33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 185000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 67612 |
| 3 | 20241125 | 184900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20241125 | 184800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20241125 | 184700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20241125 | 184600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20241125 | 184500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20241125 | 184400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20241125 | 184300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20241125 | 184200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20241125 | 184100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20241125 | 184000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20241125 | 183900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20241125 | 183800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20241125 | 183700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20241125 | 183600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20241125 | 183500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20241125 | 183400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20241125 | 183300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20241125 | 183200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20241125 | 183100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20241125 | 183000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20241125 | 182900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20241125 | 182800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20241125 | 182700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20241125 | 182600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20241125 | 182500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20241125 | 182400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20241125 | 182300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20241125 | 182200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20241125 | 182100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20241125 | 182000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 67612 |
| 33 | 20241125 | 181900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20241125 | 181800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20241125 | 181700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20241125 | 181600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20241125 | 181500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20241125 | 181400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20241125 | 181300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20241125 | 181200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20241125 | 181100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20241125 | 181000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20241125 | 180900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20241125 | 180800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20241125 | 180700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20241125 | 180600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20241125 | 180500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20241125 | 180400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20241125 | 180300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20241125 | 180200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20241125 | 180100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20241125 | 180000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20241125 | 175900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20241125 | 175800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20241125 | 175700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20241125 | 175600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20241125 | 175500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20241125 | 175400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20241125 | 175300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20241125 | 175200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20241125 | 175100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20241125 | 175000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 67612 |
| 63 | 20241125 | 174900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20241125 | 174800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20241125 | 174700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20241125 | 174600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20241125 | 174500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20241125 | 174400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20241125 | 174300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20241125 | 174200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20241125 | 174100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20241125 | 174000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20241125 | 173900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20241125 | 173800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20241125 | 173700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20241125 | 173600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20241125 | 173500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20241125 | 173400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20241125 | 173300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20241125 | 173200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20241125 | 173100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20241125 | 173000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20241125 | 172900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20241125 | 172800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20241125 | 172700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20241125 | 172600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20241125 | 172500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20241125 | 172400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20241125 | 172300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20241125 | 172200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20241125 | 172100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20241125 | 172000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 67612 |
| 93 | 20241125 | 171900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20241125 | 171800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20241125 | 171700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20241125 | 171600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20241125 | 171500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20241125 | 171400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20241125 | 171300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20241125 | 171200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20241125 | 171100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20241125 | 171000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20241125 | 170900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20241125 | 170800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20241125 | 170700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20241125 | 170600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20241125 | 170500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20241125 | 170400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20241125 | 170300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20241125 | 170200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20241125 | 170100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20241125 | 170000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20241125 | 165900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20241125 | 165800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20241125 | 165700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20241125 | 165600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20241125 | 165500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20241125 | 165400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20241125 | 165300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20241125 | 165200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20241125 | 165100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20241125 | 165000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 67612 |
| 123 | 20241125 | 164900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20241125 | 164800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20241125 | 164700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20241125 | 164600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20241125 | 164500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20241125 | 164400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20241125 | 164300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20241125 | 164200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20241125 | 164100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20241125 | 164000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20241125 | 163900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20241125 | 163800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20241125 | 163700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20241125 | 163600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20241125 | 163500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20241125 | 163400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20241125 | 163300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20241125 | 163200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20241125 | 163100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20241125 | 163000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20241125 | 162900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20241125 | 162800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20241125 | 162700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20241125 | 162600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20241125 | 162500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20241125 | 162400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20241125 | 162300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20241125 | 162200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20241125 | 162100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20241125 | 162000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 67612 |
| 153 | 20241125 | 161900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20241125 | 161800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20241125 | 161700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20241125 | 161600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20241125 | 161500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20241125 | 161400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20241125 | 161300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20241125 | 161200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20241125 | 161100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20241125 | 161000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20241125 | 160900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20241125 | 160800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20241125 | 160700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20241125 | 160600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20241125 | 160500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20241125 | 160400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20241125 | 160300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20241125 | 160200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20241125 | 160100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20241125 | 160000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20241125 | 155900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20241125 | 155800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20241125 | 155700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20241125 | 155600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20241125 | 155500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20241125 | 155400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20241125 | 155300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20241125 | 155200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20241125 | 155100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20241125 | 155000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 67612 |
| 183 | 20241125 | 154900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20241125 | 154800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20241125 | 154700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20241125 | 154600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20241125 | 154500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20241125 | 154400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20241125 | 154300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20241125 | 154200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20241125 | 154100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20241125 | 154000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20241125 | 153900 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20241125 | 153800 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20241125 | 153700 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20241125 | 153600 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20241125 | 153500 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20241125 | 153400 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20241125 | 153300 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20241125 | 153200 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20241125 | 153100 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20241125 | 153000 | 117945112600 | 24600 | 24600 | 24600 | 24600 | 67612 |
| 203 | 20241125 | 152900 | 116281857400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20241125 | 152800 | 116281857400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20241125 | 152700 | 116281857400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20241125 | 152600 | 116281857400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20241125 | 152500 | 116281857400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20241125 | 152400 | 116281857400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20241125 | 152300 | 116281857400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20241125 | 152200 | 116281857400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20241125 | 152100 | 116281857400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20241125 | 152000 | 116281857400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 213 | 20241125 | 151900 | 116281857400 | 24400 | 24450 | 24500 | 24350 | 15483 |
| 214 | 20241125 | 151800 | 115903731950 | 24450 | 24350 | 24500 | 24300 | 18149 |
| 215 | 20241125 | 151700 | 115460849150 | 24400 | 24400 | 24500 | 24350 | 11931 |
| 216 | 20241125 | 151600 | 115169608050 | 24400 | 24250 | 24400 | 24250 | 8009 |
| 217 | 20241125 | 151500 | 114974789200 | 24300 | 24250 | 24300 | 24200 | 5495 |
| 218 | 20241125 | 151400 | 114841529200 | 24250 | 24150 | 24250 | 24100 | 8974 |
| 219 | 20241125 | 151300 | 114624337050 | 24100 | 24000 | 24150 | 23950 | 8886 |
| 220 | 20241125 | 151200 | 114410319100 | 24000 | 24050 | 24050 | 23950 | 8479 |
| 221 | 20241125 | 151100 | 114206810700 | 24000 | 24050 | 24050 | 23950 | 6158 |
| 222 | 20241125 | 151000 | 114058948400 | 24000 | 24050 | 24100 | 24000 | 2416 |
| 223 | 20241125 | 150900 | 114000837900 | 24000 | 24100 | 24100 | 24000 | 3418 |
| 224 | 20241125 | 150800 | 113918700100 | 24050 | 24050 | 24100 | 24050 | 2281 |
| 225 | 20241125 | 150700 | 113863791000 | 24050 | 23950 | 24050 | 23850 | 8599 |
| 226 | 20241125 | 150600 | 113657677950 | 23900 | 23950 | 23950 | 23900 | 2619 |
| 227 | 20241125 | 150500 | 113595068550 | 23950 | 24000 | 24000 | 23900 | 11269 |
| 228 | 20241125 | 150400 | 113325233300 | 23950 | 24000 | 24050 | 23900 | 10429 |
| 229 | 20241125 | 150300 | 113075398800 | 24000 | 23950 | 24000 | 23950 | 4422 |
| 230 | 20241125 | 150200 | 112969306050 | 23950 | 23950 | 24000 | 23900 | 1999 |
| 231 | 20241125 | 150100 | 112921448150 | 23950 | 23950 | 24000 | 23900 | 2314 |
| 232 | 20241125 | 150000 | 112866050200 | 23950 | 23850 | 23950 | 23850 | 4196 |
| 233 | 20241125 | 145900 | 112765609650 | 23900 | 23850 | 23900 | 23800 | 2902 |
| 234 | 20241125 | 145800 | 112696450600 | 23850 | 23800 | 23850 | 23800 | 2424 |
| 235 | 20241125 | 145700 | 112638672100 | 23850 | 23800 | 23850 | 23750 | 5561 |
| 236 | 20241125 | 145600 | 112506320550 | 23800 | 23900 | 23900 | 23800 | 4124 |
| 237 | 20241125 | 145500 | 112407941650 | 23900 | 23800 | 23950 | 23750 | 8745 |
| 238 | 20241125 | 145400 | 112199892150 | 23800 | 23800 | 23850 | 23700 | 17318 |
| 239 | 20241125 | 145300 | 111788146100 | 23800 | 23850 | 23950 | 23800 | 8283 |
| 240 | 20241125 | 145200 | 111590502500 | 23850 | 23950 | 24150 | 23850 | 10820 |
| 241 | 20241125 | 145100 | 111331852250 | 23900 | 24150 | 24150 | 23900 | 15365 |
| 242 | 20241125 | 145000 | 110962651150 | 24150 | 24050 | 24150 | 24050 | 2732 |
| 243 | 20241125 | 144900 | 110896844750 | 24050 | 24050 | 24100 | 24050 | 2113 |
| 244 | 20241125 | 144800 | 110845977250 | 24050 | 24050 | 24100 | 24000 | 2701 |
| 245 | 20241125 | 144700 | 110781003500 | 24100 | 24100 | 24100 | 24050 | 2584 |
| 246 | 20241125 | 144600 | 110718800850 | 24100 | 24250 | 24250 | 24100 | 5693 |
| 247 | 20241125 | 144500 | 110581241850 | 24250 | 24250 | 24300 | 24200 | 5150 |
| 248 | 20241125 | 144400 | 110456433750 | 24200 | 24150 | 24200 | 24150 | 5013 |
| 249 | 20241125 | 144300 | 110335128300 | 24200 | 24150 | 24200 | 24100 | 2396 |
| 250 | 20241125 | 144200 | 110277284500 | 24100 | 24150 | 24150 | 24100 | 626 |
| 251 | 20241125 | 144100 | 110262182050 | 24150 | 24150 | 24200 | 24050 | 3655 |
| 252 | 20241125 | 144000 | 110173989350 | 24150 | 24150 | 24200 | 24100 | 2915 |
| 253 | 20241125 | 143900 | 110103564200 | 24100 | 24000 | 24150 | 24000 | 2044 |
| 254 | 20241125 | 143800 | 110054282550 | 24000 | 24000 | 24050 | 23950 | 1290 |
| 255 | 20241125 | 143700 | 110023300700 | 23950 | 24050 | 24050 | 23900 | 3215 |
| 256 | 20241125 | 143600 | 109946233400 | 24050 | 24050 | 24050 | 24000 | 2869 |
| 257 | 20241125 | 143500 | 109877328050 | 24050 | 24150 | 24150 | 24000 | 3726 |
| 258 | 20241125 | 143400 | 109787491650 | 24150 | 24100 | 24150 | 24050 | 1915 |
| 259 | 20241125 | 143300 | 109741336950 | 24100 | 24000 | 24150 | 24000 | 2083 |
| 260 | 20241125 | 143200 | 109691260050 | 24000 | 24100 | 24100 | 24000 | 4251 |
| 261 | 20241125 | 143100 | 109588973600 | 24100 | 24100 | 24150 | 24050 | 3332 |
| 262 | 20241125 | 143000 | 109508683850 | 24100 | 23950 | 24100 | 23900 | 3452 |
| 263 | 20241125 | 142900 | 109425887700 | 23950 | 23800 | 23950 | 23800 | 5464 |
| 264 | 20241125 | 142800 | 109295350600 | 23800 | 23900 | 23950 | 23800 | 7276 |
| 265 | 20241125 | 142700 | 109121651700 | 23900 | 24000 | 24050 | 23850 | 5317 |
| 266 | 20241125 | 142600 | 108994402700 | 24000 | 23950 | 24000 | 23900 | 4521 |
| 267 | 20241125 | 142500 | 108886031700 | 23900 | 23800 | 23950 | 23800 | 8183 |
| 268 | 20241125 | 142400 | 108690806700 | 23800 | 24000 | 24000 | 23750 | 23109 |
| 269 | 20241125 | 142300 | 108139543100 | 24000 | 24050 | 24100 | 23950 | 2594 |
| 270 | 20241125 | 142200 | 108077201450 | 24050 | 24150 | 24150 | 24000 | 5339 |
| 271 | 20241125 | 142100 | 107948832950 | 24150 | 24150 | 24150 | 24100 | 1497 |
| 272 | 20241125 | 142000 | 107912727850 | 24150 | 24200 | 24250 | 24100 | 5239 |
| 273 | 20241125 | 141900 | 107786138650 | 24200 | 24100 | 24200 | 24100 | 1175 |
| 274 | 20241125 | 141800 | 107757736100 | 24150 | 24100 | 24200 | 24100 | 4531 |
| 275 | 20241125 | 141700 | 107648422850 | 24100 | 24050 | 24150 | 24000 | 3778 |
| 276 | 20241125 | 141600 | 107557439600 | 24050 | 24050 | 24050 | 23900 | 12591 |
| 277 | 20241125 | 141500 | 107255847950 | 24050 | 24200 | 24200 | 24000 | 13556 |
| 278 | 20241125 | 141400 | 106929317500 | 24150 | 24150 | 24200 | 24100 | 3299 |
| 279 | 20241125 | 141300 | 106849650500 | 24150 | 24150 | 24150 | 24100 | 2102 |
| 280 | 20241125 | 141200 | 106798948900 | 24100 | 24050 | 24150 | 24050 | 3181 |
| 281 | 20241125 | 141100 | 106722222550 | 24050 | 24150 | 24150 | 24000 | 7277 |
| 282 | 20241125 | 141000 | 106547033000 | 24150 | 24100 | 24150 | 24100 | 2119 |
| 283 | 20241125 | 140900 | 106495869750 | 24150 | 23950 | 24150 | 23950 | 8235 |
| 284 | 20241125 | 140800 | 106297638000 | 23950 | 24250 | 24250 | 23950 | 40818 |
| 285 | 20241125 | 140700 | 105315679050 | 24200 | 24300 | 24300 | 24200 | 5774 |
| 286 | 20241125 | 140600 | 105175665700 | 24300 | 24300 | 24400 | 24250 | 3365 |
| 287 | 20241125 | 140500 | 105093947450 | 24300 | 24200 | 24400 | 24200 | 10310 |
| 288 | 20241125 | 140400 | 104843212350 | 24200 | 24400 | 24400 | 24200 | 11901 |
| 289 | 20241125 | 140300 | 104553997700 | 24400 | 24400 | 24450 | 24350 | 5764 |
| 290 | 20241125 | 140200 | 104413348700 | 24400 | 24500 | 24500 | 24400 | 1916 |
| 291 | 20241125 | 140100 | 104366542700 | 24450 | 24450 | 24500 | 24400 | 1171 |
| 292 | 20241125 | 140000 | 104337911050 | 24450 | 24450 | 24550 | 24450 | 2228 |
| 293 | 20241125 | 135900 | 104283303850 | 24500 | 24350 | 24500 | 24350 | 2726 |
| 294 | 20241125 | 135800 | 104216827200 | 24350 | 24500 | 24500 | 24300 | 5001 |
| 295 | 20241125 | 135700 | 104094936100 | 24500 | 24350 | 24500 | 24350 | 3597 |
| 296 | 20241125 | 135600 | 104007173300 | 24350 | 24550 | 24600 | 24350 | 7614 |
| 297 | 20241125 | 135500 | 103821067200 | 24550 | 24550 | 24650 | 24500 | 2740 |
| 298 | 20241125 | 135400 | 103753785350 | 24550 | 24600 | 24650 | 24500 | 2964 |
| 299 | 20241125 | 135300 | 103680977650 | 24600 | 24650 | 24650 | 24600 | 1257 |
| 300 | 20241125 | 135200 | 103650051650 | 24650 | 24600 | 24650 | 24600 | 1497 |
| 301 | 20241125 | 135100 | 103613170350 | 24600 | 24650 | 24650 | 24600 | 791 |
| 302 | 20241125 | 135000 | 103593695700 | 24650 | 24650 | 24700 | 24550 | 2866 |
| 303 | 20241125 | 134900 | 103523106900 | 24700 | 24600 | 24700 | 24550 | 2425 |
| 304 | 20241125 | 134800 | 103463359450 | 24600 | 24500 | 24600 | 24500 | 1822 |
| 305 | 20241125 | 134700 | 103418627450 | 24500 | 24600 | 24600 | 24500 | 2534 |
| 306 | 20241125 | 134600 | 103356390350 | 24650 | 24500 | 24650 | 24450 | 6021 |
| 307 | 20241125 | 134500 | 103208576150 | 24450 | 24400 | 24550 | 24400 | 7887 |
| 308 | 20241125 | 134400 | 103015676950 | 24400 | 24350 | 24500 | 24300 | 7611 |
| 309 | 20241125 | 134300 | 102829919250 | 24400 | 24450 | 24500 | 24350 | 8529 |
| 310 | 20241125 | 134200 | 102621571100 | 24400 | 24700 | 24700 | 24400 | 22418 |
| 311 | 20241125 | 134100 | 102071486800 | 24700 | 24700 | 24800 | 24600 | 7902 |
| 312 | 20241125 | 134000 | 101876369050 | 24700 | 24700 | 24800 | 24700 | 2065 |
| 313 | 20241125 | 133900 | 101825323650 | 24700 | 24750 | 24800 | 24700 | 2403 |
| 314 | 20241125 | 133800 | 101765838400 | 24700 | 24750 | 24800 | 24700 | 3888 |
| 315 | 20241125 | 133700 | 101669593750 | 24700 | 24750 | 24800 | 24700 | 3037 |
| 316 | 20241125 | 133600 | 101594462000 | 24750 | 24800 | 24850 | 24750 | 1088 |
| 317 | 20241125 | 133500 | 101567489950 | 24800 | 24950 | 24950 | 24650 | 12692 |
| 318 | 20241125 | 133400 | 101253029500 | 24950 | 24950 | 25000 | 24900 | 1701 |
| 319 | 20241125 | 133300 | 101210619000 | 24950 | 24900 | 24950 | 24850 | 1821 |
| 320 | 20241125 | 133200 | 101165272150 | 24900 | 24950 | 24950 | 24850 | 2416 |
| 321 | 20241125 | 133100 | 101105173550 | 24950 | 25000 | 25000 | 24850 | 3027 |
| 322 | 20241125 | 133000 | 101029619300 | 25000 | 24950 | 25050 | 24950 | 11637 |
| 323 | 20241125 | 132900 | 100738736950 | 24950 | 24800 | 24950 | 24800 | 8020 |
| 324 | 20241125 | 132800 | 100539199700 | 24800 | 24850 | 24850 | 24800 | 866 |
| 325 | 20241125 | 132700 | 100517716700 | 24800 | 24800 | 24850 | 24800 | 1137 |
| 326 | 20241125 | 132600 | 100489512200 | 24800 | 24850 | 24850 | 24800 | 1583 |
| 327 | 20241125 | 132500 | 100450192750 | 24850 | 24850 | 24900 | 24850 | 1162 |
| 328 | 20241125 | 132400 | 100421308750 | 24850 | 24850 | 24900 | 24850 | 2153 |
| 329 | 20241125 | 132300 | 100367790050 | 24800 | 24700 | 24850 | 24650 | 3946 |
| 330 | 20241125 | 132200 | 100270198900 | 24750 | 24850 | 24850 | 24700 | 1738 |
| 331 | 20241125 | 132100 | 100227129150 | 24800 | 24900 | 24900 | 24800 | 2751 |
| 332 | 20241125 | 132000 | 100158805250 | 24900 | 24950 | 24950 | 24900 | 2148 |
| 333 | 20241125 | 131900 | 100105310650 | 24950 | 24900 | 24950 | 24800 | 3118 |
| 334 | 20241125 | 131800 | 100027592200 | 24900 | 24850 | 24900 | 24750 | 4594 |
| 335 | 20241125 | 131700 | 99913354250 | 24800 | 24800 | 24850 | 24650 | 17414 |
| 336 | 20241125 | 131600 | 99482621400 | 24800 | 25000 | 25000 | 24800 | 5450 |
| 337 | 20241125 | 131500 | 99347037850 | 25000 | 24850 | 25000 | 24850 | 5373 |
| 338 | 20241125 | 131400 | 99213216150 | 24850 | 24850 | 24900 | 24850 | 4599 |
| 339 | 20241125 | 131300 | 99098913050 | 24850 | 24850 | 24900 | 24850 | 479 |
| 340 | 20241125 | 131200 | 99086996650 | 24850 | 24900 | 24900 | 24850 | 3855 |
| 341 | 20241125 | 131100 | 98991057800 | 24900 | 24900 | 24900 | 24800 | 8693 |
| 342 | 20241125 | 131000 | 98774971750 | 24850 | 25000 | 25050 | 24850 | 6235 |
| 343 | 20241125 | 130900 | 98619566900 | 25000 | 25000 | 25050 | 25000 | 2277 |
| 344 | 20241125 | 130800 | 98562638450 | 25000 | 25000 | 25050 | 25000 | 1770 |
| 345 | 20241125 | 130700 | 98518384150 | 25000 | 25050 | 25050 | 25000 | 1987 |
| 346 | 20241125 | 130600 | 98468631450 | 25050 | 25000 | 25100 | 25000 | 3987 |
| 347 | 20241125 | 130500 | 98368776800 | 25000 | 24950 | 25050 | 24900 | 2535 |
| 348 | 20241125 | 130400 | 98305431050 | 24950 | 25050 | 25050 | 24950 | 3606 |
| 349 | 20241125 | 130300 | 98215390750 | 25050 | 25050 | 25100 | 24950 | 5857 |
| 350 | 20241125 | 130200 | 98068765200 | 25050 | 24900 | 25050 | 24850 | 4302 |
| 351 | 20241125 | 130100 | 97961532900 | 24900 | 24900 | 24950 | 24850 | 2529 |
| 352 | 20241125 | 130000 | 97898617950 | 24950 | 25000 | 25050 | 24900 | 4546 |
| 353 | 20241125 | 125900 | 97785057900 | 25000 | 24900 | 25000 | 24900 | 1668 |
| 354 | 20241125 | 125800 | 97743423100 | 24950 | 24800 | 24950 | 24800 | 4377 |
| 355 | 20241125 | 125700 | 97634464350 | 24800 | 24850 | 24850 | 24800 | 4342 |
| 356 | 20241125 | 125600 | 97526667350 | 24850 | 24850 | 24900 | 24850 | 3229 |
| 357 | 20241125 | 125500 | 97446415950 | 24850 | 24950 | 25000 | 24850 | 4958 |
| 358 | 20241125 | 125400 | 97323046000 | 24950 | 24850 | 24950 | 24800 | 3851 |
| 359 | 20241125 | 125300 | 97227392100 | 24850 | 24900 | 24900 | 24850 | 6151 |
| 360 | 20241125 | 125200 | 97074432300 | 24950 | 25000 | 25000 | 24900 | 5206 |
| 361 | 20241125 | 125100 | 96944678250 | 24950 | 25100 | 25200 | 24850 | 10784 |
| 362 | 20241125 | 125000 | 96674784750 | 25150 | 25200 | 25250 | 25100 | 10860 |
| 363 | 20241125 | 124900 | 96401246100 | 25200 | 25150 | 25200 | 25050 | 9144 |
| 364 | 20241125 | 124800 | 96171682950 | 25150 | 25100 | 25150 | 25100 | 3849 |
| 365 | 20241125 | 124700 | 96074891050 | 25200 | 25050 | 25200 | 25050 | 13317 |
| 366 | 20241125 | 124600 | 95739942700 | 25100 | 25100 | 25150 | 25050 | 1910 |
| 367 | 20241125 | 124500 | 95692025350 | 25100 | 25050 | 25150 | 25000 | 6568 |
| 368 | 20241125 | 124400 | 95527268450 | 25050 | 24900 | 25100 | 24850 | 6993 |
| 369 | 20241125 | 124300 | 95352507550 | 24850 | 24900 | 24950 | 24850 | 1919 |
| 370 | 20241125 | 124200 | 95304737050 | 24950 | 24950 | 25000 | 24900 | 1490 |
| 371 | 20241125 | 124100 | 95267570050 | 25000 | 24800 | 25000 | 24750 | 8015 |
| 372 | 20241125 | 124000 | 95067739700 | 24800 | 24950 | 25000 | 24800 | 4757 |
| 373 | 20241125 | 123900 | 94949380850 | 24950 | 25100 | 25100 | 24950 | 10749 |
| 374 | 20241125 | 123800 | 94680581850 | 25100 | 25050 | 25150 | 25000 | 15334 |
| 375 | 20241125 | 123700 | 94295873950 | 25050 | 25000 | 25150 | 25000 | 15511 |
| 376 | 20241125 | 123600 | 93906754750 | 25000 | 24950 | 25000 | 24850 | 17163 |
| 377 | 20241125 | 123500 | 93478321150 | 24950 | 24900 | 24950 | 24850 | 5913 |
| 378 | 20241125 | 123400 | 93331048900 | 24900 | 24750 | 24900 | 24750 | 3039 |
| 379 | 20241125 | 123300 | 93255602250 | 24750 | 24800 | 24850 | 24700 | 3903 |
| 380 | 20241125 | 123200 | 93158922800 | 24850 | 24950 | 24950 | 24850 | 7023 |
| 381 | 20241125 | 123100 | 92984127500 | 24950 | 24950 | 24950 | 24850 | 4958 |
| 382 | 20241125 | 123000 | 92860652000 | 24900 | 24900 | 24950 | 24800 | 10012 |
| 383 | 20241125 | 122900 | 92611449250 | 24900 | 24900 | 24900 | 24800 | 4700 |
| 384 | 20241125 | 122800 | 92494564800 | 24900 | 24750 | 24900 | 24700 | 12519 |
| 385 | 20241125 | 122700 | 92183629100 | 24700 | 24750 | 24800 | 24700 | 1779 |
| 386 | 20241125 | 122600 | 92139612850 | 24750 | 24650 | 24800 | 24600 | 2622 |
| 387 | 20241125 | 122500 | 92074757450 | 24650 | 24600 | 24700 | 24550 | 7651 |
| 388 | 20241125 | 122400 | 91886427550 | 24600 | 24650 | 24700 | 24600 | 3638 |
| 389 | 20241125 | 122300 | 91796790850 | 24650 | 24650 | 24700 | 24650 | 4554 |
| 390 | 20241125 | 122200 | 91684492850 | 24700 | 24700 | 24750 | 24650 | 2159 |
| 391 | 20241125 | 122100 | 91631182100 | 24750 | 24800 | 24800 | 24700 | 1721 |
| 392 | 20241125 | 122000 | 91588558250 | 24800 | 24850 | 24850 | 24750 | 2654 |
| 393 | 20241125 | 121900 | 91522710400 | 24800 | 24750 | 24850 | 24650 | 8337 |
| 394 | 20241125 | 121800 | 91316104000 | 24750 | 24550 | 24750 | 24550 | 10853 |
| 395 | 20241125 | 121700 | 91048487950 | 24600 | 24700 | 24750 | 24550 | 7747 |
| 396 | 20241125 | 121600 | 90857643250 | 24700 | 24750 | 24750 | 24700 | 2282 |
| 397 | 20241125 | 121500 | 90801272800 | 24700 | 24750 | 24800 | 24700 | 2073 |
| 398 | 20241125 | 121400 | 90749998350 | 24750 | 24750 | 24800 | 24700 | 2742 |
| 399 | 20241125 | 121300 | 90682140450 | 24750 | 24750 | 24800 | 24700 | 3059 |
| 400 | 20241125 | 121200 | 90606459450 | 24750 | 24800 | 24800 | 24700 | 3222 |
| 401 | 20241125 | 121100 | 90526676400 | 24800 | 24850 | 24850 | 24700 | 5207 |
| 402 | 20241125 | 121000 | 90397704050 | 24850 | 24900 | 24900 | 24700 | 7132 |
| 403 | 20241125 | 120900 | 90220869150 | 24900 | 24900 | 24950 | 24850 | 8547 |
| 404 | 20241125 | 120800 | 90007995150 | 24900 | 24950 | 24950 | 24800 | 21122 |
| 405 | 20241125 | 120700 | 89482559800 | 24950 | 24750 | 24950 | 24650 | 19280 |
| 406 | 20241125 | 120600 | 89003441800 | 24750 | 24550 | 24850 | 24400 | 21273 |
| 407 | 20241125 | 120500 | 88480222800 | 24550 | 24550 | 24650 | 24500 | 6445 |
| 408 | 20241125 | 120400 | 88321747050 | 24600 | 24650 | 24650 | 24450 | 7997 |
| 409 | 20241125 | 120300 | 88125260550 | 24650 | 24500 | 24650 | 24450 | 7118 |
| 410 | 20241125 | 120200 | 87950355650 | 24550 | 24500 | 24550 | 24400 | 10744 |
| 411 | 20241125 | 120100 | 87687604100 | 24500 | 24450 | 24500 | 24450 | 7164 |
| 412 | 20241125 | 120000 | 87512216550 | 24450 | 24350 | 24450 | 24350 | 6786 |
| 413 | 20241125 | 115900 | 87346751050 | 24350 | 24350 | 24400 | 24350 | 1890 |
| 414 | 20241125 | 115800 | 87300670300 | 24400 | 24350 | 24400 | 24350 | 3612 |
| 415 | 20241125 | 115700 | 87212708350 | 24400 | 24250 | 24400 | 24250 | 5131 |
| 416 | 20241125 | 115600 | 87087861650 | 24250 | 24300 | 24300 | 24200 | 4182 |
| 417 | 20241125 | 115500 | 86986340100 | 24300 | 24250 | 24300 | 24200 | 5045 |
| 418 | 20241125 | 115400 | 86863838150 | 24250 | 24150 | 24250 | 24150 | 4483 |
| 419 | 20241125 | 115300 | 86755309550 | 24150 | 24150 | 24150 | 24050 | 1898 |
| 420 | 20241125 | 115200 | 86709542500 | 24100 | 24150 | 24200 | 24100 | 2525 |
| 421 | 20241125 | 115100 | 86648582500 | 24200 | 24000 | 24200 | 24000 | 8038 |
| 422 | 20241125 | 115000 | 86454837050 | 24000 | 24050 | 24050 | 24000 | 2287 |
| 423 | 20241125 | 114900 | 86399943350 | 24050 | 24000 | 24050 | 24000 | 1546 |
| 424 | 20241125 | 114800 | 86362823350 | 24050 | 24000 | 24100 | 24000 | 9300 |
| 425 | 20241125 | 114700 | 86139329450 | 24050 | 24050 | 24100 | 24000 | 4694 |
| 426 | 20241125 | 114600 | 86026594100 | 24000 | 24050 | 24150 | 23950 | 9498 |
| 427 | 20241125 | 114500 | 85798323700 | 24100 | 24050 | 24100 | 24000 | 1921 |
| 428 | 20241125 | 114400 | 85752122900 | 24000 | 24050 | 24050 | 24000 | 11173 |
| 429 | 20241125 | 114300 | 85483895500 | 24000 | 24150 | 24250 | 24000 | 9320 |
| 430 | 20241125 | 114200 | 85259276100 | 24250 | 24200 | 24300 | 24200 | 5667 |
| 431 | 20241125 | 114100 | 85121993700 | 24250 | 24250 | 24300 | 24200 | 1339 |
| 432 | 20241125 | 114000 | 85089522400 | 24250 | 24250 | 24300 | 24200 | 3284 |
| 433 | 20241125 | 113900 | 85009872350 | 24300 | 24300 | 24300 | 24250 | 1228 |
| 434 | 20241125 | 113800 | 84980064100 | 24250 | 24250 | 24300 | 24150 | 3367 |
| 435 | 20241125 | 113700 | 84898418950 | 24200 | 24150 | 24250 | 24150 | 1991 |
| 436 | 20241125 | 113600 | 84850241550 | 24200 | 24150 | 24250 | 24150 | 5404 |
| 437 | 20241125 | 113500 | 84719649200 | 24200 | 24350 | 24350 | 24150 | 8482 |
| 438 | 20241125 | 113400 | 84514028100 | 24350 | 24250 | 24350 | 24250 | 5255 |
| 439 | 20241125 | 113300 | 84386396800 | 24250 | 24150 | 24300 | 24100 | 6230 |
| 440 | 20241125 | 113200 | 84235450400 | 24150 | 24150 | 24200 | 24100 | 8683 |
| 441 | 20241125 | 113100 | 84025742900 | 24200 | 24150 | 24200 | 24100 | 3430 |
| 442 | 20241125 | 113000 | 83942871750 | 24150 | 24200 | 24200 | 24000 | 7239 |
| 443 | 20241125 | 112900 | 83768488450 | 24200 | 24050 | 24200 | 24050 | 7091 |
| 444 | 20241125 | 112800 | 83597287750 | 24050 | 24050 | 24100 | 24050 | 3118 |
| 445 | 20241125 | 112700 | 83522202600 | 24050 | 23900 | 24100 | 23900 | 14901 |
| 446 | 20241125 | 112600 | 83165074450 | 23950 | 24100 | 24100 | 23950 | 16220 |
| 447 | 20241125 | 112500 | 82775899850 | 24100 | 24000 | 24150 | 23950 | 13425 |
| 448 | 20241125 | 112400 | 82453227750 | 24050 | 24150 | 24200 | 24000 | 22208 |
| 449 | 20241125 | 112300 | 81918527800 | 24150 | 24200 | 24200 | 24100 | 20272 |
| 450 | 20241125 | 112200 | 81429268150 | 24200 | 24350 | 24400 | 24200 | 5701 |
| 451 | 20241125 | 112100 | 81291040650 | 24300 | 24300 | 24450 | 24300 | 6069 |
| 452 | 20241125 | 112000 | 81143381600 | 24300 | 24250 | 24350 | 24200 | 7992 |
| 453 | 20241125 | 111900 | 80949363600 | 24300 | 24500 | 24500 | 24250 | 12430 |
| 454 | 20241125 | 111800 | 80646008400 | 24450 | 24550 | 24600 | 24450 | 13653 |
| 455 | 20241125 | 111700 | 80310979250 | 24500 | 24450 | 24600 | 24400 | 14061 |
| 456 | 20241125 | 111600 | 79966577950 | 24400 | 24250 | 24400 | 24250 | 9753 |
| 457 | 20241125 | 111500 | 79729159400 | 24300 | 24300 | 24300 | 24200 | 13098 |
| 458 | 20241125 | 111400 | 79411499450 | 24300 | 24150 | 24350 | 24150 | 16569 |
| 459 | 20241125 | 111300 | 79009654300 | 24150 | 24200 | 24300 | 24100 | 31815 |
| 460 | 20241125 | 111200 | 78240431900 | 24200 | 24300 | 24400 | 24200 | 26799 |
| 461 | 20241125 | 111100 | 77589588050 | 24300 | 24500 | 24550 | 24300 | 18085 |
| 462 | 20241125 | 111000 | 77148163400 | 24550 | 24550 | 24600 | 24400 | 12398 |
| 463 | 20241125 | 110900 | 76844822500 | 24500 | 24600 | 24650 | 24500 | 7307 |
| 464 | 20241125 | 110800 | 76665545150 | 24600 | 24750 | 24750 | 24600 | 7602 |
| 465 | 20241125 | 110700 | 76478140950 | 24750 | 24700 | 24800 | 24650 | 8873 |
| 466 | 20241125 | 110600 | 76258547400 | 24650 | 24500 | 24750 | 24450 | 22206 |
| 467 | 20241125 | 110500 | 75713622800 | 24550 | 24650 | 24700 | 24500 | 9264 |
| 468 | 20241125 | 110400 | 75485960600 | 24700 | 24550 | 24700 | 24500 | 18671 |
| 469 | 20241125 | 110300 | 75027274300 | 24550 | 24600 | 24800 | 24550 | 12128 |
| 470 | 20241125 | 110200 | 74728114350 | 24600 | 24800 | 24850 | 24550 | 31210 |
| 471 | 20241125 | 110100 | 73958690500 | 24800 | 24850 | 24900 | 24800 | 3966 |
| 472 | 20241125 | 110000 | 73860174000 | 24900 | 24800 | 24900 | 24700 | 13111 |
| 473 | 20241125 | 105900 | 73535116050 | 24800 | 24900 | 24900 | 24800 | 6649 |
| 474 | 20241125 | 105800 | 73370080650 | 24900 | 24950 | 25000 | 24850 | 7752 |
| 475 | 20241125 | 105700 | 73176997450 | 24950 | 24900 | 24950 | 24750 | 15800 |
| 476 | 20241125 | 105600 | 72784254750 | 24850 | 24850 | 25000 | 24800 | 8684 |
| 477 | 20241125 | 105500 | 72567881400 | 24800 | 25100 | 25150 | 24750 | 51549 |
| 478 | 20241125 | 105400 | 71281314300 | 25150 | 25150 | 25200 | 25050 | 8153 |
| 479 | 20241125 | 105300 | 71076614900 | 25150 | 25250 | 25300 | 25150 | 2634 |
| 480 | 20241125 | 105200 | 71010259550 | 25250 | 25350 | 25350 | 25200 | 5290 |
| 481 | 20241125 | 105100 | 70876531900 | 25350 | 25300 | 25400 | 25300 | 3405 |
| 482 | 20241125 | 105000 | 70790245300 | 25350 | 25500 | 25500 | 25250 | 8855 |
| 483 | 20241125 | 104900 | 70565446800 | 25450 | 25450 | 25550 | 25450 | 6812 |
| 484 | 20241125 | 104800 | 70391779100 | 25450 | 25300 | 25500 | 25300 | 16243 |
| 485 | 20241125 | 104700 | 69979212550 | 25250 | 25200 | 25350 | 25200 | 9057 |
| 486 | 20241125 | 104600 | 69750568600 | 25250 | 25150 | 25250 | 25100 | 3213 |
| 487 | 20241125 | 104500 | 69669670050 | 25150 | 25100 | 25150 | 25050 | 8997 |
| 488 | 20241125 | 104400 | 69443926000 | 25150 | 25150 | 25150 | 25100 | 3970 |
| 489 | 20241125 | 104300 | 69344187750 | 25150 | 25300 | 25350 | 25100 | 8089 |
| 490 | 20241125 | 104200 | 69140127300 | 25300 | 25150 | 25400 | 25150 | 14953 |
| 491 | 20241125 | 104100 | 68762080300 | 25150 | 25250 | 25300 | 25150 | 5602 |
| 492 | 20241125 | 104000 | 68620847450 | 25200 | 25300 | 25300 | 25200 | 2145 |
| 493 | 20241125 | 103900 | 68566719050 | 25250 | 25200 | 25350 | 25150 | 5732 |
| 494 | 20241125 | 103800 | 68422043300 | 25250 | 25350 | 25350 | 25050 | 17158 |
| 495 | 20241125 | 103700 | 67989462800 | 25300 | 25100 | 25350 | 25050 | 35264 |
| 496 | 20241125 | 103600 | 67101493100 | 25100 | 25200 | 25250 | 25050 | 19516 |
| 497 | 20241125 | 103500 | 66611147200 | 25200 | 25350 | 25350 | 25200 | 9935 |
| 498 | 20241125 | 103400 | 66360120000 | 25300 | 25400 | 25400 | 25300 | 7193 |
| 499 | 20241125 | 103300 | 66177868750 | 25400 | 25450 | 25550 | 25350 | 11025 |
| 500 | 20241125 | 103200 | 65897245650 | 25450 | 25200 | 25450 | 25200 | 24702 |
| 501 | 20241125 | 103100 | 65271546200 | 25250 | 25300 | 25400 | 25200 | 13225 |
| 502 | 20241125 | 103000 | 64937491150 | 25400 | 25400 | 25550 | 25250 | 40925 |
| 503 | 20241125 | 102900 | 63898571350 | 25400 | 25650 | 25700 | 25400 | 24713 |
| 504 | 20241125 | 102800 | 63268257650 | 25700 | 25650 | 25750 | 25550 | 17502 |
| 505 | 20241125 | 102700 | 62819082150 | 25650 | 25800 | 25800 | 25550 | 33503 |
| 506 | 20241125 | 102600 | 61956963050 | 25800 | 25300 | 25850 | 25300 | 44942 |
| 507 | 20241125 | 102500 | 60802497500 | 25350 | 25400 | 25400 | 25300 | 13514 |
| 508 | 20241125 | 102400 | 60460000750 | 25400 | 25350 | 25500 | 25300 | 16486 |
| 509 | 20241125 | 102300 | 60041248050 | 25400 | 25650 | 25700 | 25350 | 45257 |
| 510 | 20241125 | 102200 | 58885349800 | 25650 | 25350 | 25650 | 25300 | 50114 |
| 511 | 20241125 | 102100 | 57606840150 | 25300 | 25350 | 25600 | 25300 | 54182 |
| 512 | 20241125 | 102000 | 56226790000 | 25400 | 25200 | 25400 | 25100 | 31596 |
| 513 | 20241125 | 101900 | 55429488950 | 25200 | 25100 | 25250 | 25050 | 19763 |
| 514 | 20241125 | 101800 | 54932347850 | 25100 | 24800 | 25300 | 24750 | 79614 |
| 515 | 20241125 | 101700 | 52937581000 | 24800 | 24800 | 24850 | 24700 | 6623 |
| 516 | 20241125 | 101600 | 52773338850 | 24800 | 24600 | 24800 | 24500 | 17561 |
| 517 | 20241125 | 101500 | 52340276050 | 24550 | 24600 | 24650 | 24550 | 6531 |
| 518 | 20241125 | 101400 | 52179742350 | 24550 | 24600 | 24750 | 24550 | 6449 |
| 519 | 20241125 | 101300 | 52020974300 | 24650 | 24800 | 24800 | 24600 | 8540 |
| 520 | 20241125 | 101200 | 51810127550 | 24750 | 24600 | 24800 | 24500 | 6532 |
| 521 | 20241125 | 101100 | 51649245200 | 24600 | 24850 | 24850 | 24550 | 23730 |
| 522 | 20241125 | 101000 | 51064020950 | 24800 | 24700 | 24850 | 24700 | 12357 |
| 523 | 20241125 | 100900 | 50757868800 | 24800 | 24700 | 24900 | 24700 | 14542 |
| 524 | 20241125 | 100800 | 50397140150 | 24750 | 24700 | 25000 | 24700 | 54005 |
| 525 | 20241125 | 100700 | 49054226650 | 24750 | 24800 | 24850 | 24650 | 13018 |
| 526 | 20241125 | 100600 | 48731972150 | 24800 | 24650 | 24850 | 24650 | 24774 |
| 527 | 20241125 | 100500 | 48118017400 | 24650 | 24600 | 24650 | 24500 | 13456 |
| 528 | 20241125 | 100400 | 47787263050 | 24550 | 24850 | 24850 | 24500 | 40113 |
| 529 | 20241125 | 100300 | 46797734300 | 24850 | 24400 | 24850 | 24400 | 78386 |
| 530 | 20241125 | 100200 | 44867022850 | 24400 | 24400 | 24450 | 24300 | 17047 |
| 531 | 20241125 | 100100 | 44450858250 | 24450 | 24400 | 24500 | 24300 | 20863 |
| 532 | 20241125 | 100000 | 43941352100 | 24450 | 23950 | 24450 | 23950 | 35315 |
| 533 | 20241125 | 095900 | 43084243900 | 23950 | 24050 | 24050 | 23950 | 5634 |
| 534 | 20241125 | 095800 | 42949007050 | 24050 | 24050 | 24200 | 23950 | 14546 |
| 535 | 20241125 | 095700 | 42598321500 | 24000 | 23950 | 24050 | 23850 | 9815 |
| 536 | 20241125 | 095600 | 42363344800 | 23900 | 23900 | 23950 | 23850 | 5444 |
| 537 | 20241125 | 095500 | 42233327300 | 23900 | 24050 | 24100 | 23900 | 12180 |
| 538 | 20241125 | 095400 | 41941355050 | 24000 | 24000 | 24200 | 24000 | 12742 |
| 539 | 20241125 | 095300 | 41634600450 | 24050 | 24000 | 24050 | 23900 | 7067 |
| 540 | 20241125 | 095200 | 41465162050 | 23950 | 24050 | 24100 | 23900 | 14947 |
| 541 | 20241125 | 095100 | 41106959800 | 24050 | 24050 | 24150 | 24000 | 13560 |
| 542 | 20241125 | 095000 | 40780813850 | 24000 | 24350 | 24400 | 24000 | 28335 |
| 543 | 20241125 | 094900 | 40095555700 | 24400 | 24400 | 24450 | 24150 | 34999 |
| 544 | 20241125 | 094800 | 39244545850 | 24400 | 24100 | 24400 | 24100 | 40250 |
| 545 | 20241125 | 094700 | 38267028550 | 24150 | 23850 | 24150 | 23800 | 25715 |
| 546 | 20241125 | 094600 | 37648965950 | 23800 | 23800 | 23950 | 23800 | 6477 |
| 547 | 20241125 | 094500 | 37494581850 | 23850 | 23950 | 24000 | 23700 | 23629 |
| 548 | 20241125 | 094400 | 36930987600 | 23950 | 24050 | 24050 | 23950 | 9953 |
| 549 | 20241125 | 094300 | 36692134750 | 24050 | 24050 | 24050 | 23850 | 18943 |
| 550 | 20241125 | 094200 | 36238468900 | 24000 | 24000 | 24200 | 23950 | 53074 |
| 551 | 20241125 | 094100 | 34959834150 | 24100 | 24100 | 24150 | 23900 | 32329 |
| 552 | 20241125 | 094000 | 34182210900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 553 | 20241125 | 093900 | 34182210900 | 24100 | 23900 | 24150 | 23900 | 28679 |
| 554 | 20241125 | 093800 | 33491524750 | 23950 | 24000 | 24100 | 23800 | 27246 |
| 555 | 20241125 | 093700 | 32838484650 | 24100 | 23800 | 24150 | 23700 | 104079 |
| 556 | 20241125 | 093600 | 30342458200 | 23750 | 23750 | 23850 | 23650 | 17939 |
| 557 | 20241125 | 093500 | 29915808500 | 23750 | 23450 | 23800 | 23450 | 15715 |
| 558 | 20241125 | 093400 | 29544085450 | 23450 | 23350 | 23500 | 23350 | 3231 |
| 559 | 20241125 | 093300 | 29468318550 | 23400 | 23450 | 23550 | 23350 | 5201 |
| 560 | 20241125 | 093200 | 29346321800 | 23350 | 23350 | 23450 | 23300 | 7268 |
| 561 | 20241125 | 093100 | 29176805400 | 23350 | 23600 | 23600 | 23300 | 6607 |
| 562 | 20241125 | 093000 | 29021796500 | 23600 | 23400 | 23600 | 23350 | 5476 |
| 563 | 20241125 | 092900 | 28893254250 | 23350 | 23500 | 23500 | 23300 | 9330 |
| 564 | 20241125 | 092800 | 28674948950 | 23500 | 23550 | 23600 | 23400 | 18046 |
| 565 | 20241125 | 092700 | 28251150050 | 23550 | 23450 | 23600 | 23400 | 12264 |
| 566 | 20241125 | 092600 | 27963182200 | 23500 | 23650 | 23650 | 23350 | 11437 |
| 567 | 20241125 | 092500 | 27694790500 | 23650 | 23950 | 23950 | 23600 | 25112 |
| 568 | 20241125 | 092400 | 27097990850 | 23950 | 23500 | 23950 | 23400 | 41994 |
| 569 | 20241125 | 092300 | 26101011200 | 23450 | 23400 | 23500 | 23250 | 11869 |
| 570 | 20241125 | 092200 | 25823800550 | 23350 | 23500 | 23600 | 23250 | 10111 |
| 571 | 20241125 | 092100 | 25586355100 | 23500 | 23600 | 23700 | 23450 | 18175 |
| 572 | 20241125 | 092000 | 25157211250 | 23550 | 23200 | 23600 | 23200 | 35952 |
| 573 | 20241125 | 091900 | 24314318200 | 23200 | 23050 | 23300 | 23000 | 20999 |
| 574 | 20241125 | 091800 | 23828728350 | 23000 | 23200 | 23300 | 23000 | 25000 |
| 575 | 20241125 | 091700 | 23250533600 | 23200 | 23150 | 23550 | 23100 | 21558 |
| 576 | 20241125 | 091600 | 22746676700 | 23300 | 23550 | 23550 | 23150 | 17144 |
| 577 | 20241125 | 091500 | 22346370300 | 23500 | 23650 | 23750 | 23500 | 13825 |
| 578 | 20241125 | 091400 | 22020089250 | 23650 | 23500 | 23650 | 23400 | 29521 |
| 579 | 20241125 | 091300 | 21325697750 | 23500 | 23250 | 23600 | 23100 | 24208 |
| 580 | 20241125 | 091200 | 20760690850 | 23300 | 23700 | 23700 | 23250 | 41408 |
| 581 | 20241125 | 091100 | 19789248050 | 23600 | 24000 | 24050 | 23600 | 46149 |
| 582 | 20241125 | 091000 | 18689447850 | 23950 | 23850 | 24050 | 23650 | 59114 |
| 583 | 20241125 | 090900 | 17280072350 | 23850 | 24050 | 24050 | 23500 | 67332 |
| 584 | 20241125 | 090800 | 15680027350 | 24000 | 23000 | 24150 | 22950 | 134039 |
| 585 | 20241125 | 090700 | 12512575500 | 23000 | 23100 | 23250 | 22950 | 40834 |
| 586 | 20241125 | 090600 | 11570898000 | 23050 | 23350 | 23400 | 22800 | 53619 |
| 587 | 20241125 | 090500 | 10333061350 | 23350 | 23300 | 23500 | 23250 | 64484 |
| 588 | 20241125 | 090400 | 8824557950 | 23300 | 23150 | 23350 | 22950 | 58755 |
| 589 | 20241125 | 090300 | 7463446200 | 23000 | 22800 | 23250 | 22650 | 106970 |
| 590 | 20241125 | 090200 | 4997797300 | 22750 | 21800 | 22900 | 21800 | 61096 |
| 591 | 20241125 | 090100 | 3621835450 | 21800 | 22300 | 22600 | 21750 | 85168 |
| 592 | 20241125 | 090000 | 1722796550 | 22300 | 22000 | 22450 | 22000 | 77379 |