32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 184900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 18208 |
| 3 | 20241121 | 184800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20241121 | 184700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20241121 | 184600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20241121 | 184500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20241121 | 184400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20241121 | 184300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20241121 | 184200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20241121 | 184100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20241121 | 184000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20241121 | 183900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20241121 | 183800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20241121 | 183700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20241121 | 183600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20241121 | 183500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20241121 | 183400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20241121 | 183300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20241121 | 183200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20241121 | 183100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20241121 | 183000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20241121 | 182900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20241121 | 182800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20241121 | 182700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20241121 | 182600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20241121 | 182500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20241121 | 182400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20241121 | 182300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20241121 | 182200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20241121 | 182100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20241121 | 182000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20241121 | 181900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 18208 |
| 33 | 20241121 | 181800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20241121 | 181700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20241121 | 181600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20241121 | 181500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20241121 | 181400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20241121 | 181300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20241121 | 181200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20241121 | 181100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20241121 | 181000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20241121 | 180900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20241121 | 180800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20241121 | 180700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20241121 | 180600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20241121 | 180500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20241121 | 180400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20241121 | 180300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20241121 | 180200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20241121 | 180100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20241121 | 180000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20241121 | 175900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20241121 | 175800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20241121 | 175700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20241121 | 175600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20241121 | 175500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20241121 | 175400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20241121 | 175300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20241121 | 175200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20241121 | 175100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20241121 | 175000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20241121 | 174900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 18208 |
| 63 | 20241121 | 174800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20241121 | 174700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20241121 | 174600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20241121 | 174500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20241121 | 174400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20241121 | 174300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20241121 | 174200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20241121 | 174100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20241121 | 174000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20241121 | 173900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20241121 | 173800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20241121 | 173700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20241121 | 173600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20241121 | 173500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20241121 | 173400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20241121 | 173300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20241121 | 173200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20241121 | 173100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20241121 | 173000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20241121 | 172900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20241121 | 172800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20241121 | 172700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20241121 | 172600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20241121 | 172500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20241121 | 172400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20241121 | 172300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20241121 | 172200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20241121 | 172100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20241121 | 172000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20241121 | 171900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 18208 |
| 93 | 20241121 | 171800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20241121 | 171700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20241121 | 171600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20241121 | 171500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20241121 | 171400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20241121 | 171300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20241121 | 171200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20241121 | 171100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20241121 | 171000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20241121 | 170900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20241121 | 170800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20241121 | 170700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20241121 | 170600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20241121 | 170500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20241121 | 170400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20241121 | 170300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20241121 | 170200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20241121 | 170100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20241121 | 170000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20241121 | 165900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20241121 | 165800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20241121 | 165700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20241121 | 165600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20241121 | 165500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20241121 | 165400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20241121 | 165300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20241121 | 165200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20241121 | 165100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20241121 | 165000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20241121 | 164900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 18208 |
| 123 | 20241121 | 164800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20241121 | 164700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20241121 | 164600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20241121 | 164500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20241121 | 164400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20241121 | 164300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20241121 | 164200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20241121 | 164100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20241121 | 164000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20241121 | 163900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20241121 | 163800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20241121 | 163700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20241121 | 163600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20241121 | 163500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20241121 | 163400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20241121 | 163300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20241121 | 163200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20241121 | 163100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20241121 | 163000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20241121 | 162900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20241121 | 162800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20241121 | 162700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20241121 | 162600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20241121 | 162500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20241121 | 162400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20241121 | 162300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20241121 | 162200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20241121 | 162100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20241121 | 162000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20241121 | 161900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 18208 |
| 153 | 20241121 | 161800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20241121 | 161700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20241121 | 161600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20241121 | 161500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20241121 | 161400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20241121 | 161300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20241121 | 161200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20241121 | 161100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20241121 | 161000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20241121 | 160900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20241121 | 160800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20241121 | 160700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20241121 | 160600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20241121 | 160500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20241121 | 160400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20241121 | 160300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20241121 | 160200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20241121 | 160100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20241121 | 160000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20241121 | 155900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20241121 | 155800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20241121 | 155700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20241121 | 155600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20241121 | 155500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20241121 | 155400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20241121 | 155300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20241121 | 155200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20241121 | 155100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20241121 | 155000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20241121 | 154900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 18208 |
| 183 | 20241121 | 154800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20241121 | 154700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20241121 | 154600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20241121 | 154500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20241121 | 154400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20241121 | 154300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20241121 | 154200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20241121 | 154100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20241121 | 154000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20241121 | 153900 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20241121 | 153800 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20241121 | 153700 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20241121 | 153600 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20241121 | 153500 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20241121 | 153400 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20241121 | 153300 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20241121 | 153200 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20241121 | 153100 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20241121 | 153000 | 29306024550 | 22700 | 22700 | 22700 | 22700 | 18208 |
| 202 | 20241121 | 152900 | 28892702950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20241121 | 152800 | 28892702950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20241121 | 152700 | 28892702950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20241121 | 152600 | 28892702950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20241121 | 152500 | 28892702950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20241121 | 152400 | 28892702950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20241121 | 152300 | 28892702950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20241121 | 152200 | 28892702950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20241121 | 152100 | 28892702950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20241121 | 152000 | 28892702950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20241121 | 151900 | 28892702950 | 22750 | 22800 | 22800 | 22750 | 6748 |
| 213 | 20241121 | 151800 | 28739052150 | 22800 | 22750 | 22800 | 22750 | 5151 |
| 214 | 20241121 | 151700 | 28621757200 | 22800 | 22850 | 22850 | 22750 | 2457 |
| 215 | 20241121 | 151600 | 28565750600 | 22800 | 22850 | 22850 | 22750 | 4354 |
| 216 | 20241121 | 151500 | 28466422500 | 22800 | 22800 | 22850 | 22750 | 6626 |
| 217 | 20241121 | 151400 | 28315362350 | 22800 | 22750 | 22800 | 22750 | 1418 |
| 218 | 20241121 | 151300 | 28283053450 | 22750 | 22800 | 22800 | 22750 | 1441 |
| 219 | 20241121 | 151200 | 28250212600 | 22750 | 22850 | 22850 | 22750 | 6009 |
| 220 | 20241121 | 151100 | 28113187950 | 22850 | 22800 | 22850 | 22800 | 2162 |
| 221 | 20241121 | 151000 | 28063810500 | 22850 | 22850 | 22850 | 22800 | 4596 |
| 222 | 20241121 | 150900 | 27958923550 | 22850 | 22850 | 22850 | 22800 | 1055 |
| 223 | 20241121 | 150800 | 27934825550 | 22800 | 22850 | 22850 | 22800 | 3857 |
| 224 | 20241121 | 150700 | 27846859100 | 22850 | 22800 | 22850 | 22750 | 2742 |
| 225 | 20241121 | 150600 | 27784322050 | 22750 | 22850 | 22850 | 22750 | 12318 |
| 226 | 20241121 | 150500 | 27503506200 | 22850 | 22850 | 22850 | 22800 | 2713 |
| 227 | 20241121 | 150400 | 27441556900 | 22850 | 22850 | 22850 | 22800 | 1982 |
| 228 | 20241121 | 150300 | 27396324900 | 22850 | 22850 | 22850 | 22800 | 1085 |
| 229 | 20241121 | 150200 | 27371541200 | 22800 | 22800 | 22850 | 22800 | 1427 |
| 230 | 20241121 | 150100 | 27338965700 | 22800 | 22800 | 22850 | 22800 | 1186 |
| 231 | 20241121 | 150000 | 27311885050 | 22850 | 22850 | 22900 | 22800 | 1130 |
| 232 | 20241121 | 145900 | 27286075000 | 22850 | 22900 | 22900 | 22800 | 4927 |
| 233 | 20241121 | 145800 | 27173508200 | 22850 | 22850 | 22900 | 22800 | 5232 |
| 234 | 20241121 | 145700 | 27053814300 | 22800 | 22800 | 22850 | 22800 | 895 |
| 235 | 20241121 | 145600 | 27033386700 | 22850 | 22850 | 22850 | 22800 | 884 |
| 236 | 20241121 | 145500 | 27013208900 | 22850 | 22800 | 22850 | 22800 | 652 |
| 237 | 20241121 | 145400 | 26998320850 | 22850 | 22800 | 22850 | 22800 | 1242 |
| 238 | 20241121 | 145300 | 26969985400 | 22850 | 22800 | 22850 | 22800 | 813 |
| 239 | 20241121 | 145200 | 26951415800 | 22850 | 22800 | 22850 | 22800 | 912 |
| 240 | 20241121 | 145100 | 26930580800 | 22850 | 22800 | 22850 | 22800 | 2780 |
| 241 | 20241121 | 145000 | 26867123700 | 22850 | 22850 | 22900 | 22800 | 2400 |
| 242 | 20241121 | 144900 | 26812294850 | 22900 | 22900 | 22900 | 22850 | 607 |
| 243 | 20241121 | 144800 | 26798411000 | 22900 | 22900 | 22900 | 22850 | 420 |
| 244 | 20241121 | 144700 | 26788796250 | 22850 | 22900 | 22900 | 22850 | 321 |
| 245 | 20241121 | 144600 | 26781455350 | 22900 | 22900 | 22900 | 22850 | 294 |
| 246 | 20241121 | 144500 | 26774732050 | 22900 | 22900 | 22900 | 22850 | 705 |
| 247 | 20241121 | 144400 | 26758591400 | 22900 | 22900 | 22950 | 22850 | 1460 |
| 248 | 20241121 | 144300 | 26725157550 | 22950 | 22900 | 22950 | 22850 | 3461 |
| 249 | 20241121 | 144200 | 26645902650 | 22900 | 22900 | 22900 | 22850 | 572 |
| 250 | 20241121 | 144100 | 26632809900 | 22850 | 22850 | 22900 | 22850 | 267 |
| 251 | 20241121 | 144000 | 26626702450 | 22850 | 22850 | 22900 | 22800 | 3937 |
| 252 | 20241121 | 143900 | 26536675100 | 22850 | 22850 | 22850 | 22800 | 563 |
| 253 | 20241121 | 143800 | 26523824000 | 22800 | 22800 | 22850 | 22800 | 726 |
| 254 | 20241121 | 143700 | 26507264600 | 22850 | 22850 | 22850 | 22800 | 863 |
| 255 | 20241121 | 143600 | 26487553100 | 22850 | 22850 | 22850 | 22800 | 434 |
| 256 | 20241121 | 143500 | 26477643950 | 22850 | 22850 | 22850 | 22800 | 763 |
| 257 | 20241121 | 143400 | 26460240400 | 22800 | 22800 | 22850 | 22800 | 341 |
| 258 | 20241121 | 143300 | 26452453100 | 22850 | 22850 | 22850 | 22800 | 737 |
| 259 | 20241121 | 143200 | 26435621250 | 22850 | 22850 | 22850 | 22800 | 471 |
| 260 | 20241121 | 143100 | 26424877100 | 22850 | 22850 | 22900 | 22800 | 7531 |
| 261 | 20241121 | 143000 | 26252806200 | 22850 | 22850 | 22900 | 22850 | 374 |
| 262 | 20241121 | 142900 | 26244255200 | 22900 | 22850 | 22900 | 22850 | 2296 |
| 263 | 20241121 | 142800 | 26191700600 | 22900 | 22850 | 22900 | 22850 | 2035 |
| 264 | 20241121 | 142700 | 26145180600 | 22900 | 22850 | 22900 | 22850 | 1319 |
| 265 | 20241121 | 142600 | 26115022650 | 22900 | 22800 | 22900 | 22800 | 1551 |
| 266 | 20241121 | 142500 | 26079584450 | 22800 | 22850 | 22850 | 22800 | 3932 |
| 267 | 20241121 | 142400 | 25989742400 | 22850 | 22800 | 22850 | 22800 | 410 |
| 268 | 20241121 | 142300 | 25980378200 | 22850 | 22850 | 22850 | 22800 | 227 |
| 269 | 20241121 | 142200 | 25975195900 | 22850 | 22800 | 22850 | 22800 | 539 |
| 270 | 20241121 | 142100 | 25962901500 | 22800 | 22850 | 22850 | 22800 | 660 |
| 271 | 20241121 | 142000 | 25947840200 | 22800 | 22800 | 22850 | 22800 | 1114 |
| 272 | 20241121 | 141900 | 25922437850 | 22800 | 22850 | 22850 | 22750 | 6188 |
| 273 | 20241121 | 141800 | 25781340350 | 22850 | 22800 | 22850 | 22800 | 439 |
| 274 | 20241121 | 141700 | 25771312450 | 22800 | 22850 | 22850 | 22800 | 1386 |
| 275 | 20241121 | 141600 | 25739686500 | 22850 | 22750 | 22850 | 22750 | 4963 |
| 276 | 20241121 | 141500 | 25626598300 | 22750 | 22700 | 22750 | 22700 | 2587 |
| 277 | 20241121 | 141400 | 25567755450 | 22750 | 22700 | 22750 | 22700 | 1291 |
| 278 | 20241121 | 141300 | 25538395600 | 22750 | 22750 | 22750 | 22700 | 316 |
| 279 | 20241121 | 141200 | 25531216100 | 22750 | 22700 | 22750 | 22700 | 7155 |
| 280 | 20241121 | 141100 | 25368790050 | 22700 | 22700 | 22750 | 22650 | 1812 |
| 281 | 20241121 | 141000 | 25327660300 | 22700 | 22650 | 22700 | 22650 | 1516 |
| 282 | 20241121 | 140900 | 25293314900 | 22650 | 22700 | 22700 | 22650 | 4419 |
| 283 | 20241121 | 140800 | 25193204450 | 22700 | 22650 | 22700 | 22650 | 424 |
| 284 | 20241121 | 140700 | 25183590850 | 22700 | 22700 | 22700 | 22650 | 149 |
| 285 | 20241121 | 140600 | 25180210350 | 22650 | 22700 | 22700 | 22650 | 102 |
| 286 | 20241121 | 140500 | 25177895500 | 22650 | 22700 | 22700 | 22600 | 1748 |
| 287 | 20241121 | 140400 | 25138329650 | 22650 | 22700 | 22700 | 22600 | 843 |
| 288 | 20241121 | 140300 | 25119248600 | 22700 | 22650 | 22700 | 22600 | 4559 |
| 289 | 20241121 | 140200 | 25015989000 | 22700 | 22750 | 22750 | 22650 | 1461 |
| 290 | 20241121 | 140100 | 24982825800 | 22700 | 22700 | 22750 | 22700 | 409 |
| 291 | 20241121 | 140000 | 24973536950 | 22750 | 22750 | 22750 | 22700 | 101 |
| 292 | 20241121 | 135900 | 24971240100 | 22750 | 22750 | 22750 | 22700 | 184 |
| 293 | 20241121 | 135800 | 24967057250 | 22700 | 22750 | 22750 | 22700 | 147 |
| 294 | 20241121 | 135700 | 24963717500 | 22750 | 22750 | 22750 | 22650 | 1323 |
| 295 | 20241121 | 135600 | 24933690800 | 22750 | 22700 | 22750 | 22700 | 418 |
| 296 | 20241121 | 135500 | 24924192000 | 22750 | 22700 | 22750 | 22700 | 1002 |
| 297 | 20241121 | 135400 | 24901438450 | 22750 | 22750 | 22750 | 22700 | 1708 |
| 298 | 20241121 | 135300 | 24862627550 | 22750 | 22750 | 22750 | 22700 | 4014 |
| 299 | 20241121 | 135200 | 24771505050 | 22750 | 22800 | 22800 | 22700 | 1209 |
| 300 | 20241121 | 135100 | 24743982200 | 22750 | 22800 | 22800 | 22700 | 4468 |
| 301 | 20241121 | 135000 | 24642354450 | 22850 | 22850 | 22850 | 22750 | 6854 |
| 302 | 20241121 | 134900 | 24486081100 | 22800 | 22850 | 22850 | 22800 | 295 |
| 303 | 20241121 | 134800 | 24479347750 | 22850 | 22850 | 22850 | 22800 | 719 |
| 304 | 20241121 | 134700 | 24462940450 | 22800 | 22850 | 22900 | 22800 | 819 |
| 305 | 20241121 | 134600 | 24444225900 | 22850 | 22900 | 22900 | 22850 | 2203 |
| 306 | 20241121 | 134500 | 24393881200 | 22900 | 22900 | 22900 | 22850 | 52 |
| 307 | 20241121 | 134400 | 24392690550 | 22900 | 22900 | 22900 | 22850 | 510 |
| 308 | 20241121 | 134300 | 24381022350 | 22900 | 22900 | 22900 | 22850 | 204 |
| 309 | 20241121 | 134200 | 24376351300 | 22900 | 22900 | 22900 | 22850 | 155 |
| 310 | 20241121 | 134100 | 24372807550 | 22850 | 22900 | 22950 | 22850 | 209 |
| 311 | 20241121 | 134000 | 24368019200 | 22900 | 22900 | 22950 | 22850 | 1358 |
| 312 | 20241121 | 133900 | 24336921950 | 22950 | 22900 | 23000 | 22900 | 1554 |
| 313 | 20241121 | 133800 | 24301258300 | 22950 | 22950 | 23000 | 22900 | 2497 |
| 314 | 20241121 | 133700 | 24243950700 | 23000 | 23000 | 23000 | 22950 | 325 |
| 315 | 20241121 | 133600 | 24236476550 | 23000 | 23000 | 23000 | 22950 | 131 |
| 316 | 20241121 | 133500 | 24233465100 | 23000 | 23000 | 23000 | 22950 | 4170 |
| 317 | 20241121 | 133400 | 24137567950 | 22950 | 22900 | 22950 | 22900 | 3196 |
| 318 | 20241121 | 133300 | 24064251100 | 22850 | 22950 | 22950 | 22850 | 1133 |
| 319 | 20241121 | 133200 | 24038308800 | 22950 | 22900 | 22950 | 22900 | 351 |
| 320 | 20241121 | 133100 | 24030265550 | 22900 | 22900 | 22950 | 22850 | 495 |
| 321 | 20241121 | 133000 | 24018931050 | 22900 | 22900 | 22900 | 22850 | 197 |
| 322 | 20241121 | 132900 | 24014419850 | 22850 | 22850 | 22950 | 22800 | 3311 |
| 323 | 20241121 | 132800 | 23938658050 | 22850 | 22900 | 22900 | 22850 | 1863 |
| 324 | 20241121 | 132700 | 23896064600 | 22900 | 22850 | 22900 | 22850 | 501 |
| 325 | 20241121 | 132600 | 23884595950 | 22900 | 22850 | 22900 | 22850 | 1072 |
| 326 | 20241121 | 132500 | 23860098850 | 22900 | 22850 | 22900 | 22750 | 3683 |
| 327 | 20241121 | 132400 | 23776063100 | 22900 | 22900 | 22900 | 22850 | 347 |
| 328 | 20241121 | 132300 | 23768125950 | 22850 | 22850 | 22900 | 22850 | 1074 |
| 329 | 20241121 | 132200 | 23743583900 | 22900 | 22950 | 22950 | 22850 | 3153 |
| 330 | 20241121 | 132100 | 23671403950 | 22950 | 22950 | 22950 | 22900 | 683 |
| 331 | 20241121 | 132000 | 23655740250 | 22950 | 22950 | 23000 | 22900 | 1820 |
| 332 | 20241121 | 131900 | 23613956000 | 22950 | 22950 | 23000 | 22900 | 1822 |
| 333 | 20241121 | 131800 | 23572141500 | 23000 | 23000 | 23050 | 22950 | 1376 |
| 334 | 20241121 | 131700 | 23540484200 | 22950 | 23000 | 23050 | 22950 | 3993 |
| 335 | 20241121 | 131600 | 23448711150 | 23000 | 22950 | 23050 | 22950 | 837 |
| 336 | 20241121 | 131500 | 23429460850 | 23000 | 23000 | 23000 | 22950 | 525 |
| 337 | 20241121 | 131400 | 23417391050 | 23000 | 23000 | 23050 | 22950 | 1880 |
| 338 | 20241121 | 131300 | 23374138650 | 23000 | 22950 | 23050 | 22950 | 7733 |
| 339 | 20241121 | 131200 | 23196289050 | 22950 | 22950 | 23000 | 22950 | 2016 |
| 340 | 20241121 | 131100 | 23149989750 | 23000 | 22950 | 23000 | 22900 | 4678 |
| 341 | 20241121 | 131000 | 23042661400 | 22950 | 22950 | 22950 | 22900 | 379 |
| 342 | 20241121 | 130900 | 23033974700 | 22950 | 22900 | 22950 | 22900 | 890 |
| 343 | 20241121 | 130800 | 23013551700 | 22900 | 22950 | 22950 | 22900 | 1297 |
| 344 | 20241121 | 130700 | 22983789600 | 22950 | 22900 | 22950 | 22850 | 3485 |
| 345 | 20241121 | 130600 | 22903907700 | 22850 | 22900 | 22900 | 22850 | 1507 |
| 346 | 20241121 | 130500 | 22869400350 | 22900 | 22900 | 22950 | 22850 | 6639 |
| 347 | 20241121 | 130400 | 22717363550 | 22900 | 22850 | 22950 | 22800 | 6335 |
| 348 | 20241121 | 130300 | 22572431000 | 22850 | 22850 | 22850 | 22800 | 838 |
| 349 | 20241121 | 130200 | 22553291650 | 22850 | 22850 | 22850 | 22850 | 2557 |
| 350 | 20241121 | 130100 | 22494864200 | 22850 | 22750 | 22850 | 22750 | 5398 |
| 351 | 20241121 | 130000 | 22371809850 | 22750 | 22800 | 22800 | 22750 | 2482 |
| 352 | 20241121 | 125900 | 22315340550 | 22750 | 22700 | 22800 | 22700 | 3133 |
| 353 | 20241121 | 125800 | 22244065250 | 22700 | 22750 | 22750 | 22700 | 240 |
| 354 | 20241121 | 125700 | 22238613800 | 22750 | 22650 | 22750 | 22650 | 210 |
| 355 | 20241121 | 125600 | 22233848550 | 22650 | 22700 | 22750 | 22650 | 1016 |
| 356 | 20241121 | 125500 | 22210783350 | 22650 | 22700 | 22700 | 22650 | 1121 |
| 357 | 20241121 | 125400 | 22185379750 | 22700 | 22700 | 22700 | 22650 | 281 |
| 358 | 20241121 | 125300 | 22179009250 | 22650 | 22650 | 22700 | 22650 | 808 |
| 359 | 20241121 | 125200 | 22160697300 | 22700 | 22700 | 22700 | 22650 | 181 |
| 360 | 20241121 | 125100 | 22156592250 | 22650 | 22700 | 22700 | 22650 | 170 |
| 361 | 20241121 | 125000 | 22152736100 | 22650 | 22700 | 22700 | 22650 | 2682 |
| 362 | 20241121 | 124900 | 22091859600 | 22700 | 22650 | 22700 | 22650 | 2431 |
| 363 | 20241121 | 124800 | 22036793800 | 22600 | 22650 | 22650 | 22600 | 354 |
| 364 | 20241121 | 124700 | 22028784650 | 22600 | 22600 | 22650 | 22600 | 1346 |
| 365 | 20241121 | 124600 | 21998360700 | 22600 | 22650 | 22650 | 22600 | 243 |
| 366 | 20241121 | 124500 | 21992857950 | 22650 | 22600 | 22650 | 22550 | 1335 |
| 367 | 20241121 | 124400 | 21962686300 | 22600 | 22650 | 22650 | 22600 | 167 |
| 368 | 20241121 | 124300 | 21958910000 | 22600 | 22600 | 22650 | 22550 | 1658 |
| 369 | 20241121 | 124200 | 21921438150 | 22600 | 22600 | 22650 | 22600 | 796 |
| 370 | 20241121 | 124100 | 21903444150 | 22650 | 22650 | 22650 | 22600 | 233 |
| 371 | 20241121 | 124000 | 21898173700 | 22600 | 22650 | 22650 | 22600 | 187 |
| 372 | 20241121 | 123900 | 21893946000 | 22650 | 22650 | 22650 | 22600 | 215 |
| 373 | 20241121 | 123800 | 21889081700 | 22600 | 22600 | 22650 | 22600 | 575 |
| 374 | 20241121 | 123700 | 21876081300 | 22600 | 22650 | 22650 | 22600 | 480 |
| 375 | 20241121 | 123600 | 21865213350 | 22650 | 22600 | 22650 | 22600 | 1930 |
| 376 | 20241121 | 123500 | 21821591400 | 22600 | 22650 | 22650 | 22600 | 2845 |
| 377 | 20241121 | 123400 | 21757290200 | 22650 | 22650 | 22650 | 22600 | 434 |
| 378 | 20241121 | 123300 | 21747476500 | 22650 | 22650 | 22650 | 22600 | 337 |
| 379 | 20241121 | 123200 | 21739850000 | 22650 | 22650 | 22650 | 22600 | 138 |
| 380 | 20241121 | 123100 | 21736724650 | 22600 | 22700 | 22700 | 22600 | 2942 |
| 381 | 20241121 | 123000 | 21670095100 | 22650 | 22700 | 22700 | 22650 | 344 |
| 382 | 20241121 | 122900 | 21662286750 | 22700 | 22700 | 22700 | 22650 | 181 |
| 383 | 20241121 | 122800 | 21658185650 | 22700 | 22700 | 22700 | 22650 | 706 |
| 384 | 20241121 | 122700 | 21642191450 | 22650 | 22700 | 22700 | 22650 | 441 |
| 385 | 20241121 | 122600 | 21632182500 | 22700 | 22650 | 22700 | 22650 | 441 |
| 386 | 20241121 | 122500 | 21622185850 | 22650 | 22600 | 22700 | 22600 | 977 |
| 387 | 20241121 | 122400 | 21600056850 | 22650 | 22650 | 22650 | 22600 | 896 |
| 388 | 20241121 | 122300 | 21579801100 | 22650 | 22650 | 22650 | 22600 | 294 |
| 389 | 20241121 | 122200 | 21573142150 | 22650 | 22650 | 22650 | 22650 | 419 |
| 390 | 20241121 | 122100 | 21563651800 | 22650 | 22600 | 22650 | 22600 | 240 |
| 391 | 20241121 | 122000 | 21558216750 | 22600 | 22650 | 22650 | 22600 | 791 |
| 392 | 20241121 | 121900 | 21540311400 | 22650 | 22650 | 22650 | 22650 | 310 |
| 393 | 20241121 | 121800 | 21533289900 | 22650 | 22650 | 22650 | 22600 | 187 |
| 394 | 20241121 | 121700 | 21529054800 | 22650 | 22600 | 22650 | 22600 | 196 |
| 395 | 20241121 | 121600 | 21524615500 | 22650 | 22650 | 22650 | 22600 | 2473 |
| 396 | 20241121 | 121500 | 21468611650 | 22650 | 22550 | 22700 | 22550 | 9374 |
| 397 | 20241121 | 121400 | 21256292600 | 22550 | 22550 | 22600 | 22550 | 265 |
| 398 | 20241121 | 121300 | 21250313200 | 22550 | 22550 | 22600 | 22550 | 158 |
| 399 | 20241121 | 121200 | 21246746350 | 22600 | 22550 | 22600 | 22500 | 2200 |
| 400 | 20241121 | 121100 | 21197140100 | 22550 | 22500 | 22550 | 22450 | 1852 |
| 401 | 20241121 | 121000 | 21155469900 | 22500 | 22500 | 22500 | 22450 | 111 |
| 402 | 20241121 | 120900 | 21152976400 | 22450 | 22500 | 22500 | 22450 | 501 |
| 403 | 20241121 | 120800 | 21141711600 | 22450 | 22500 | 22500 | 22450 | 257 |
| 404 | 20241121 | 120700 | 21135933600 | 22500 | 22450 | 22500 | 22450 | 122 |
| 405 | 20241121 | 120600 | 21133189700 | 22450 | 22500 | 22500 | 22450 | 1084 |
| 406 | 20241121 | 120500 | 21108838300 | 22500 | 22500 | 22500 | 22450 | 659 |
| 407 | 20241121 | 120400 | 21094035800 | 22500 | 22450 | 22500 | 22450 | 1005 |
| 408 | 20241121 | 120300 | 21071470850 | 22500 | 22450 | 22500 | 22400 | 1129 |
| 409 | 20241121 | 120200 | 21046150350 | 22450 | 22400 | 22450 | 22400 | 2480 |
| 410 | 20241121 | 120100 | 20990531550 | 22400 | 22400 | 22450 | 22400 | 113 |
| 411 | 20241121 | 120000 | 20987995650 | 22400 | 22500 | 22500 | 22400 | 827 |
| 412 | 20241121 | 115900 | 20969442350 | 22450 | 22400 | 22500 | 22350 | 2793 |
| 413 | 20241121 | 115800 | 20906875250 | 22450 | 22450 | 22500 | 22400 | 2853 |
| 414 | 20241121 | 115700 | 20842848550 | 22450 | 22500 | 22500 | 22450 | 1158 |
| 415 | 20241121 | 115600 | 20816842950 | 22500 | 22550 | 22550 | 22500 | 1466 |
| 416 | 20241121 | 115500 | 20783856800 | 22550 | 22500 | 22550 | 22450 | 1000 |
| 417 | 20241121 | 115400 | 20761395350 | 22450 | 22400 | 22450 | 22350 | 3466 |
| 418 | 20241121 | 115300 | 20683669350 | 22400 | 22400 | 22450 | 22350 | 5462 |
| 419 | 20241121 | 115200 | 20561306900 | 22450 | 22450 | 22450 | 22400 | 3340 |
| 420 | 20241121 | 115100 | 20486333150 | 22450 | 22450 | 22500 | 22400 | 4411 |
| 421 | 20241121 | 115000 | 20387313000 | 22450 | 22500 | 22550 | 22450 | 13307 |
| 422 | 20241121 | 114900 | 20087930750 | 22500 | 22500 | 22550 | 22500 | 1693 |
| 423 | 20241121 | 114800 | 20049827250 | 22500 | 22500 | 22550 | 22500 | 230 |
| 424 | 20241121 | 114700 | 20044645250 | 22500 | 22600 | 22600 | 22500 | 5517 |
| 425 | 20241121 | 114600 | 19920231600 | 22550 | 22550 | 22600 | 22550 | 1711 |
| 426 | 20241121 | 114500 | 19881643500 | 22600 | 22600 | 22650 | 22550 | 355 |
| 427 | 20241121 | 114400 | 19873621350 | 22550 | 22650 | 22650 | 22550 | 1242 |
| 428 | 20241121 | 114300 | 19845559500 | 22600 | 22550 | 22600 | 22550 | 376 |
| 429 | 20241121 | 114200 | 19837069800 | 22550 | 22600 | 22600 | 22550 | 1451 |
| 430 | 20241121 | 114100 | 19804340000 | 22600 | 22550 | 22650 | 22550 | 2056 |
| 431 | 20241121 | 114000 | 19757875200 | 22600 | 22600 | 22650 | 22550 | 6872 |
| 432 | 20241121 | 113900 | 19602839200 | 22600 | 22600 | 22650 | 22550 | 2155 |
| 433 | 20241121 | 113800 | 19554135500 | 22600 | 22600 | 22600 | 22550 | 791 |
| 434 | 20241121 | 113700 | 19536268300 | 22600 | 22650 | 22650 | 22550 | 13169 |
| 435 | 20241121 | 113600 | 19238393450 | 22700 | 22700 | 22700 | 22650 | 496 |
| 436 | 20241121 | 113500 | 19227144000 | 22700 | 22650 | 22700 | 22650 | 3023 |
| 437 | 20241121 | 113400 | 19158666500 | 22650 | 22650 | 22650 | 22600 | 253 |
| 438 | 20241121 | 113300 | 19152937850 | 22600 | 22650 | 22650 | 22600 | 1195 |
| 439 | 20241121 | 113200 | 19125891900 | 22650 | 22650 | 22650 | 22600 | 1302 |
| 440 | 20241121 | 113100 | 19096458600 | 22600 | 22650 | 22650 | 22600 | 541 |
| 441 | 20241121 | 113000 | 19084227450 | 22650 | 22650 | 22650 | 22600 | 389 |
| 442 | 20241121 | 112900 | 19075425800 | 22600 | 22650 | 22650 | 22600 | 431 |
| 443 | 20241121 | 112800 | 19065678600 | 22650 | 22650 | 22650 | 22600 | 832 |
| 444 | 20241121 | 112700 | 19046868650 | 22650 | 22650 | 22650 | 22600 | 224 |
| 445 | 20241121 | 112600 | 19041805350 | 22650 | 22650 | 22650 | 22600 | 1466 |
| 446 | 20241121 | 112500 | 19008660400 | 22650 | 22650 | 22650 | 22600 | 1142 |
| 447 | 20241121 | 112400 | 18982806750 | 22650 | 22650 | 22650 | 22600 | 1096 |
| 448 | 20241121 | 112300 | 18958034500 | 22650 | 22600 | 22650 | 22600 | 401 |
| 449 | 20241121 | 112200 | 18948964500 | 22650 | 22650 | 22700 | 22600 | 2534 |
| 450 | 20241121 | 112100 | 18891625500 | 22650 | 22700 | 22700 | 22600 | 2331 |
| 451 | 20241121 | 112000 | 18838815500 | 22700 | 22700 | 22700 | 22700 | 430 |
| 452 | 20241121 | 111900 | 18829054500 | 22700 | 22650 | 22700 | 22650 | 437 |
| 453 | 20241121 | 111800 | 18819148250 | 22700 | 22700 | 22700 | 22650 | 574 |
| 454 | 20241121 | 111700 | 18806146300 | 22700 | 22700 | 22700 | 22600 | 6344 |
| 455 | 20241121 | 111600 | 18662623500 | 22700 | 22650 | 22700 | 22650 | 326 |
| 456 | 20241121 | 111500 | 18655229100 | 22650 | 22650 | 22700 | 22650 | 505 |
| 457 | 20241121 | 111400 | 18643783650 | 22650 | 22700 | 22700 | 22600 | 345 |
| 458 | 20241121 | 111300 | 18635967350 | 22650 | 22600 | 22700 | 22600 | 1132 |
| 459 | 20241121 | 111200 | 18610356700 | 22700 | 22600 | 22700 | 22550 | 2907 |
| 460 | 20241121 | 111100 | 18544641450 | 22650 | 22600 | 22650 | 22550 | 5141 |
| 461 | 20241121 | 111000 | 18428633650 | 22600 | 22650 | 22650 | 22550 | 6752 |
| 462 | 20241121 | 110900 | 18275971300 | 22600 | 22600 | 22650 | 22600 | 4448 |
| 463 | 20241121 | 110800 | 18175253250 | 22600 | 22600 | 22650 | 22550 | 5455 |
| 464 | 20241121 | 110700 | 18051963200 | 22600 | 22600 | 22650 | 22600 | 2366 |
| 465 | 20241121 | 110600 | 17998401950 | 22600 | 22650 | 22650 | 22600 | 2901 |
| 466 | 20241121 | 110500 | 17932803400 | 22650 | 22650 | 22700 | 22600 | 1328 |
| 467 | 20241121 | 110400 | 17902733400 | 22600 | 22700 | 22700 | 22600 | 2996 |
| 468 | 20241121 | 110300 | 17834872500 | 22650 | 22650 | 22700 | 22650 | 2568 |
| 469 | 20241121 | 110200 | 17776705200 | 22650 | 22700 | 22700 | 22650 | 8400 |
| 470 | 20241121 | 110100 | 17586038850 | 22700 | 22800 | 22800 | 22700 | 1542 |
| 471 | 20241121 | 110000 | 17550957650 | 22750 | 22750 | 22800 | 22750 | 976 |
| 472 | 20241121 | 105900 | 17528736750 | 22800 | 22800 | 22800 | 22750 | 1617 |
| 473 | 20241121 | 105800 | 17491873050 | 22750 | 22750 | 22850 | 22750 | 1360 |
| 474 | 20241121 | 105700 | 17460865300 | 22750 | 22750 | 22850 | 22750 | 662 |
| 475 | 20241121 | 105600 | 17445784700 | 22800 | 22750 | 22800 | 22750 | 2326 |
| 476 | 20241121 | 105500 | 17392791550 | 22750 | 22800 | 22800 | 22750 | 623 |
| 477 | 20241121 | 105400 | 17378597300 | 22800 | 22750 | 22800 | 22750 | 732 |
| 478 | 20241121 | 105300 | 17361940350 | 22750 | 22800 | 22800 | 22750 | 862 |
| 479 | 20241121 | 105200 | 17342288550 | 22800 | 22850 | 22850 | 22800 | 1893 |
| 480 | 20241121 | 105100 | 17299104300 | 22850 | 22850 | 22850 | 22800 | 822 |
| 481 | 20241121 | 105000 | 17280325900 | 22850 | 22750 | 22850 | 22750 | 12086 |
| 482 | 20241121 | 104900 | 17004790900 | 22750 | 22750 | 22800 | 22750 | 76 |
| 483 | 20241121 | 104800 | 17003060000 | 22800 | 22750 | 22800 | 22750 | 129 |
| 484 | 20241121 | 104700 | 17000121000 | 22800 | 22800 | 22800 | 22750 | 2517 |
| 485 | 20241121 | 104600 | 16942848200 | 22750 | 22700 | 22800 | 22700 | 145 |
| 486 | 20241121 | 104500 | 16939549750 | 22750 | 22800 | 22800 | 22700 | 2347 |
| 487 | 20241121 | 104400 | 16886160700 | 22750 | 22800 | 22800 | 22750 | 2047 |
| 488 | 20241121 | 104300 | 16839542650 | 22800 | 22800 | 22800 | 22750 | 1503 |
| 489 | 20241121 | 104200 | 16805285800 | 22750 | 22700 | 22800 | 22700 | 1902 |
| 490 | 20241121 | 104100 | 16762013400 | 22700 | 22700 | 22750 | 22650 | 2601 |
| 491 | 20241121 | 104000 | 16703017350 | 22700 | 22650 | 22750 | 22650 | 4033 |
| 492 | 20241121 | 103900 | 16611465500 | 22600 | 22650 | 22700 | 22600 | 6091 |
| 493 | 20241121 | 103800 | 16473439350 | 22650 | 22600 | 22700 | 22600 | 2133 |
| 494 | 20241121 | 103700 | 16425168250 | 22600 | 22600 | 22700 | 22550 | 16425 |
| 495 | 20241121 | 103600 | 16053640100 | 22600 | 22650 | 22650 | 22550 | 7982 |
| 496 | 20241121 | 103500 | 15873246800 | 22650 | 22650 | 22700 | 22600 | 4476 |
| 497 | 20241121 | 103400 | 15771868250 | 22700 | 22700 | 22700 | 22650 | 2595 |
| 498 | 20241121 | 103300 | 15713052000 | 22700 | 22700 | 22750 | 22650 | 5513 |
| 499 | 20241121 | 103200 | 15587896050 | 22700 | 22800 | 22800 | 22700 | 8305 |
| 500 | 20241121 | 103100 | 15399041350 | 22800 | 22850 | 22850 | 22750 | 4568 |
| 501 | 20241121 | 103000 | 15294853350 | 22800 | 22850 | 22850 | 22800 | 388 |
| 502 | 20241121 | 102900 | 15285997000 | 22800 | 22850 | 22850 | 22800 | 2079 |
| 503 | 20241121 | 102800 | 15238552850 | 22800 | 22800 | 22850 | 22800 | 2835 |
| 504 | 20241121 | 102700 | 15173900700 | 22800 | 22800 | 22850 | 22800 | 565 |
| 505 | 20241121 | 102600 | 15160999150 | 22800 | 22850 | 22850 | 22800 | 1279 |
| 506 | 20241121 | 102500 | 15131781400 | 22800 | 22850 | 22850 | 22800 | 1607 |
| 507 | 20241121 | 102400 | 15095121600 | 22850 | 22850 | 22850 | 22800 | 1934 |
| 508 | 20241121 | 102300 | 15050977800 | 22850 | 22850 | 22900 | 22800 | 3821 |
| 509 | 20241121 | 102200 | 14963682250 | 22850 | 22850 | 22850 | 22800 | 1326 |
| 510 | 20241121 | 102100 | 14933388700 | 22850 | 22850 | 22900 | 22850 | 2752 |
| 511 | 20241121 | 102000 | 14870478400 | 22900 | 22850 | 22900 | 22800 | 2524 |
| 512 | 20241121 | 101900 | 14812801550 | 22850 | 22850 | 22850 | 22800 | 732 |
| 513 | 20241121 | 101800 | 14796075700 | 22850 | 22800 | 22900 | 22800 | 642 |
| 514 | 20241121 | 101700 | 14781411150 | 22850 | 22850 | 22850 | 22800 | 1014 |
| 515 | 20241121 | 101600 | 14758273400 | 22850 | 22850 | 22850 | 22800 | 215 |
| 516 | 20241121 | 101500 | 14753369500 | 22850 | 22900 | 22900 | 22850 | 1733 |
| 517 | 20241121 | 101400 | 14713735150 | 22850 | 22850 | 22900 | 22850 | 2410 |
| 518 | 20241121 | 101300 | 14658586400 | 22850 | 22750 | 22850 | 22700 | 2225 |
| 519 | 20241121 | 101200 | 14607895300 | 22750 | 22800 | 22800 | 22750 | 9769 |
| 520 | 20241121 | 101100 | 14385520850 | 22750 | 22850 | 22850 | 22750 | 6986 |
| 521 | 20241121 | 101000 | 14226209550 | 22850 | 22900 | 22900 | 22800 | 6636 |
| 522 | 20241121 | 100900 | 14074609000 | 22900 | 22900 | 22900 | 22850 | 382 |
| 523 | 20241121 | 100800 | 14065874800 | 22900 | 22900 | 22950 | 22850 | 4692 |
| 524 | 20241121 | 100700 | 13958410850 | 22900 | 22850 | 22950 | 22850 | 5451 |
| 525 | 20241121 | 100600 | 13833662050 | 22900 | 22850 | 22900 | 22800 | 5701 |
| 526 | 20241121 | 100500 | 13703342150 | 22900 | 22900 | 22900 | 22850 | 2212 |
| 527 | 20241121 | 100400 | 13652794600 | 22850 | 22850 | 22900 | 22800 | 2705 |
| 528 | 20241121 | 100300 | 13590993650 | 22850 | 22800 | 22850 | 22800 | 1829 |
| 529 | 20241121 | 100200 | 13549232200 | 22850 | 22850 | 22900 | 22800 | 988 |
| 530 | 20241121 | 100100 | 13526658650 | 22850 | 22950 | 22950 | 22800 | 5877 |
| 531 | 20241121 | 100000 | 13392278350 | 22950 | 22950 | 22950 | 22900 | 776 |
| 532 | 20241121 | 095900 | 13374490050 | 22900 | 22900 | 22950 | 22900 | 668 |
| 533 | 20241121 | 095800 | 13359163950 | 22900 | 22900 | 22950 | 22850 | 4792 |
| 534 | 20241121 | 095700 | 13249400000 | 22900 | 22900 | 22950 | 22850 | 2824 |
| 535 | 20241121 | 095600 | 13184761950 | 22950 | 22900 | 22950 | 22900 | 2315 |
| 536 | 20241121 | 095500 | 13131744850 | 22900 | 22850 | 22900 | 22850 | 4101 |
| 537 | 20241121 | 095400 | 13037908600 | 22900 | 22900 | 22900 | 22850 | 689 |
| 538 | 20241121 | 095300 | 13022157750 | 22900 | 22850 | 22900 | 22800 | 999 |
| 539 | 20241121 | 095200 | 12999324950 | 22850 | 22900 | 22900 | 22800 | 8119 |
| 540 | 20241121 | 095100 | 12814011000 | 22900 | 22900 | 22900 | 22850 | 3888 |
| 541 | 20241121 | 095000 | 12725143350 | 22900 | 22900 | 23000 | 22850 | 6076 |
| 542 | 20241121 | 094900 | 12585958350 | 22950 | 22900 | 23000 | 22900 | 2906 |
| 543 | 20241121 | 094800 | 12519298750 | 22900 | 23000 | 23050 | 22900 | 5493 |
| 544 | 20241121 | 094700 | 12393142100 | 22950 | 22950 | 23000 | 22900 | 2032 |
| 545 | 20241121 | 094600 | 12346480100 | 22950 | 22850 | 22950 | 22850 | 1834 |
| 546 | 20241121 | 094500 | 12304500350 | 22900 | 23000 | 23000 | 22850 | 3337 |
| 547 | 20241121 | 094400 | 12228112400 | 22950 | 22900 | 22950 | 22900 | 2522 |
| 548 | 20241121 | 094300 | 12170301650 | 22900 | 22850 | 22950 | 22850 | 6624 |
| 549 | 20241121 | 094200 | 12018666750 | 22850 | 23000 | 23000 | 22850 | 7214 |
| 550 | 20241121 | 094100 | 11853369800 | 23000 | 22900 | 23000 | 22850 | 6337 |
| 551 | 20241121 | 094000 | 11708260550 | 22850 | 23000 | 23000 | 22850 | 25790 |
| 552 | 20241121 | 093900 | 11117550700 | 23000 | 23250 | 23250 | 22950 | 31224 |
| 553 | 20241121 | 093800 | 10396907600 | 23200 | 23300 | 23300 | 23200 | 4646 |
| 554 | 20241121 | 093700 | 10288931300 | 23250 | 23300 | 23350 | 23250 | 6561 |
| 555 | 20241121 | 093600 | 10136226800 | 23300 | 23350 | 23350 | 23300 | 4752 |
| 556 | 20241121 | 093500 | 10025337000 | 23350 | 23300 | 23350 | 23250 | 8520 |
| 557 | 20241121 | 093400 | 9826727850 | 23250 | 23250 | 23350 | 23250 | 3546 |
| 558 | 20241121 | 093300 | 9744110500 | 23250 | 23250 | 23300 | 23200 | 2303 |
| 559 | 20241121 | 093200 | 9690536050 | 23250 | 23350 | 23350 | 23200 | 4631 |
| 560 | 20241121 | 093100 | 9582777500 | 23350 | 23350 | 23350 | 23250 | 3220 |
| 561 | 20241121 | 093000 | 9507708100 | 23350 | 23350 | 23400 | 23300 | 8669 |
| 562 | 20241121 | 092900 | 9305114950 | 23400 | 23350 | 23400 | 23300 | 6446 |
| 563 | 20241121 | 092800 | 9154704200 | 23350 | 23300 | 23350 | 23250 | 3283 |
| 564 | 20241121 | 092700 | 9078230350 | 23250 | 23200 | 23250 | 23150 | 3935 |
| 565 | 20241121 | 092600 | 8986791100 | 23200 | 23200 | 23250 | 23150 | 3600 |
| 566 | 20241121 | 092500 | 8903279300 | 23200 | 23200 | 23200 | 23100 | 8173 |
| 567 | 20241121 | 092400 | 8714126850 | 23200 | 23250 | 23300 | 23150 | 16310 |
| 568 | 20241121 | 092300 | 8335496100 | 23250 | 23350 | 23350 | 23200 | 10449 |
| 569 | 20241121 | 092200 | 8092232400 | 23350 | 23400 | 23450 | 23300 | 6502 |
| 570 | 20241121 | 092100 | 7940286950 | 23400 | 23450 | 23450 | 23300 | 11725 |
| 571 | 20241121 | 092000 | 7666074000 | 23450 | 23450 | 23500 | 23350 | 10826 |
| 572 | 20241121 | 091900 | 7412123850 | 23500 | 23450 | 23500 | 23400 | 11501 |
| 573 | 20241121 | 091800 | 7142096700 | 23450 | 23550 | 23550 | 23400 | 12936 |
| 574 | 20241121 | 091700 | 6838102550 | 23550 | 23450 | 23600 | 23250 | 47055 |
| 575 | 20241121 | 091600 | 5734538600 | 23450 | 23500 | 23500 | 23400 | 9531 |
| 576 | 20241121 | 091500 | 5510912300 | 23450 | 23400 | 23550 | 23400 | 19411 |
| 577 | 20241121 | 091400 | 5055377600 | 23400 | 23500 | 23550 | 23350 | 25349 |
| 578 | 20241121 | 091300 | 4460666750 | 23550 | 23200 | 23550 | 23200 | 40766 |
| 579 | 20241121 | 091200 | 3505469650 | 23250 | 23100 | 23250 | 23100 | 13041 |
| 580 | 20241121 | 091100 | 3203594900 | 23150 | 23250 | 23300 | 23100 | 17774 |
| 581 | 20241121 | 091000 | 2791463200 | 23250 | 23200 | 23250 | 23150 | 12358 |
| 582 | 20241121 | 090900 | 2504752250 | 23200 | 23100 | 23200 | 23050 | 6174 |
| 583 | 20241121 | 090800 | 2362104150 | 23050 | 23050 | 23100 | 23000 | 4199 |
| 584 | 20241121 | 090700 | 2265289500 | 23050 | 23000 | 23150 | 23000 | 11736 |
| 585 | 20241121 | 090600 | 1994375050 | 23000 | 22900 | 23050 | 22850 | 9300 |
| 586 | 20241121 | 090500 | 1780965750 | 22900 | 22950 | 23000 | 22800 | 10997 |
| 587 | 20241121 | 090400 | 1528839800 | 22950 | 22850 | 23000 | 22850 | 6886 |
| 588 | 20241121 | 090300 | 1370773400 | 22750 | 22600 | 22850 | 22600 | 16282 |
| 589 | 20241121 | 090200 | 999788400 | 22600 | 22650 | 22750 | 22500 | 13295 |
| 590 | 20241121 | 090100 | 699304300 | 22700 | 22750 | 22800 | 22700 | 7850 |
| 591 | 20241121 | 090000 | 520968750 | 22750 | 22700 | 22850 | 22700 | 21233 |