 20241122 | 090900 | 9443630700 | 35900 | 35950 | 35950 | 35850 | 11483 |
| 618 | 20241122 | 090800 | 9031514550 | 36000 | 35850 | 36000 | 35800 | 10724 |
| 619 | 20241122 | 090700 | 8646582050 | 35850 | 35750 | 35950 | 35700 | 15905 |
| 620 | 20241122 | 090600 | 8076915800 | 35750 | 35800 | 35850 | 35650 | 18178 |
| 621 | 20241122 | 090500 | 7427441150 | 35850 | 36000 | 36050 | 35800 | 19923 |
| 622 | 20241122 | 090400 | 6711570300 | 36000 | 35900 | 36000 | 35650 | 28184 |
| 623 | 20241122 | 090300 | 5702601750 | 35900 | 36050 | 36100 | 35850 | 32641 |
| 624 | 20241122 | 090200 | 4528747000 | 36050 | 36100 | 36200 | 36000 | 29331 |
| 625 | 20241122 | 090100 | 3470751400 | 36100 | 35700 | 36150 | 35650 | 19243 |
| 626 | 20241122 | 090000 | 2780255200 | 35650 | 36100 | 36100 | 35600 | 75971 |