33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 184900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 36388 |
| 3 | 20241122 | 184800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20241122 | 184700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20241122 | 184600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20241122 | 184500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20241122 | 184400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20241122 | 184300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20241122 | 184200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20241122 | 184100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20241122 | 184000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20241122 | 183900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20241122 | 183800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20241122 | 183700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20241122 | 183600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20241122 | 183500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20241122 | 183400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20241122 | 183300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20241122 | 183200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20241122 | 183100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20241122 | 183000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20241122 | 182900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20241122 | 182800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20241122 | 182700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20241122 | 182600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20241122 | 182500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20241122 | 182400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20241122 | 182300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20241122 | 182200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20241122 | 182100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20241122 | 182000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20241122 | 181900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 36388 |
| 33 | 20241122 | 181800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20241122 | 181700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20241122 | 181600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20241122 | 181500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20241122 | 181400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20241122 | 181300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20241122 | 181200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20241122 | 181100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20241122 | 181000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20241122 | 180900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20241122 | 180800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20241122 | 180700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20241122 | 180600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20241122 | 180500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20241122 | 180400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20241122 | 180300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20241122 | 180200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20241122 | 180100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20241122 | 180000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20241122 | 175900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20241122 | 175800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20241122 | 175700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20241122 | 175600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20241122 | 175500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20241122 | 175400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20241122 | 175300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20241122 | 175200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20241122 | 175100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20241122 | 175000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20241122 | 174900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 36388 |
| 63 | 20241122 | 174800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20241122 | 174700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20241122 | 174600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20241122 | 174500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20241122 | 174400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20241122 | 174300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20241122 | 174200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20241122 | 174100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20241122 | 174000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20241122 | 173900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20241122 | 173800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20241122 | 173700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20241122 | 173600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20241122 | 173500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20241122 | 173400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20241122 | 173300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20241122 | 173200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20241122 | 173100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20241122 | 173000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20241122 | 172900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20241122 | 172800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20241122 | 172700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20241122 | 172600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20241122 | 172500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20241122 | 172400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20241122 | 172300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20241122 | 172200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20241122 | 172100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20241122 | 172000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20241122 | 171900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 36388 |
| 93 | 20241122 | 171800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20241122 | 171700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20241122 | 171600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20241122 | 171500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20241122 | 171400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20241122 | 171300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20241122 | 171200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20241122 | 171100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20241122 | 171000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20241122 | 170900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20241122 | 170800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20241122 | 170700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20241122 | 170600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20241122 | 170500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20241122 | 170400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20241122 | 170300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20241122 | 170200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20241122 | 170100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20241122 | 170000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20241122 | 165900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20241122 | 165800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20241122 | 165700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20241122 | 165600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20241122 | 165500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20241122 | 165400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20241122 | 165300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20241122 | 165200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20241122 | 165100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20241122 | 165000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20241122 | 164900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 36388 |
| 123 | 20241122 | 164800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20241122 | 164700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20241122 | 164600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20241122 | 164500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20241122 | 164400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20241122 | 164300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20241122 | 164200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20241122 | 164100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20241122 | 164000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20241122 | 163900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20241122 | 163800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20241122 | 163700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20241122 | 163600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20241122 | 163500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20241122 | 163400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20241122 | 163300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20241122 | 163200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20241122 | 163100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20241122 | 163000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20241122 | 162900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20241122 | 162800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20241122 | 162700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20241122 | 162600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20241122 | 162500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20241122 | 162400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20241122 | 162300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20241122 | 162200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20241122 | 162100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20241122 | 162000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20241122 | 161900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 36388 |
| 153 | 20241122 | 161800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20241122 | 161700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20241122 | 161600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20241122 | 161500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20241122 | 161400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20241122 | 161300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20241122 | 161200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20241122 | 161100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20241122 | 161000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20241122 | 160900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20241122 | 160800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20241122 | 160700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20241122 | 160600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20241122 | 160500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20241122 | 160400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20241122 | 160300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20241122 | 160200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20241122 | 160100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20241122 | 160000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20241122 | 155900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20241122 | 155800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20241122 | 155700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20241122 | 155600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20241122 | 155500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20241122 | 155400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20241122 | 155300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20241122 | 155200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20241122 | 155100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20241122 | 155000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20241122 | 154900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 36388 |
| 183 | 20241122 | 154800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20241122 | 154700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20241122 | 154600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20241122 | 154500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20241122 | 154400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20241122 | 154300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20241122 | 154200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20241122 | 154100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20241122 | 154000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20241122 | 153900 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20241122 | 153800 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20241122 | 153700 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20241122 | 153600 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20241122 | 153500 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20241122 | 153400 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20241122 | 153300 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20241122 | 153200 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20241122 | 153100 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20241122 | 153000 | 144760375460 | 21250 | 21250 | 21250 | 21250 | 36388 |
| 202 | 20241122 | 152900 | 143987130460 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20241122 | 152800 | 143987130460 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20241122 | 152700 | 143987130460 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20241122 | 152600 | 143987130460 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20241122 | 152500 | 143987130460 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20241122 | 152400 | 143987130460 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20241122 | 152300 | 143987130460 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20241122 | 152200 | 143987130460 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20241122 | 152100 | 143987130460 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20241122 | 152000 | 143987130460 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20241122 | 151900 | 143987130460 | 21400 | 21400 | 21500 | 21350 | 19384 |
| 213 | 20241122 | 151800 | 143571573960 | 21450 | 21400 | 21500 | 21400 | 5919 |
| 214 | 20241122 | 151700 | 143444635260 | 21350 | 21350 | 21450 | 21300 | 9432 |
| 215 | 20241122 | 151600 | 143243043560 | 21350 | 21400 | 21400 | 21300 | 7748 |
| 216 | 20241122 | 151500 | 143077466110 | 21350 | 21300 | 21350 | 21200 | 8772 |
| 217 | 20241122 | 151400 | 142890675510 | 21300 | 21150 | 21350 | 21150 | 16636 |
| 218 | 20241122 | 151300 | 142536952260 | 21200 | 21150 | 21200 | 21100 | 3668 |
| 219 | 20241122 | 151200 | 142459388360 | 21150 | 21150 | 21250 | 21000 | 19425 |
| 220 | 20241122 | 151100 | 142049699110 | 21150 | 21200 | 21200 | 21000 | 15079 |
| 221 | 20241122 | 151000 | 141731423760 | 21200 | 21200 | 21250 | 21150 | 8966 |
| 222 | 20241122 | 150900 | 141541448260 | 21200 | 21350 | 21350 | 21200 | 6025 |
| 223 | 20241122 | 150800 | 141413337710 | 21350 | 21400 | 21400 | 21300 | 3673 |
| 224 | 20241122 | 150700 | 141334975060 | 21400 | 21150 | 21450 | 21150 | 6903 |
| 225 | 20241122 | 150600 | 141187962260 | 21150 | 21300 | 21350 | 21150 | 14841 |
| 226 | 20241122 | 150500 | 140872908060 | 21350 | 21500 | 21500 | 21350 | 9121 |
| 227 | 20241122 | 150400 | 140677612010 | 21500 | 21500 | 21550 | 21500 | 3670 |
| 228 | 20241122 | 150300 | 140598689860 | 21500 | 21350 | 21550 | 21300 | 10789 |
| 229 | 20241122 | 150200 | 140367346360 | 21400 | 21450 | 21500 | 21350 | 5110 |
| 230 | 20241122 | 150100 | 140257864510 | 21450 | 21450 | 21500 | 21300 | 17734 |
| 231 | 20241122 | 150000 | 139878719860 | 21450 | 21700 | 21700 | 21400 | 9013 |
| 232 | 20241122 | 145900 | 139684314260 | 21700 | 21750 | 21750 | 21650 | 5630 |
| 233 | 20241122 | 145800 | 139562096710 | 21700 | 21650 | 21750 | 21600 | 6039 |
| 234 | 20241122 | 145700 | 139431217910 | 21600 | 21650 | 21700 | 21600 | 3238 |
| 235 | 20241122 | 145600 | 139361102760 | 21600 | 21600 | 21650 | 21500 | 6313 |
| 236 | 20241122 | 145500 | 139225072610 | 21600 | 21800 | 21800 | 21400 | 26443 |
| 237 | 20241122 | 145400 | 138654875060 | 21750 | 21900 | 21900 | 21700 | 9089 |
| 238 | 20241122 | 145300 | 138457015660 | 21900 | 21700 | 21900 | 21700 | 4383 |
| 239 | 20241122 | 145200 | 138361470360 | 21750 | 22000 | 22000 | 21700 | 8883 |
| 240 | 20241122 | 145100 | 138167499560 | 21950 | 21850 | 22000 | 21750 | 6795 |
| 241 | 20241122 | 145000 | 138018732760 | 21800 | 22000 | 22000 | 21600 | 18587 |
| 242 | 20241122 | 144900 | 137613711510 | 22000 | 22050 | 22100 | 21950 | 11094 |
| 243 | 20241122 | 144800 | 137369210110 | 22100 | 22250 | 22300 | 21950 | 14188 |
| 244 | 20241122 | 144700 | 137055437610 | 22250 | 22450 | 22500 | 22200 | 17291 |
| 245 | 20241122 | 144600 | 136668585910 | 22450 | 22300 | 22450 | 22300 | 13195 |
| 246 | 20241122 | 144500 | 136373289360 | 22350 | 22200 | 22400 | 22100 | 13430 |
| 247 | 20241122 | 144400 | 136074334860 | 22200 | 22050 | 22200 | 22050 | 7380 |
| 248 | 20241122 | 144300 | 135910783760 | 22100 | 22200 | 22300 | 22050 | 9362 |
| 249 | 20241122 | 144200 | 135702855860 | 22150 | 22000 | 22200 | 21900 | 10655 |
| 250 | 20241122 | 144100 | 135467397210 | 22000 | 21950 | 22000 | 21800 | 8965 |
| 251 | 20241122 | 144000 | 135271026760 | 22000 | 21900 | 22000 | 21900 | 2888 |
| 252 | 20241122 | 143900 | 135207640460 | 21900 | 22050 | 22100 | 21900 | 9449 |
| 253 | 20241122 | 143800 | 134999491860 | 22050 | 21800 | 22050 | 21750 | 11049 |
| 254 | 20241122 | 143700 | 134757327910 | 21750 | 21700 | 21850 | 21600 | 8136 |
| 255 | 20241122 | 143600 | 134580737310 | 21600 | 21900 | 21900 | 21550 | 17722 |
| 256 | 20241122 | 143500 | 134195871060 | 21900 | 21750 | 21900 | 21650 | 7203 |
| 257 | 20241122 | 143400 | 134038755760 | 21700 | 21900 | 22000 | 21650 | 12918 |
| 258 | 20241122 | 143300 | 133756547560 | 21900 | 22200 | 22250 | 21800 | 28841 |
| 259 | 20241122 | 143200 | 133123032910 | 22200 | 22300 | 22450 | 22200 | 36755 |
| 260 | 20241122 | 143100 | 132302498310 | 22250 | 22100 | 22400 | 22100 | 32298 |
| 261 | 20241122 | 143000 | 131583350260 | 22100 | 22000 | 22100 | 21900 | 23293 |
| 262 | 20241122 | 142900 | 131070337010 | 22000 | 21900 | 22100 | 21850 | 34097 |
| 263 | 20241122 | 142800 | 130320654360 | 21900 | 21750 | 21950 | 21750 | 19438 |
| 264 | 20241122 | 142700 | 129895744510 | 21750 | 21600 | 21800 | 21550 | 14855 |
| 265 | 20241122 | 142600 | 129573076960 | 21600 | 21450 | 21600 | 21400 | 4730 |
| 266 | 20241122 | 142500 | 129471130760 | 21350 | 21200 | 21500 | 21150 | 8844 |
| 267 | 20241122 | 142400 | 129283004760 | 21200 | 21300 | 21500 | 21200 | 8923 |
| 268 | 20241122 | 142300 | 129092624910 | 21300 | 21500 | 21500 | 21300 | 10593 |
| 269 | 20241122 | 142200 | 128866001110 | 21450 | 21700 | 21700 | 21450 | 19604 |
| 270 | 20241122 | 142100 | 128442903310 | 21650 | 21600 | 21700 | 21500 | 14780 |
| 271 | 20241122 | 142000 | 128123460010 | 21600 | 21500 | 21700 | 21450 | 17790 |
| 272 | 20241122 | 141900 | 127739228110 | 21500 | 21350 | 21500 | 21300 | 9119 |
| 273 | 20241122 | 141800 | 127544024710 | 21350 | 21350 | 21450 | 21300 | 8085 |
| 274 | 20241122 | 141700 | 127371489260 | 21300 | 21350 | 21550 | 21300 | 24935 |
| 275 | 20241122 | 141600 | 126837285060 | 21350 | 21250 | 21350 | 21200 | 9282 |
| 276 | 20241122 | 141500 | 126639915910 | 21200 | 21200 | 21250 | 21100 | 6016 |
| 277 | 20241122 | 141400 | 126512520060 | 21200 | 21150 | 21250 | 21100 | 6736 |
| 278 | 20241122 | 141300 | 126369771260 | 21150 | 21050 | 21250 | 21000 | 11219 |
| 279 | 20241122 | 141200 | 126132761710 | 21050 | 21100 | 21200 | 21050 | 9906 |
| 280 | 20241122 | 141100 | 125923809910 | 21200 | 21200 | 21300 | 21100 | 12437 |
| 281 | 20241122 | 141000 | 125659671110 | 21200 | 21100 | 21250 | 21100 | 8148 |
| 282 | 20241122 | 140900 | 125486986860 | 21100 | 21200 | 21250 | 21000 | 23504 |
| 283 | 20241122 | 140800 | 124989441910 | 21200 | 20700 | 21200 | 20700 | 21986 |
| 284 | 20241122 | 140700 | 124528120560 | 20700 | 20700 | 20750 | 20650 | 7908 |
| 285 | 20241122 | 140600 | 124364250360 | 20700 | 20750 | 20800 | 20650 | 7418 |
| 286 | 20241122 | 140500 | 124210343610 | 20750 | 20800 | 20850 | 20600 | 7215 |
| 287 | 20241122 | 140400 | 124060686810 | 20750 | 20900 | 20900 | 20650 | 7592 |
| 288 | 20241122 | 140300 | 123903083810 | 20850 | 20850 | 20900 | 20800 | 10709 |
| 289 | 20241122 | 140200 | 123679739160 | 20850 | 20650 | 20850 | 20600 | 15699 |
| 290 | 20241122 | 140100 | 123354305010 | 20600 | 20700 | 20700 | 20550 | 9255 |
| 291 | 20241122 | 140000 | 123163213260 | 20700 | 20650 | 20750 | 20600 | 11848 |
| 292 | 20241122 | 135900 | 122918216560 | 20650 | 20550 | 20750 | 20450 | 12704 |
| 293 | 20241122 | 135800 | 122656471910 | 20600 | 20350 | 20600 | 20350 | 16800 |
| 294 | 20241122 | 135700 | 122312946960 | 20350 | 20200 | 20350 | 20100 | 9068 |
| 295 | 20241122 | 135600 | 122129288560 | 20200 | 20050 | 20250 | 20050 | 14755 |
| 296 | 20241122 | 135500 | 121832712210 | 20050 | 20100 | 20100 | 20000 | 8362 |
| 297 | 20241122 | 135400 | 121665075310 | 20100 | 20050 | 20100 | 20050 | 3895 |
| 298 | 20241122 | 135300 | 121586959310 | 20050 | 20050 | 20100 | 20000 | 17483 |
| 299 | 20241122 | 135200 | 121236491510 | 20100 | 20150 | 20200 | 20050 | 9436 |
| 300 | 20241122 | 135100 | 121046645910 | 20200 | 20300 | 20300 | 20150 | 8388 |
| 301 | 20241122 | 135000 | 120877043210 | 20300 | 20050 | 20300 | 20000 | 15494 |
| 302 | 20241122 | 134900 | 120564615610 | 20000 | 20100 | 20150 | 20000 | 16100 |
| 303 | 20241122 | 134800 | 120241913510 | 20150 | 19840 | 20150 | 19810 | 39927 |
| 304 | 20241122 | 134700 | 119444358300 | 19830 | 20300 | 20300 | 19810 | 69116 |
| 305 | 20241122 | 134600 | 118061158000 | 20250 | 20500 | 20600 | 20250 | 12788 |
| 306 | 20241122 | 134500 | 117799635550 | 20550 | 20400 | 20550 | 20350 | 9963 |
| 307 | 20241122 | 134400 | 117595927150 | 20400 | 20300 | 20400 | 20250 | 7334 |
| 308 | 20241122 | 134300 | 117446929200 | 20300 | 20200 | 20300 | 20150 | 9380 |
| 309 | 20241122 | 134200 | 117256875800 | 20200 | 20100 | 20250 | 20050 | 13265 |
| 310 | 20241122 | 134100 | 116989463200 | 20100 | 20050 | 20200 | 20050 | 17163 |
| 311 | 20241122 | 134000 | 116644554850 | 20000 | 20200 | 20200 | 20000 | 47465 |
| 312 | 20241122 | 133900 | 115692426800 | 20200 | 20250 | 20350 | 20150 | 7327 |
| 313 | 20241122 | 133800 | 115544354850 | 20250 | 20350 | 20400 | 20200 | 10860 |
| 314 | 20241122 | 133700 | 115323787150 | 20350 | 20150 | 20400 | 20100 | 33024 |
| 315 | 20241122 | 133600 | 114657160800 | 20100 | 20350 | 20350 | 20100 | 49633 |
| 316 | 20241122 | 133500 | 113654203800 | 20350 | 20450 | 20450 | 20300 | 9201 |
| 317 | 20241122 | 133400 | 113466678500 | 20450 | 20400 | 20450 | 20350 | 5850 |
| 318 | 20241122 | 133300 | 113347304150 | 20400 | 20500 | 20600 | 20250 | 31164 |
| 319 | 20241122 | 133200 | 112713507150 | 20500 | 20650 | 20700 | 20500 | 10162 |
| 320 | 20241122 | 133100 | 112504366850 | 20650 | 20600 | 20700 | 20550 | 2822 |
| 321 | 20241122 | 133000 | 112446129900 | 20600 | 20650 | 20650 | 20500 | 6923 |
| 322 | 20241122 | 132900 | 112303689850 | 20650 | 20550 | 20700 | 20500 | 10525 |
| 323 | 20241122 | 132800 | 112087392650 | 20500 | 20450 | 20600 | 20400 | 11774 |
| 324 | 20241122 | 132700 | 111845850400 | 20500 | 20650 | 20700 | 20200 | 58536 |
| 325 | 20241122 | 132600 | 110649673950 | 20700 | 20800 | 20900 | 20650 | 19547 |
| 326 | 20241122 | 132500 | 110243412200 | 20800 | 20850 | 20850 | 20750 | 2935 |
| 327 | 20241122 | 132400 | 110182377300 | 20850 | 20750 | 20900 | 20750 | 4779 |
| 328 | 20241122 | 132300 | 110082761850 | 20750 | 20650 | 20850 | 20650 | 7418 |
| 329 | 20241122 | 132200 | 109928798450 | 20700 | 20850 | 20850 | 20600 | 15033 |
| 330 | 20241122 | 132100 | 109617591750 | 20850 | 20750 | 20900 | 20750 | 8527 |
| 331 | 20241122 | 132000 | 109440158750 | 20800 | 20750 | 20900 | 20700 | 12845 |
| 332 | 20241122 | 131900 | 109173583500 | 20800 | 20800 | 20850 | 20700 | 8636 |
| 333 | 20241122 | 131800 | 108994290800 | 20850 | 20800 | 20850 | 20600 | 21588 |
| 334 | 20241122 | 131700 | 108547485100 | 20750 | 20900 | 20950 | 20700 | 26169 |
| 335 | 20241122 | 131600 | 108002780800 | 20950 | 21050 | 21050 | 20900 | 14279 |
| 336 | 20241122 | 131500 | 107703423150 | 21050 | 21050 | 21150 | 21000 | 5198 |
| 337 | 20241122 | 131400 | 107593976150 | 21100 | 21000 | 21100 | 20950 | 17306 |
| 338 | 20241122 | 131300 | 107230611700 | 21050 | 21250 | 21250 | 21000 | 32230 |
| 339 | 20241122 | 131200 | 106550568650 | 21250 | 21350 | 21350 | 21200 | 4072 |
| 340 | 20241122 | 131100 | 106464047400 | 21300 | 21300 | 21350 | 21250 | 4497 |
| 341 | 20241122 | 131000 | 106368343200 | 21300 | 21350 | 21400 | 21200 | 9954 |
| 342 | 20241122 | 130900 | 106156453800 | 21350 | 21500 | 21500 | 21350 | 8027 |
| 343 | 20241122 | 130800 | 105984605050 | 21500 | 21600 | 21600 | 21450 | 6856 |
| 344 | 20241122 | 130700 | 105837111450 | 21550 | 21550 | 21650 | 21500 | 6216 |
| 345 | 20241122 | 130600 | 105703062300 | 21600 | 21600 | 21600 | 21550 | 3142 |
| 346 | 20241122 | 130500 | 105635234650 | 21550 | 21600 | 21650 | 21550 | 6696 |
| 347 | 20241122 | 130400 | 105490526450 | 21600 | 21400 | 21600 | 21400 | 5334 |
| 348 | 20241122 | 130300 | 105375792850 | 21450 | 21350 | 21450 | 21300 | 6025 |
| 349 | 20241122 | 130200 | 105246824850 | 21350 | 21400 | 21400 | 21300 | 1616 |
| 350 | 20241122 | 130100 | 105212307700 | 21400 | 21400 | 21400 | 21350 | 789 |
| 351 | 20241122 | 130000 | 105195456300 | 21350 | 21300 | 21400 | 21300 | 2936 |
| 352 | 20241122 | 125900 | 105132816200 | 21300 | 21350 | 21400 | 21250 | 5633 |
| 353 | 20241122 | 125800 | 105012742750 | 21400 | 21400 | 21450 | 21350 | 2903 |
| 354 | 20241122 | 125700 | 104950665000 | 21400 | 21400 | 21450 | 21350 | 1185 |
| 355 | 20241122 | 125600 | 104925327400 | 21450 | 21400 | 21450 | 21400 | 2856 |
| 356 | 20241122 | 125500 | 104864204600 | 21400 | 21400 | 21450 | 21400 | 1844 |
| 357 | 20241122 | 125400 | 104824682450 | 21400 | 21400 | 21450 | 21400 | 5636 |
| 358 | 20241122 | 125300 | 104704071150 | 21450 | 21450 | 21450 | 21400 | 2033 |
| 359 | 20241122 | 125200 | 104660472250 | 21450 | 21300 | 21450 | 21250 | 8347 |
| 360 | 20241122 | 125100 | 104482137450 | 21250 | 21300 | 21350 | 21250 | 3151 |
| 361 | 20241122 | 125000 | 104415061350 | 21350 | 21300 | 21350 | 21200 | 4880 |
| 362 | 20241122 | 124900 | 104311301600 | 21200 | 21300 | 21300 | 21150 | 2092 |
| 363 | 20241122 | 124800 | 104266979850 | 21200 | 21250 | 21300 | 21150 | 10678 |
| 364 | 20241122 | 124700 | 104040362500 | 21300 | 21350 | 21400 | 21300 | 6544 |
| 365 | 20241122 | 124600 | 103900916250 | 21350 | 21400 | 21450 | 21300 | 6230 |
| 366 | 20241122 | 124500 | 103767647950 | 21400 | 21300 | 21400 | 21300 | 2832 |
| 367 | 20241122 | 124400 | 103707158000 | 21300 | 21250 | 21350 | 21250 | 1505 |
| 368 | 20241122 | 124300 | 103675124950 | 21250 | 21150 | 21250 | 21100 | 2625 |
| 369 | 20241122 | 124200 | 103619492800 | 21150 | 21150 | 21200 | 21100 | 3847 |
| 370 | 20241122 | 124100 | 103538177300 | 21100 | 21250 | 21300 | 21100 | 11089 |
| 371 | 20241122 | 124000 | 103303196350 | 21250 | 21350 | 21350 | 21250 | 5699 |
| 372 | 20241122 | 123900 | 103181784500 | 21300 | 21300 | 21300 | 21250 | 4543 |
| 373 | 20241122 | 123800 | 103085063750 | 21300 | 21350 | 21350 | 21250 | 3790 |
| 374 | 20241122 | 123700 | 103004350400 | 21300 | 21250 | 21350 | 21250 | 4234 |
| 375 | 20241122 | 123600 | 102914165450 | 21250 | 21300 | 21350 | 21200 | 6232 |
| 376 | 20241122 | 123500 | 102781616700 | 21300 | 21350 | 21400 | 21300 | 2169 |
| 377 | 20241122 | 123400 | 102735353750 | 21350 | 21500 | 21550 | 21300 | 9233 |
| 378 | 20241122 | 123300 | 102537782650 | 21600 | 21500 | 21600 | 21450 | 2364 |
| 379 | 20241122 | 123200 | 102486877450 | 21500 | 21500 | 21500 | 21450 | 2863 |
| 380 | 20241122 | 123100 | 102425410200 | 21500 | 21450 | 21600 | 21400 | 3342 |
| 381 | 20241122 | 123000 | 102353668250 | 21450 | 21550 | 21600 | 21450 | 4074 |
| 382 | 20241122 | 122900 | 102266023300 | 21550 | 21450 | 21550 | 21450 | 3238 |
| 383 | 20241122 | 122800 | 102196343350 | 21450 | 21450 | 21450 | 21350 | 6482 |
| 384 | 20241122 | 122700 | 102057602250 | 21450 | 21350 | 21450 | 21250 | 4109 |
| 385 | 20241122 | 122600 | 101969916850 | 21350 | 21450 | 21550 | 21300 | 8163 |
| 386 | 20241122 | 122500 | 101795261150 | 21500 | 21700 | 21700 | 21500 | 11695 |
| 387 | 20241122 | 122400 | 101543166400 | 21650 | 21850 | 21850 | 21650 | 13378 |
| 388 | 20241122 | 122300 | 101252606400 | 21850 | 21750 | 21850 | 21700 | 20214 |
| 389 | 20241122 | 122200 | 100812254250 | 21750 | 21700 | 21750 | 21650 | 6831 |
| 390 | 20241122 | 122100 | 100664100550 | 21700 | 21600 | 21700 | 21600 | 3457 |
| 391 | 20241122 | 122000 | 100589283350 | 21600 | 21600 | 21650 | 21550 | 9887 |
| 392 | 20241122 | 121900 | 100375593250 | 21650 | 21550 | 21650 | 21550 | 10025 |
| 393 | 20241122 | 121800 | 100158960150 | 21550 | 21450 | 21550 | 21400 | 8013 |
| 394 | 20241122 | 121700 | 99986646850 | 21450 | 21450 | 21450 | 21400 | 2299 |
| 395 | 20241122 | 121600 | 99937375200 | 21400 | 21450 | 21500 | 21350 | 4601 |
| 396 | 20241122 | 121500 | 99838762000 | 21450 | 21400 | 21450 | 21350 | 4452 |
| 397 | 20241122 | 121400 | 99743530450 | 21400 | 21300 | 21400 | 21250 | 6914 |
| 398 | 20241122 | 121300 | 99596151100 | 21300 | 21200 | 21300 | 21200 | 1742 |
| 399 | 20241122 | 121200 | 99559109000 | 21250 | 21350 | 21350 | 21150 | 6067 |
| 400 | 20241122 | 121100 | 99430134150 | 21350 | 21250 | 21350 | 21200 | 5041 |
| 401 | 20241122 | 121000 | 99322811850 | 21250 | 21200 | 21250 | 21150 | 1931 |
| 402 | 20241122 | 120900 | 99281823200 | 21200 | 21150 | 21250 | 21100 | 3276 |
| 403 | 20241122 | 120800 | 99212435750 | 21100 | 21200 | 21200 | 21100 | 3260 |
| 404 | 20241122 | 120700 | 99143515650 | 21200 | 21250 | 21300 | 21150 | 4800 |
| 405 | 20241122 | 120600 | 99041632700 | 21200 | 21200 | 21250 | 21200 | 1579 |
| 406 | 20241122 | 120500 | 99008141900 | 21250 | 21350 | 21350 | 21200 | 7053 |
| 407 | 20241122 | 120400 | 98857930650 | 21300 | 21200 | 21350 | 21200 | 8117 |
| 408 | 20241122 | 120300 | 98685080400 | 21200 | 21200 | 21300 | 21150 | 9093 |
| 409 | 20241122 | 120200 | 98492147050 | 21200 | 21150 | 21200 | 21100 | 3004 |
| 410 | 20241122 | 120100 | 98428620550 | 21100 | 21150 | 21150 | 21100 | 5025 |
| 411 | 20241122 | 120000 | 98322371900 | 21150 | 21000 | 21150 | 21000 | 4786 |
| 412 | 20241122 | 115900 | 98221195750 | 21050 | 21000 | 21100 | 21000 | 6842 |
| 413 | 20241122 | 115800 | 98077442150 | 21000 | 21100 | 21100 | 21000 | 4562 |
| 414 | 20241122 | 115700 | 97981593900 | 21050 | 21150 | 21150 | 21050 | 2163 |
| 415 | 20241122 | 115600 | 97935937600 | 21150 | 21200 | 21200 | 21000 | 4977 |
| 416 | 20241122 | 115500 | 97830847750 | 21200 | 21150 | 21200 | 21050 | 5120 |
| 417 | 20241122 | 115400 | 97722680450 | 21150 | 21050 | 21150 | 20950 | 12074 |
| 418 | 20241122 | 115300 | 97468578200 | 21050 | 21100 | 21100 | 21000 | 5652 |
| 419 | 20241122 | 115200 | 97349699050 | 21100 | 21050 | 21100 | 21000 | 3250 |
| 420 | 20241122 | 115100 | 97281220100 | 21050 | 20950 | 21100 | 20900 | 6315 |
| 421 | 20241122 | 115000 | 97148684100 | 20900 | 20950 | 20950 | 20850 | 5094 |
| 422 | 20241122 | 114900 | 97042239400 | 20900 | 20850 | 20950 | 20800 | 2595 |
| 423 | 20241122 | 114800 | 96988041350 | 20800 | 20950 | 20950 | 20800 | 8104 |
| 424 | 20241122 | 114700 | 96818770750 | 20950 | 20950 | 21000 | 20900 | 8681 |
| 425 | 20241122 | 114600 | 96637026850 | 21000 | 20900 | 21000 | 20850 | 4929 |
| 426 | 20241122 | 114500 | 96533829900 | 20850 | 20850 | 20900 | 20750 | 5347 |
| 427 | 20241122 | 114400 | 96422554350 | 20850 | 20800 | 20850 | 20800 | 3330 |
| 428 | 20241122 | 114300 | 96353265500 | 20850 | 20950 | 21000 | 20750 | 6656 |
| 429 | 20241122 | 114200 | 96214241700 | 20950 | 20850 | 21000 | 20800 | 17843 |
| 430 | 20241122 | 114100 | 95841095600 | 20850 | 20800 | 20850 | 20600 | 13681 |
| 431 | 20241122 | 114000 | 95557601600 | 20800 | 20750 | 20800 | 20700 | 10215 |
| 432 | 20241122 | 113900 | 95345713400 | 20750 | 20450 | 20750 | 20300 | 33881 |
| 433 | 20241122 | 113800 | 94650296250 | 20300 | 20600 | 20650 | 20200 | 52919 |
| 434 | 20241122 | 113700 | 93570634600 | 20600 | 20600 | 20650 | 20500 | 8057 |
| 435 | 20241122 | 113600 | 93404735550 | 20600 | 20600 | 20700 | 20450 | 31112 |
| 436 | 20241122 | 113500 | 92765744950 | 20650 | 20900 | 21000 | 20500 | 59664 |
| 437 | 20241122 | 113400 | 91535818950 | 20900 | 21000 | 21050 | 20850 | 13358 |
| 438 | 20241122 | 113300 | 91256466600 | 21000 | 21150 | 21200 | 20950 | 10083 |
| 439 | 20241122 | 113200 | 91043959350 | 21150 | 20950 | 21150 | 20900 | 14129 |
| 440 | 20241122 | 113100 | 90747060100 | 20950 | 20900 | 21000 | 20850 | 3774 |
| 441 | 20241122 | 113000 | 90668164350 | 20900 | 20950 | 20950 | 20850 | 10635 |
| 442 | 20241122 | 112900 | 90446038000 | 20900 | 21100 | 21100 | 20900 | 13320 |
| 443 | 20241122 | 112800 | 90166808700 | 21100 | 21050 | 21100 | 21000 | 5864 |
| 444 | 20241122 | 112700 | 90043311900 | 21050 | 21050 | 21050 | 20950 | 7715 |
| 445 | 20241122 | 112600 | 89881231000 | 21050 | 20950 | 21100 | 20950 | 7017 |
| 446 | 20241122 | 112500 | 89733919950 | 21000 | 20900 | 21000 | 20800 | 17166 |
| 447 | 20241122 | 112400 | 89375650650 | 20900 | 21050 | 21050 | 20850 | 20519 |
| 448 | 20241122 | 112300 | 88946082800 | 21050 | 21100 | 21150 | 21000 | 7894 |
| 449 | 20241122 | 112200 | 88780097350 | 21150 | 21050 | 21150 | 21000 | 7497 |
| 450 | 20241122 | 112100 | 88622346700 | 21000 | 20950 | 21250 | 20900 | 13232 |
| 451 | 20241122 | 112000 | 88344220000 | 20950 | 21400 | 21400 | 20900 | 60787 |
| 452 | 20241122 | 111900 | 87064168200 | 21350 | 21300 | 21400 | 21250 | 5684 |
| 453 | 20241122 | 111800 | 86943220150 | 21300 | 21300 | 21400 | 21200 | 6967 |
| 454 | 20241122 | 111700 | 86795065650 | 21300 | 21450 | 21500 | 21300 | 10798 |
| 455 | 20241122 | 111600 | 86564275750 | 21400 | 21400 | 21450 | 21300 | 5251 |
| 456 | 20241122 | 111500 | 86452127750 | 21350 | 21600 | 21600 | 21350 | 15335 |
| 457 | 20241122 | 111400 | 86122986750 | 21550 | 21650 | 21650 | 21500 | 4248 |
| 458 | 20241122 | 111300 | 86031248950 | 21650 | 21500 | 21650 | 21500 | 2826 |
| 459 | 20241122 | 111200 | 85970235800 | 21550 | 21650 | 21650 | 21500 | 9072 |
| 460 | 20241122 | 111100 | 85774944250 | 21600 | 21750 | 21750 | 21600 | 5328 |
| 461 | 20241122 | 111000 | 85659487650 | 21750 | 21800 | 21850 | 21750 | 6758 |
| 462 | 20241122 | 110900 | 85512306150 | 21800 | 21800 | 21850 | 21700 | 2382 |
| 463 | 20241122 | 110800 | 85460407350 | 21750 | 21750 | 21800 | 21700 | 3567 |
| 464 | 20241122 | 110700 | 85382857000 | 21750 | 21800 | 21850 | 21750 | 4667 |
| 465 | 20241122 | 110600 | 85281162600 | 21800 | 21750 | 21800 | 21700 | 4206 |
| 466 | 20241122 | 110500 | 85189560800 | 21750 | 21650 | 21750 | 21600 | 2664 |
| 467 | 20241122 | 110400 | 85131766400 | 21650 | 21800 | 21800 | 21550 | 9080 |
| 468 | 20241122 | 110300 | 84935124200 | 21800 | 21700 | 21800 | 21650 | 6146 |
| 469 | 20241122 | 110200 | 84801444000 | 21700 | 21650 | 21800 | 21650 | 7471 |
| 470 | 20241122 | 110100 | 84639172150 | 21650 | 21600 | 21650 | 21500 | 6916 |
| 471 | 20241122 | 110000 | 84489816350 | 21650 | 21500 | 21700 | 21500 | 10480 |
| 472 | 20241122 | 105900 | 84263338100 | 21500 | 21500 | 21600 | 21450 | 5090 |
| 473 | 20241122 | 105800 | 84153794500 | 21500 | 21600 | 21650 | 21450 | 10276 |
| 474 | 20241122 | 105700 | 83932380900 | 21600 | 21400 | 21650 | 21400 | 8457 |
| 475 | 20241122 | 105600 | 83750507450 | 21400 | 21450 | 21450 | 21300 | 5151 |
| 476 | 20241122 | 105500 | 83640480000 | 21450 | 21550 | 21550 | 21400 | 6061 |
| 477 | 20241122 | 105400 | 83510467350 | 21550 | 21600 | 21650 | 21500 | 3693 |
| 478 | 20241122 | 105300 | 83430835150 | 21600 | 21500 | 21600 | 21450 | 3677 |
| 479 | 20241122 | 105200 | 83351613300 | 21600 | 21500 | 21650 | 21400 | 13313 |
| 480 | 20241122 | 105100 | 83064255800 | 21550 | 21250 | 21600 | 21250 | 25923 |
| 481 | 20241122 | 105000 | 82509154400 | 21250 | 21500 | 21500 | 21250 | 18465 |
| 482 | 20241122 | 104900 | 82115301250 | 21400 | 21600 | 21700 | 21300 | 22101 |
| 483 | 20241122 | 104800 | 81640749550 | 21550 | 21600 | 21650 | 21500 | 5452 |
| 484 | 20241122 | 104700 | 81523228450 | 21600 | 21600 | 21700 | 21500 | 10117 |
| 485 | 20241122 | 104600 | 81304706900 | 21600 | 21800 | 21800 | 21500 | 21242 |
| 486 | 20241122 | 104500 | 80845343900 | 21750 | 21850 | 21900 | 21750 | 7019 |
| 487 | 20241122 | 104400 | 80692235800 | 21800 | 21800 | 21850 | 21700 | 15087 |
| 488 | 20241122 | 104300 | 80364043350 | 21800 | 22150 | 22150 | 21800 | 25398 |
| 489 | 20241122 | 104200 | 79805971100 | 22100 | 22150 | 22150 | 22000 | 10725 |
| 490 | 20241122 | 104100 | 79569091200 | 22100 | 22400 | 22450 | 22100 | 14930 |
| 491 | 20241122 | 104000 | 79236672650 | 22350 | 22300 | 22550 | 22300 | 25983 |
| 492 | 20241122 | 103900 | 78654096450 | 22350 | 22050 | 22400 | 22050 | 18339 |
| 493 | 20241122 | 103800 | 78245651900 | 22050 | 22000 | 22150 | 22000 | 5418 |
| 494 | 20241122 | 103700 | 78126096150 | 22000 | 22000 | 22100 | 21950 | 6403 |
| 495 | 20241122 | 103600 | 77985200150 | 22000 | 21950 | 22150 | 21850 | 16665 |
| 496 | 20241122 | 103500 | 77617740400 | 21950 | 21850 | 21950 | 21800 | 4847 |
| 497 | 20241122 | 103400 | 77511753600 | 21800 | 21800 | 21900 | 21750 | 2970 |
| 498 | 20241122 | 103300 | 77446988550 | 21800 | 21750 | 21950 | 21700 | 8426 |
| 499 | 20241122 | 103200 | 77263071900 | 21800 | 21800 | 21850 | 21600 | 11190 |
| 500 | 20241122 | 103100 | 77020371300 | 21800 | 22000 | 22000 | 21750 | 12196 |
| 501 | 20241122 | 103000 | 76754267350 | 22000 | 22200 | 22200 | 21950 | 11424 |
| 502 | 20241122 | 102900 | 76502321400 | 22200 | 21900 | 22250 | 21900 | 13239 |
| 503 | 20241122 | 102800 | 76209975650 | 21900 | 22100 | 22100 | 21800 | 14436 |
| 504 | 20241122 | 102700 | 75893529750 | 22050 | 22000 | 22150 | 21950 | 15244 |
| 505 | 20241122 | 102600 | 75557305050 | 22000 | 22050 | 22150 | 21850 | 26086 |
| 506 | 20241122 | 102500 | 74983354900 | 22050 | 21850 | 22100 | 21850 | 30341 |
| 507 | 20241122 | 102400 | 74316849850 | 21900 | 21650 | 21950 | 21550 | 35416 |
| 508 | 20241122 | 102300 | 73546284900 | 21650 | 21550 | 21750 | 21400 | 29942 |
| 509 | 20241122 | 102200 | 72900037700 | 21550 | 21350 | 21900 | 21250 | 45691 |
| 510 | 20241122 | 102100 | 71911303850 | 21400 | 21100 | 21400 | 21050 | 30186 |
| 511 | 20241122 | 102000 | 71271141700 | 21050 | 20900 | 21100 | 20800 | 20287 |
| 512 | 20241122 | 101900 | 70845536800 | 20850 | 21050 | 21050 | 20550 | 45761 |
| 513 | 20241122 | 101800 | 69894223150 | 21000 | 21150 | 21150 | 21000 | 17236 |
| 514 | 20241122 | 101700 | 69530547150 | 21150 | 20950 | 21150 | 20850 | 25706 |
| 515 | 20241122 | 101600 | 68990998900 | 21000 | 20950 | 21100 | 20450 | 89246 |
| 516 | 20241122 | 101500 | 67133542350 | 21000 | 21300 | 21350 | 21000 | 74729 |
| 517 | 20241122 | 101400 | 65556889050 | 21300 | 21300 | 21350 | 21150 | 59896 |
| 518 | 20241122 | 101300 | 64283877500 | 21250 | 21250 | 21250 | 21250 | 0 |
| 519 | 20241122 | 101200 | 64283877500 | 21250 | 21250 | 21250 | 21250 | 0 |
| 520 | 20241122 | 101100 | 64283877500 | 21250 | 21250 | 21400 | 21200 | 30470 |
| 521 | 20241122 | 101000 | 63636149500 | 21250 | 21500 | 21550 | 21200 | 62721 |
| 522 | 20241122 | 100900 | 62297863400 | 21500 | 21500 | 21700 | 21350 | 43345 |
| 523 | 20241122 | 100800 | 61368202450 | 21500 | 21850 | 22000 | 21450 | 77872 |
| 524 | 20241122 | 100700 | 59680589400 | 21850 | 22050 | 22150 | 21800 | 28865 |
| 525 | 20241122 | 100600 | 59047694650 | 22200 | 22150 | 22200 | 22100 | 10999 |
| 526 | 20241122 | 100500 | 58804082200 | 22150 | 22300 | 22400 | 22150 | 13552 |
| 527 | 20241122 | 100400 | 58502523850 | 22300 | 22250 | 22350 | 22200 | 4226 |
| 528 | 20241122 | 100300 | 58408464350 | 22250 | 22200 | 22250 | 22100 | 3692 |
| 529 | 20241122 | 100200 | 58326645700 | 22100 | 22200 | 22200 | 22050 | 6326 |
| 530 | 20241122 | 100100 | 58186707400 | 22200 | 21950 | 22200 | 21950 | 5568 |
| 531 | 20241122 | 100000 | 58063480600 | 21900 | 21950 | 22000 | 21800 | 21446 |
| 532 | 20241122 | 095900 | 57593755850 | 22050 | 22050 | 22250 | 22000 | 19785 |
| 533 | 20241122 | 095800 | 57156870100 | 22050 | 22100 | 22150 | 21950 | 14240 |
| 534 | 20241122 | 095700 | 56842918300 | 22100 | 22300 | 22300 | 22050 | 18822 |
| 535 | 20241122 | 095600 | 56425348750 | 22300 | 22350 | 22500 | 22250 | 8753 |
| 536 | 20241122 | 095500 | 56229559800 | 22400 | 22550 | 22650 | 22400 | 16615 |
| 537 | 20241122 | 095400 | 55854472800 | 22600 | 22400 | 22600 | 22350 | 11289 |
| 538 | 20241122 | 095300 | 55600855750 | 22400 | 22450 | 22500 | 22250 | 8039 |
| 539 | 20241122 | 095200 | 55421068250 | 22450 | 22150 | 22500 | 22100 | 43871 |
| 540 | 20241122 | 095100 | 54443515950 | 22150 | 21900 | 22250 | 21850 | 22510 |
| 541 | 20241122 | 095000 | 53947468600 | 21850 | 21800 | 21950 | 21800 | 11973 |
| 542 | 20241122 | 094900 | 53685666250 | 21950 | 22050 | 22100 | 21750 | 38843 |
| 543 | 20241122 | 094800 | 52835281000 | 22000 | 22100 | 22200 | 21800 | 48616 |
| 544 | 20241122 | 094700 | 51766469850 | 22100 | 22100 | 22250 | 22050 | 15203 |
| 545 | 20241122 | 094600 | 51430472150 | 22100 | 22450 | 22450 | 22050 | 37882 |
| 546 | 20241122 | 094500 | 50589772250 | 22450 | 22350 | 22500 | 22300 | 9379 |
| 547 | 20241122 | 094400 | 50379592150 | 22400 | 22350 | 22500 | 22300 | 6929 |
| 548 | 20241122 | 094300 | 50224412250 | 22350 | 22300 | 22500 | 22250 | 15845 |
| 549 | 20241122 | 094200 | 49870214800 | 22250 | 22350 | 22500 | 22100 | 31154 |
| 550 | 20241122 | 094100 | 49176067250 | 22350 | 22500 | 22550 | 22200 | 31908 |
| 551 | 20241122 | 094000 | 48463873700 | 22500 | 22700 | 22750 | 22400 | 27407 |
| 552 | 20241122 | 093900 | 47846398500 | 22700 | 22800 | 22950 | 22600 | 20501 |
| 553 | 20241122 | 093800 | 47380536400 | 22750 | 22900 | 22900 | 22700 | 11831 |
| 554 | 20241122 | 093700 | 47110866700 | 22800 | 23100 | 23150 | 22700 | 29441 |
| 555 | 20241122 | 093600 | 46436927000 | 23150 | 23000 | 23200 | 22950 | 9720 |
| 556 | 20241122 | 093500 | 46212432750 | 23000 | 22950 | 23100 | 22800 | 14412 |
| 557 | 20241122 | 093400 | 45881880900 | 23100 | 23200 | 23300 | 23000 | 29043 |
| 558 | 20241122 | 093300 | 45209667300 | 23200 | 22750 | 23200 | 22750 | 24234 |
| 559 | 20241122 | 093200 | 44654149850 | 22750 | 22800 | 22850 | 22400 | 37870 |
| 560 | 20241122 | 093100 | 43799041100 | 22800 | 22800 | 22950 | 22650 | 11225 |
| 561 | 20241122 | 093000 | 43543003150 | 22800 | 23050 | 23100 | 22700 | 36953 |
| 562 | 20241122 | 092900 | 42699626300 | 23050 | 22800 | 23100 | 22750 | 34920 |
| 563 | 20241122 | 092800 | 41900285000 | 22800 | 22650 | 22800 | 22550 | 9503 |
| 564 | 20241122 | 092700 | 41685127000 | 22650 | 22700 | 22850 | 22550 | 21918 |
| 565 | 20241122 | 092600 | 41186938350 | 22700 | 22600 | 22950 | 22500 | 39337 |
| 566 | 20241122 | 092500 | 40292255750 | 22600 | 22850 | 22950 | 22350 | 53148 |
| 567 | 20241122 | 092400 | 39090289550 | 22900 | 22450 | 22900 | 22400 | 65709 |
| 568 | 20241122 | 092300 | 37597858350 | 22450 | 21900 | 22450 | 21750 | 68045 |
| 569 | 20241122 | 092200 | 36093430550 | 21900 | 21700 | 21950 | 21400 | 109655 |
| 570 | 20241122 | 092100 | 33724821400 | 21750 | 21750 | 22250 | 21750 | 87101 |
| 571 | 20241122 | 092000 | 31811710950 | 21750 | 22350 | 22450 | 21650 | 110028 |
| 572 | 20241122 | 091900 | 29388630200 | 22400 | 22050 | 22600 | 21600 | 131247 |
| 573 | 20241122 | 091800 | 26475859050 | 22050 | 23100 | 23250 | 21800 | 167524 |
| 574 | 20241122 | 091700 | 22694545950 | 23150 | 23450 | 23700 | 23100 | 36743 |
| 575 | 20241122 | 091600 | 21837722950 | 23450 | 23800 | 23850 | 23250 | 34894 |
| 576 | 20241122 | 091500 | 21016657200 | 23750 | 23750 | 23900 | 23600 | 34488 |
| 577 | 20241122 | 091400 | 20197687800 | 23800 | 23400 | 23850 | 23250 | 28516 |
| 578 | 20241122 | 091300 | 19525563500 | 23300 | 23450 | 23500 | 23150 | 34938 |
| 579 | 20241122 | 091200 | 18710926500 | 23550 | 23150 | 23550 | 23100 | 32606 |
| 580 | 20241122 | 091100 | 17949598100 | 23100 | 23500 | 23600 | 22850 | 188142 |
| 581 | 20241122 | 091000 | 13581688750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 582 | 20241122 | 090900 | 13581688750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 583 | 20241122 | 090800 | 13581688750 | 23250 | 23550 | 23900 | 23250 | 100552 |
| 584 | 20241122 | 090700 | 11223811000 | 23550 | 24500 | 24550 | 23550 | 112179 |
| 585 | 20241122 | 090600 | 8526859450 | 24550 | 24400 | 24650 | 24350 | 21419 |
| 586 | 20241122 | 090500 | 8002418000 | 24350 | 24550 | 24650 | 24250 | 57478 |
| 587 | 20241122 | 090400 | 6599428800 | 24500 | 24500 | 24750 | 24450 | 24974 |
| 588 | 20241122 | 090300 | 5984765550 | 24500 | 24500 | 24700 | 24400 | 33826 |
| 589 | 20241122 | 090200 | 5154936250 | 24400 | 24300 | 24700 | 24200 | 46610 |
| 590 | 20241122 | 090100 | 4015168350 | 24400 | 25150 | 25200 | 24000 | 97949 |
| 591 | 20241122 | 090000 | 1615267550 | 25150 | 25800 | 25800 | 25000 | 63087 |