33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 190300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 11901 |
| 3 | 20241122 | 190200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20241122 | 190100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20241122 | 190000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20241122 | 185900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20241122 | 185800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20241122 | 185700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20241122 | 185600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20241122 | 185500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20241122 | 185400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20241122 | 185300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20241122 | 185200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20241122 | 185100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20241122 | 185000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20241122 | 184900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20241122 | 184800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20241122 | 184700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20241122 | 184600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20241122 | 184500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20241122 | 184400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20241122 | 184300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20241122 | 184200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20241122 | 184100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20241122 | 184000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20241122 | 183900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20241122 | 183800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20241122 | 183700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20241122 | 183600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20241122 | 183500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20241122 | 183400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20241122 | 183300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 11901 |
| 33 | 20241122 | 183200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20241122 | 183100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20241122 | 183000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20241122 | 182900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20241122 | 182800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20241122 | 182700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20241122 | 182600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20241122 | 182500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20241122 | 182400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20241122 | 182300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20241122 | 182200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20241122 | 182100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20241122 | 182000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20241122 | 181900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20241122 | 181800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20241122 | 181700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20241122 | 181600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20241122 | 181500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20241122 | 181400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20241122 | 181300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20241122 | 181200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20241122 | 181100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20241122 | 181000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20241122 | 180900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20241122 | 180800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20241122 | 180700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20241122 | 180600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20241122 | 180500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20241122 | 180400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20241122 | 180300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 11901 |
| 63 | 20241122 | 180200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20241122 | 180100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20241122 | 180000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20241122 | 175900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20241122 | 175800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20241122 | 175700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20241122 | 175600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20241122 | 175500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20241122 | 175400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20241122 | 175300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20241122 | 175200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20241122 | 175100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20241122 | 175000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20241122 | 174900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20241122 | 174800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20241122 | 174700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20241122 | 174600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20241122 | 174500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20241122 | 174400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20241122 | 174300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20241122 | 174200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20241122 | 174100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20241122 | 174000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20241122 | 173900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20241122 | 173800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20241122 | 173700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20241122 | 173600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20241122 | 173500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20241122 | 173400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20241122 | 173300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 11901 |
| 93 | 20241122 | 173200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20241122 | 173100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20241122 | 173000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20241122 | 172900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20241122 | 172800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20241122 | 172700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20241122 | 172600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20241122 | 172500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20241122 | 172400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20241122 | 172300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20241122 | 172200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20241122 | 172100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20241122 | 172000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20241122 | 171900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20241122 | 171800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20241122 | 171700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20241122 | 171600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20241122 | 171500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20241122 | 171400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20241122 | 171300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20241122 | 171200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20241122 | 171100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20241122 | 171000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20241122 | 170900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20241122 | 170800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20241122 | 170700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20241122 | 170600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20241122 | 170500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20241122 | 170400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20241122 | 170300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 11901 |
| 123 | 20241122 | 170200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20241122 | 170100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20241122 | 170000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20241122 | 165900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20241122 | 165800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20241122 | 165700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20241122 | 165600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20241122 | 165500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20241122 | 165400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20241122 | 165300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20241122 | 165200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20241122 | 165100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20241122 | 165000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20241122 | 164900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20241122 | 164800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20241122 | 164700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20241122 | 164600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20241122 | 164500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20241122 | 164400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20241122 | 164300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20241122 | 164200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20241122 | 164100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20241122 | 164000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20241122 | 163900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20241122 | 163800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20241122 | 163700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20241122 | 163600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20241122 | 163500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20241122 | 163400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20241122 | 163300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 11901 |
| 153 | 20241122 | 163200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20241122 | 163100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20241122 | 163000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20241122 | 162900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20241122 | 162800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20241122 | 162700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20241122 | 162600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20241122 | 162500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20241122 | 162400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20241122 | 162300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20241122 | 162200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20241122 | 162100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20241122 | 162000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20241122 | 161900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20241122 | 161800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20241122 | 161700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20241122 | 161600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20241122 | 161500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20241122 | 161400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20241122 | 161300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20241122 | 161200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20241122 | 161100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20241122 | 161000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20241122 | 160900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20241122 | 160800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20241122 | 160700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20241122 | 160600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20241122 | 160500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20241122 | 160400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20241122 | 160300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 11901 |
| 183 | 20241122 | 160200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20241122 | 160100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20241122 | 160000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20241122 | 155900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20241122 | 155800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20241122 | 155700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20241122 | 155600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20241122 | 155500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20241122 | 155400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20241122 | 155300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20241122 | 155200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20241122 | 155100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20241122 | 155000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20241122 | 154900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20241122 | 154800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20241122 | 154700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20241122 | 154600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20241122 | 154500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20241122 | 154400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20241122 | 154300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20241122 | 154200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20241122 | 154100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20241122 | 154000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20241122 | 153900 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20241122 | 153800 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20241122 | 153700 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20241122 | 153600 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20241122 | 153500 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20241122 | 153400 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20241122 | 153300 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 11901 |
| 213 | 20241122 | 153200 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20241122 | 153100 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20241122 | 153000 | 15853166600 | 28900 | 28900 | 28900 | 28900 | 11901 |
| 216 | 20241122 | 152900 | 15509227700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20241122 | 152800 | 15509227700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20241122 | 152700 | 15509227700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20241122 | 152600 | 15509227700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20241122 | 152500 | 15509227700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20241122 | 152400 | 15509227700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20241122 | 152300 | 15509227700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20241122 | 152200 | 15509227700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20241122 | 152100 | 15509227700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20241122 | 152000 | 15509227700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20241122 | 151900 | 15509227700 | 29000 | 28950 | 29000 | 28900 | 3650 |
| 227 | 20241122 | 151800 | 15403572200 | 28950 | 28950 | 29000 | 28900 | 1066 |
| 228 | 20241122 | 151700 | 15372713550 | 28950 | 29000 | 29000 | 28850 | 3827 |
| 229 | 20241122 | 151600 | 15262069750 | 28950 | 28950 | 29000 | 28950 | 1567 |
| 230 | 20241122 | 151500 | 15216690350 | 28950 | 29000 | 29000 | 28850 | 4078 |
| 231 | 20241122 | 151400 | 15098846200 | 29000 | 29050 | 29100 | 28950 | 4281 |
| 232 | 20241122 | 151300 | 14974767000 | 29050 | 29050 | 29150 | 29000 | 2530 |
| 233 | 20241122 | 151200 | 14901362400 | 29050 | 29050 | 29100 | 29000 | 1718 |
| 234 | 20241122 | 151100 | 14851497600 | 29000 | 29100 | 29150 | 29000 | 7675 |
| 235 | 20241122 | 151000 | 14628685050 | 29100 | 29200 | 29200 | 29050 | 8268 |
| 236 | 20241122 | 150900 | 14388107500 | 29150 | 29150 | 29200 | 29150 | 1006 |
| 237 | 20241122 | 150800 | 14358761300 | 29150 | 29150 | 29150 | 29100 | 814 |
| 238 | 20241122 | 150700 | 14335034800 | 29150 | 29200 | 29200 | 29100 | 296 |
| 239 | 20241122 | 150600 | 14326408150 | 29200 | 29150 | 29200 | 29100 | 3284 |
| 240 | 20241122 | 150500 | 14230723400 | 29150 | 29100 | 29150 | 29100 | 430 |
| 241 | 20241122 | 150400 | 14218202850 | 29100 | 29000 | 29150 | 29000 | 3540 |
| 242 | 20241122 | 150300 | 14115414100 | 29050 | 29050 | 29100 | 29000 | 11372 |
| 243 | 20241122 | 150200 | 13785191850 | 29100 | 29150 | 29200 | 29050 | 16498 |
| 244 | 20241122 | 150100 | 13304826350 | 29200 | 29250 | 29300 | 29200 | 8908 |
| 245 | 20241122 | 150000 | 13044702700 | 29200 | 29350 | 29450 | 29200 | 5035 |
| 246 | 20241122 | 145900 | 12896952350 | 29350 | 29250 | 29400 | 29250 | 1442 |
| 247 | 20241122 | 145800 | 12854691900 | 29400 | 29300 | 29400 | 29200 | 4087 |
| 248 | 20241122 | 145700 | 12734744950 | 29300 | 29200 | 29300 | 29150 | 998 |
| 249 | 20241122 | 145600 | 12705557900 | 29250 | 29250 | 29300 | 29150 | 812 |
| 250 | 20241122 | 145500 | 12681829300 | 29250 | 29200 | 29250 | 29150 | 537 |
| 251 | 20241122 | 145400 | 12666167200 | 29200 | 29200 | 29200 | 29150 | 507 |
| 252 | 20241122 | 145300 | 12651377750 | 29200 | 29200 | 29250 | 29150 | 2681 |
| 253 | 20241122 | 145200 | 12573215900 | 29200 | 29250 | 29300 | 29200 | 1688 |
| 254 | 20241122 | 145100 | 12523874450 | 29250 | 29150 | 29250 | 29150 | 346 |
| 255 | 20241122 | 145000 | 12513766750 | 29150 | 29150 | 29200 | 29100 | 3371 |
| 256 | 20241122 | 144900 | 12415574200 | 29150 | 29150 | 29200 | 29150 | 2819 |
| 257 | 20241122 | 144800 | 12333363050 | 29200 | 29200 | 29200 | 29150 | 2765 |
| 258 | 20241122 | 144700 | 12252760100 | 29200 | 29200 | 29250 | 29150 | 505 |
| 259 | 20241122 | 144600 | 12238016100 | 29150 | 29300 | 29300 | 29150 | 1461 |
| 260 | 20241122 | 144500 | 12195331450 | 29300 | 29300 | 29300 | 29200 | 1608 |
| 261 | 20241122 | 144400 | 12148297150 | 29250 | 29300 | 29300 | 29250 | 272 |
| 262 | 20241122 | 144300 | 12140337950 | 29300 | 29300 | 29300 | 29250 | 233 |
| 263 | 20241122 | 144200 | 12133516850 | 29200 | 29200 | 29250 | 29200 | 1089 |
| 264 | 20241122 | 144100 | 12101679850 | 29200 | 29250 | 29250 | 29200 | 993 |
| 265 | 20241122 | 144000 | 12072658950 | 29200 | 29250 | 29250 | 29150 | 229 |
| 266 | 20241122 | 143900 | 12065966050 | 29250 | 29200 | 29250 | 29200 | 244 |
| 267 | 20241122 | 143800 | 12058840550 | 29200 | 29200 | 29250 | 29200 | 432 |
| 268 | 20241122 | 143700 | 12046223650 | 29150 | 29250 | 29250 | 29150 | 4042 |
| 269 | 20241122 | 143600 | 11928177650 | 29200 | 29250 | 29300 | 29200 | 567 |
| 270 | 20241122 | 143500 | 11911588450 | 29250 | 29200 | 29250 | 29200 | 583 |
| 271 | 20241122 | 143400 | 11894560600 | 29200 | 29250 | 29250 | 29200 | 343 |
| 272 | 20241122 | 143300 | 11884533550 | 29250 | 29250 | 29250 | 29200 | 2771 |
| 273 | 20241122 | 143200 | 11803582200 | 29250 | 29300 | 29300 | 29250 | 320 |
| 274 | 20241122 | 143100 | 11794218450 | 29250 | 29250 | 29250 | 29200 | 54 |
| 275 | 20241122 | 143000 | 11792639100 | 29250 | 29250 | 29300 | 29200 | 2122 |
| 276 | 20241122 | 142900 | 11730622950 | 29200 | 29200 | 29250 | 29150 | 2423 |
| 277 | 20241122 | 142800 | 11659888600 | 29250 | 29250 | 29250 | 29200 | 1044 |
| 278 | 20241122 | 142700 | 11629387250 | 29250 | 29250 | 29250 | 29200 | 1075 |
| 279 | 20241122 | 142600 | 11597994900 | 29200 | 29350 | 29350 | 29200 | 359 |
| 280 | 20241122 | 142500 | 11587494000 | 29250 | 29300 | 29400 | 29250 | 2298 |
| 281 | 20241122 | 142400 | 11520191850 | 29300 | 29350 | 29450 | 29200 | 6769 |
| 282 | 20241122 | 142300 | 11322299600 | 29350 | 29350 | 29350 | 29250 | 1478 |
| 283 | 20241122 | 142200 | 11279035000 | 29300 | 29350 | 29350 | 29250 | 4107 |
| 284 | 20241122 | 142100 | 11158820900 | 29300 | 29400 | 29400 | 29300 | 940 |
| 285 | 20241122 | 142000 | 11131225200 | 29400 | 29350 | 29500 | 29350 | 2205 |
| 286 | 20241122 | 141900 | 11066336000 | 29300 | 29400 | 29400 | 29300 | 1768 |
| 287 | 20241122 | 141800 | 11014498850 | 29350 | 29350 | 29400 | 29300 | 744 |
| 288 | 20241122 | 141700 | 10992629800 | 29400 | 29300 | 29400 | 29250 | 1314 |
| 289 | 20241122 | 141600 | 10954131500 | 29250 | 29250 | 29300 | 29250 | 1859 |
| 290 | 20241122 | 141500 | 10899735800 | 29250 | 29250 | 29350 | 29200 | 550 |
| 291 | 20241122 | 141400 | 10883661050 | 29250 | 29350 | 29350 | 29250 | 1297 |
| 292 | 20241122 | 141300 | 10845699850 | 29250 | 29400 | 29400 | 29250 | 2394 |
| 293 | 20241122 | 141200 | 10775584700 | 29350 | 29350 | 29400 | 29250 | 1215 |
| 294 | 20241122 | 141100 | 10739922400 | 29250 | 29350 | 29400 | 29250 | 2827 |
| 295 | 20241122 | 141000 | 10657116550 | 29350 | 29450 | 29450 | 29350 | 547 |
| 296 | 20241122 | 140900 | 10641038750 | 29450 | 29350 | 29450 | 29350 | 90 |
| 297 | 20241122 | 140800 | 10638389000 | 29500 | 29500 | 29500 | 29300 | 3544 |
| 298 | 20241122 | 140700 | 10534253050 | 29500 | 29550 | 29550 | 29450 | 1245 |
| 299 | 20241122 | 140600 | 10497564400 | 29500 | 29600 | 29650 | 29400 | 4119 |
| 300 | 20241122 | 140500 | 10376182850 | 29600 | 29650 | 29650 | 29450 | 2615 |
| 301 | 20241122 | 140400 | 10298962650 | 29600 | 29550 | 29600 | 29450 | 3605 |
| 302 | 20241122 | 140300 | 10192484400 | 29450 | 29500 | 29550 | 29450 | 4243 |
| 303 | 20241122 | 140200 | 10067359250 | 29500 | 29650 | 29650 | 29500 | 4625 |
| 304 | 20241122 | 140100 | 9930572500 | 29650 | 29750 | 29750 | 29650 | 2895 |
| 305 | 20241122 | 140000 | 9844685550 | 29700 | 29750 | 29750 | 29650 | 1942 |
| 306 | 20241122 | 135900 | 9786993650 | 29800 | 29750 | 29800 | 29750 | 265 |
| 307 | 20241122 | 135800 | 9779104000 | 29750 | 29800 | 29800 | 29700 | 586 |
| 308 | 20241122 | 135700 | 9761671500 | 29800 | 29800 | 29800 | 29700 | 2998 |
| 309 | 20241122 | 135600 | 9672603850 | 29750 | 29850 | 29850 | 29700 | 3184 |
| 310 | 20241122 | 135500 | 9577907850 | 29850 | 29800 | 29850 | 29800 | 185 |
| 311 | 20241122 | 135400 | 9572386550 | 29800 | 29850 | 29850 | 29800 | 218 |
| 312 | 20241122 | 135300 | 9565881100 | 29850 | 29850 | 29850 | 29800 | 239 |
| 313 | 20241122 | 135200 | 9558750200 | 29800 | 29800 | 29850 | 29750 | 766 |
| 314 | 20241122 | 135100 | 9535912700 | 29800 | 29800 | 29850 | 29750 | 968 |
| 315 | 20241122 | 135000 | 9507055900 | 29800 | 29700 | 29800 | 29700 | 1075 |
| 316 | 20241122 | 134900 | 9475081950 | 29700 | 29750 | 29750 | 29650 | 1143 |
| 317 | 20241122 | 134800 | 9441105000 | 29750 | 29650 | 29750 | 29650 | 2589 |
| 318 | 20241122 | 134700 | 9364249200 | 29650 | 29650 | 29700 | 29650 | 459 |
| 319 | 20241122 | 134600 | 9350618400 | 29650 | 29700 | 29750 | 29650 | 339 |
| 320 | 20241122 | 134500 | 9340552550 | 29700 | 29750 | 29750 | 29700 | 1629 |
| 321 | 20241122 | 134400 | 9292165400 | 29750 | 29750 | 29800 | 29700 | 1410 |
| 322 | 20241122 | 134300 | 9250217700 | 29750 | 29750 | 29800 | 29750 | 192 |
| 323 | 20241122 | 134200 | 9244498300 | 29750 | 29800 | 29800 | 29750 | 391 |
| 324 | 20241122 | 134100 | 9232853500 | 29800 | 29750 | 29850 | 29750 | 1208 |
| 325 | 20241122 | 134000 | 9196867200 | 29750 | 29850 | 29850 | 29750 | 636 |
| 326 | 20241122 | 133900 | 9177904600 | 29800 | 29800 | 29850 | 29750 | 1631 |
| 327 | 20241122 | 133800 | 9129297050 | 29750 | 29800 | 29850 | 29750 | 773 |
| 328 | 20241122 | 133700 | 9106256150 | 29800 | 29800 | 29800 | 29700 | 834 |
| 329 | 20241122 | 133600 | 9081468200 | 29750 | 29800 | 29850 | 29750 | 2654 |
| 330 | 20241122 | 133500 | 9002487750 | 29800 | 29750 | 29850 | 29750 | 194 |
| 331 | 20241122 | 133400 | 8996704300 | 29750 | 29850 | 29850 | 29750 | 4425 |
| 332 | 20241122 | 133300 | 8864838600 | 29850 | 29800 | 29850 | 29750 | 370 |
| 333 | 20241122 | 133200 | 8853812100 | 29800 | 29800 | 29900 | 29750 | 1016 |
| 334 | 20241122 | 133100 | 8823522550 | 29800 | 29900 | 29900 | 29800 | 537 |
| 335 | 20241122 | 133000 | 8807489300 | 29900 | 29850 | 29950 | 29850 | 785 |
| 336 | 20241122 | 132900 | 8783996750 | 29900 | 29900 | 30000 | 29900 | 503 |
| 337 | 20241122 | 132800 | 8768936050 | 29900 | 29900 | 29950 | 29900 | 1163 |
| 338 | 20241122 | 132700 | 8734110550 | 29800 | 29850 | 29950 | 29800 | 2428 |
| 339 | 20241122 | 132600 | 8661537250 | 29800 | 29850 | 29900 | 29800 | 2314 |
| 340 | 20241122 | 132500 | 8592349200 | 29850 | 29850 | 29850 | 29700 | 749 |
| 341 | 20241122 | 132400 | 8570056400 | 29850 | 29800 | 29900 | 29800 | 672 |
| 342 | 20241122 | 132300 | 8550017700 | 29800 | 29750 | 29800 | 29700 | 1778 |
| 343 | 20241122 | 132200 | 8497067850 | 29700 | 29800 | 29800 | 29700 | 1609 |
| 344 | 20241122 | 132100 | 8449254700 | 29750 | 29800 | 29800 | 29700 | 1642 |
| 345 | 20241122 | 132000 | 8400418150 | 29800 | 29800 | 29850 | 29750 | 2580 |
| 346 | 20241122 | 131900 | 8323562950 | 29850 | 29800 | 29900 | 29800 | 2263 |
| 347 | 20241122 | 131800 | 8256113250 | 29800 | 29900 | 29950 | 29800 | 1728 |
| 348 | 20241122 | 131700 | 8204508550 | 29900 | 29900 | 29950 | 29800 | 574 |
| 349 | 20241122 | 131600 | 8187351600 | 29900 | 29900 | 29950 | 29900 | 369 |
| 350 | 20241122 | 131500 | 8176315500 | 29900 | 29900 | 30000 | 29800 | 2161 |
| 351 | 20241122 | 131400 | 8111721900 | 29950 | 29950 | 29950 | 29900 | 224 |
| 352 | 20241122 | 131300 | 8105013600 | 29950 | 29950 | 29950 | 29900 | 564 |
| 353 | 20241122 | 131200 | 8088127450 | 29950 | 29900 | 29950 | 29850 | 810 |
| 354 | 20241122 | 131100 | 8063914600 | 29850 | 29850 | 29900 | 29800 | 189 |
| 355 | 20241122 | 131000 | 8058271200 | 29800 | 29850 | 29850 | 29700 | 7124 |
| 356 | 20241122 | 130900 | 7846283000 | 29800 | 29900 | 29900 | 29800 | 992 |
| 357 | 20241122 | 130800 | 7816672800 | 29900 | 29900 | 29900 | 29850 | 846 |
| 358 | 20241122 | 130700 | 7791387250 | 29900 | 29850 | 29900 | 29850 | 151 |
| 359 | 20241122 | 130600 | 7786873950 | 29850 | 29850 | 29850 | 29800 | 161 |
| 360 | 20241122 | 130500 | 7782068550 | 29850 | 29900 | 29900 | 29800 | 1219 |
| 361 | 20241122 | 130400 | 7745727650 | 29850 | 29900 | 29900 | 29850 | 1528 |
| 362 | 20241122 | 130300 | 7700111400 | 29950 | 29900 | 30050 | 29850 | 445 |
| 363 | 20241122 | 130200 | 7686794850 | 29900 | 29900 | 29900 | 29900 | 40 |
| 364 | 20241122 | 130100 | 7685598850 | 29950 | 29950 | 30000 | 29850 | 622 |
| 365 | 20241122 | 130000 | 7666999100 | 29900 | 29900 | 29950 | 29850 | 676 |
| 366 | 20241122 | 125900 | 7646795400 | 29900 | 29900 | 29900 | 29850 | 742 |
| 367 | 20241122 | 125800 | 7624609900 | 29900 | 29900 | 29950 | 29900 | 141 |
| 368 | 20241122 | 125700 | 7620388400 | 29950 | 29850 | 29950 | 29850 | 498 |
| 369 | 20241122 | 125600 | 7605497900 | 29900 | 29900 | 29950 | 29850 | 4331 |
| 370 | 20241122 | 125500 | 7476167100 | 29950 | 29900 | 29950 | 29900 | 316 |
| 371 | 20241122 | 125400 | 7466713800 | 29900 | 29900 | 29950 | 29900 | 785 |
| 372 | 20241122 | 125300 | 7443204000 | 29900 | 29950 | 29950 | 29900 | 364 |
| 373 | 20241122 | 125200 | 7432317300 | 29900 | 30000 | 30050 | 29900 | 1673 |
| 374 | 20241122 | 125100 | 7382181950 | 30050 | 29950 | 30050 | 29900 | 1528 |
| 375 | 20241122 | 125000 | 7336432700 | 29900 | 29950 | 29950 | 29900 | 1106 |
| 376 | 20241122 | 124900 | 7303355150 | 29950 | 29900 | 29950 | 29900 | 484 |
| 377 | 20241122 | 124800 | 7288859650 | 29900 | 29950 | 29950 | 29900 | 253 |
| 378 | 20241122 | 124700 | 7281282750 | 29950 | 30000 | 30000 | 29900 | 2554 |
| 379 | 20241122 | 124600 | 7204788500 | 30000 | 30000 | 30050 | 29950 | 501 |
| 380 | 20241122 | 124500 | 7189774400 | 29950 | 30000 | 30000 | 29950 | 1166 |
| 381 | 20241122 | 124400 | 7154825200 | 30000 | 30000 | 30000 | 29950 | 188 |
| 382 | 20241122 | 124300 | 7149185900 | 29950 | 30000 | 30100 | 29950 | 1152 |
| 383 | 20241122 | 124200 | 7114620750 | 30000 | 30050 | 30100 | 30000 | 688 |
| 384 | 20241122 | 124100 | 7093946450 | 30000 | 30050 | 30050 | 29950 | 1234 |
| 385 | 20241122 | 124000 | 7056921050 | 30000 | 30000 | 30000 | 29950 | 787 |
| 386 | 20241122 | 123900 | 7033330800 | 30000 | 30000 | 30050 | 29950 | 965 |
| 387 | 20241122 | 123800 | 7004378800 | 29950 | 30000 | 30000 | 29950 | 38 |
| 388 | 20241122 | 123700 | 7003239850 | 29950 | 29950 | 30000 | 29950 | 818 |
| 389 | 20241122 | 123600 | 6978738450 | 29900 | 30050 | 30050 | 29900 | 4129 |
| 390 | 20241122 | 123500 | 6855081800 | 30050 | 30000 | 30050 | 29950 | 394 |
| 391 | 20241122 | 123400 | 6843262100 | 29950 | 30100 | 30150 | 29950 | 1132 |
| 392 | 20241122 | 123300 | 6809323500 | 30050 | 30150 | 30150 | 30000 | 7817 |
| 393 | 20241122 | 123200 | 6574652100 | 30150 | 30100 | 30150 | 30050 | 212 |
| 394 | 20241122 | 123100 | 6568272250 | 30050 | 30250 | 30250 | 30050 | 3307 |
| 395 | 20241122 | 123000 | 6468798000 | 30100 | 30200 | 30250 | 30100 | 1972 |
| 396 | 20241122 | 122900 | 6409279850 | 30200 | 30250 | 30250 | 30150 | 583 |
| 397 | 20241122 | 122800 | 6391685050 | 30200 | 30250 | 30250 | 30150 | 3210 |
| 398 | 20241122 | 122700 | 6294594650 | 30250 | 30200 | 30250 | 30200 | 753 |
| 399 | 20241122 | 122600 | 6271853100 | 30150 | 30200 | 30200 | 30150 | 46 |
| 400 | 20241122 | 122500 | 6270464900 | 30200 | 30200 | 30200 | 30150 | 609 |
| 401 | 20241122 | 122400 | 6252098100 | 30200 | 30200 | 30200 | 30150 | 190 |
| 402 | 20241122 | 122300 | 6246361100 | 30150 | 30150 | 30200 | 30150 | 111 |
| 403 | 20241122 | 122200 | 6243013400 | 30150 | 30200 | 30200 | 30150 | 1152 |
| 404 | 20241122 | 122100 | 6208278350 | 30150 | 30200 | 30200 | 30100 | 431 |
| 405 | 20241122 | 122000 | 6195286750 | 30150 | 30200 | 30200 | 30150 | 524 |
| 406 | 20241122 | 121900 | 6179486400 | 30200 | 30200 | 30200 | 30150 | 105 |
| 407 | 20241122 | 121800 | 6176317950 | 30200 | 30150 | 30200 | 30150 | 124 |
| 408 | 20241122 | 121700 | 6172573900 | 30150 | 30200 | 30200 | 30150 | 45 |
| 409 | 20241122 | 121600 | 6171216050 | 30150 | 30200 | 30200 | 30100 | 401 |
| 410 | 20241122 | 121500 | 6159125750 | 30200 | 30200 | 30200 | 30150 | 1920 |
| 411 | 20241122 | 121400 | 6101233550 | 30150 | 30200 | 30200 | 30150 | 270 |
| 412 | 20241122 | 121300 | 6093082050 | 30200 | 30150 | 30200 | 30150 | 387 |
| 413 | 20241122 | 121200 | 6081412350 | 30150 | 30200 | 30250 | 30150 | 434 |
| 414 | 20241122 | 121100 | 6068304850 | 30200 | 30250 | 30250 | 30200 | 300 |
| 415 | 20241122 | 121000 | 6059238850 | 30250 | 30200 | 30250 | 30150 | 72 |
| 416 | 20241122 | 120900 | 6057064950 | 30150 | 30250 | 30250 | 30150 | 1178 |
| 417 | 20241122 | 120800 | 6021485650 | 30300 | 30250 | 30300 | 30200 | 362 |
| 418 | 20241122 | 120700 | 6010535500 | 30200 | 30200 | 30250 | 30200 | 22 |
| 419 | 20241122 | 120600 | 6009870750 | 30200 | 30200 | 30250 | 30200 | 109 |
| 420 | 20241122 | 120500 | 6006575200 | 30200 | 30250 | 30250 | 30200 | 399 |
| 421 | 20241122 | 120400 | 5994524900 | 30250 | 30250 | 30250 | 30200 | 424 |
| 422 | 20241122 | 120300 | 5981709450 | 30250 | 30300 | 30300 | 30250 | 92 |
| 423 | 20241122 | 120200 | 5978922450 | 30250 | 30250 | 30250 | 30250 | 19 |
| 424 | 20241122 | 120100 | 5978347700 | 30300 | 30250 | 30300 | 30250 | 87 |
| 425 | 20241122 | 120000 | 5975712100 | 30300 | 30300 | 30350 | 30300 | 51 |
| 426 | 20241122 | 115900 | 5974165800 | 30300 | 30400 | 30400 | 30300 | 109 |
| 427 | 20241122 | 115800 | 5970859400 | 30300 | 30300 | 30350 | 30200 | 158 |
| 428 | 20241122 | 115700 | 5966069050 | 30300 | 30250 | 30300 | 30150 | 2429 |
| 429 | 20241122 | 115600 | 5892528550 | 30200 | 30250 | 30250 | 30200 | 108 |
| 430 | 20241122 | 115500 | 5889263600 | 30250 | 30250 | 30300 | 30200 | 820 |
| 431 | 20241122 | 115400 | 5864484500 | 30250 | 30250 | 30300 | 30250 | 73 |
| 432 | 20241122 | 115300 | 5862273600 | 30250 | 30200 | 30300 | 30150 | 1215 |
| 433 | 20241122 | 115200 | 5825539650 | 30200 | 30150 | 30200 | 30100 | 5460 |
| 434 | 20241122 | 115100 | 5661162500 | 30150 | 30200 | 30200 | 30150 | 1151 |
| 435 | 20241122 | 115000 | 5626456300 | 30200 | 30250 | 30250 | 30150 | 951 |
| 436 | 20241122 | 114900 | 5597741700 | 30200 | 30250 | 30250 | 30150 | 661 |
| 437 | 20241122 | 114800 | 5577772700 | 30250 | 30200 | 30250 | 30200 | 345 |
| 438 | 20241122 | 114700 | 5567341650 | 30200 | 30250 | 30250 | 30200 | 2046 |
| 439 | 20241122 | 114600 | 5505548300 | 30200 | 30300 | 30300 | 30200 | 1621 |
| 440 | 20241122 | 114500 | 5456529650 | 30300 | 30300 | 30300 | 30250 | 2813 |
| 441 | 20241122 | 114400 | 5371433300 | 30300 | 30400 | 30450 | 30250 | 4349 |
| 442 | 20241122 | 114300 | 5239508750 | 30350 | 30450 | 30450 | 30350 | 315 |
| 443 | 20241122 | 114200 | 5229933800 | 30450 | 30400 | 30450 | 30400 | 42 |
| 444 | 20241122 | 114100 | 5228655600 | 30450 | 30400 | 30450 | 30350 | 463 |
| 445 | 20241122 | 114000 | 5214578650 | 30400 | 30450 | 30450 | 30400 | 406 |
| 446 | 20241122 | 113900 | 5202233700 | 30450 | 30400 | 30450 | 30400 | 111 |
| 447 | 20241122 | 113800 | 5198858600 | 30400 | 30450 | 30450 | 30400 | 102 |
| 448 | 20241122 | 113700 | 5195753700 | 30400 | 30400 | 30450 | 30350 | 557 |
| 449 | 20241122 | 113600 | 5178835300 | 30350 | 30350 | 30450 | 30350 | 35 |
| 450 | 20241122 | 113500 | 5177772900 | 30350 | 30350 | 30400 | 30300 | 1609 |
| 451 | 20241122 | 113400 | 5128867650 | 30350 | 30400 | 30450 | 30350 | 694 |
| 452 | 20241122 | 113300 | 5107785850 | 30400 | 30400 | 30450 | 30400 | 356 |
| 453 | 20241122 | 113200 | 5096962350 | 30400 | 30400 | 30400 | 30350 | 424 |
| 454 | 20241122 | 113100 | 5084073400 | 30350 | 30400 | 30400 | 30350 | 372 |
| 455 | 20241122 | 113000 | 5072781850 | 30350 | 30400 | 30450 | 30350 | 285 |
| 456 | 20241122 | 112900 | 5064116350 | 30400 | 30350 | 30400 | 30350 | 35 |
| 457 | 20241122 | 112800 | 5063053000 | 30400 | 30450 | 30450 | 30250 | 4045 |
| 458 | 20241122 | 112700 | 4940073050 | 30400 | 30400 | 30450 | 30400 | 72 |
| 459 | 20241122 | 112600 | 4937882850 | 30350 | 30350 | 30450 | 30350 | 769 |
| 460 | 20241122 | 112500 | 4914522500 | 30350 | 30400 | 30400 | 30300 | 4664 |
| 461 | 20241122 | 112400 | 4773031600 | 30450 | 30550 | 30550 | 30400 | 2600 |
| 462 | 20241122 | 112300 | 4693912400 | 30500 | 30550 | 30600 | 30450 | 1008 |
| 463 | 20241122 | 112200 | 4663186050 | 30550 | 30550 | 30600 | 30500 | 403 |
| 464 | 20241122 | 112100 | 4650874200 | 30600 | 30450 | 30600 | 30450 | 1866 |
| 465 | 20241122 | 112000 | 4593936300 | 30500 | 30500 | 30600 | 30450 | 1329 |
| 466 | 20241122 | 111900 | 4553402400 | 30450 | 30500 | 30500 | 30450 | 172 |
| 467 | 20241122 | 111800 | 4548159700 | 30500 | 30450 | 30500 | 30450 | 297 |
| 468 | 20241122 | 111700 | 4539104550 | 30500 | 30500 | 30500 | 30450 | 855 |
| 469 | 20241122 | 111600 | 4513052200 | 30500 | 30500 | 30550 | 30450 | 3439 |
| 470 | 20241122 | 111500 | 4408164200 | 30500 | 30600 | 30600 | 30500 | 1136 |
| 471 | 20241122 | 111400 | 4373479600 | 30600 | 30550 | 30600 | 30500 | 117 |
| 472 | 20241122 | 111300 | 4369900950 | 30600 | 30500 | 30600 | 30500 | 1394 |
| 473 | 20241122 | 111200 | 4327315950 | 30500 | 30550 | 30550 | 30500 | 745 |
| 474 | 20241122 | 111100 | 4304583250 | 30550 | 30550 | 30550 | 30500 | 255 |
| 475 | 20241122 | 111000 | 4296793900 | 30500 | 30550 | 30550 | 30500 | 547 |
| 476 | 20241122 | 110900 | 4280105100 | 30550 | 30600 | 30600 | 30500 | 1105 |
| 477 | 20241122 | 110800 | 4246347200 | 30600 | 30650 | 30650 | 30600 | 150 |
| 478 | 20241122 | 110700 | 4241755950 | 30650 | 30600 | 30650 | 30600 | 170 |
| 479 | 20241122 | 110600 | 4236546250 | 30600 | 30650 | 30650 | 30550 | 453 |
| 480 | 20241122 | 110500 | 4222702750 | 30650 | 30700 | 30700 | 30550 | 794 |
| 481 | 20241122 | 110400 | 4198401050 | 30600 | 30650 | 30650 | 30600 | 93 |
| 482 | 20241122 | 110300 | 4195550850 | 30750 | 30700 | 30750 | 30600 | 5092 |
| 483 | 20241122 | 110200 | 4039405800 | 30700 | 30700 | 30750 | 30700 | 59 |
| 484 | 20241122 | 110100 | 4037594050 | 30750 | 30700 | 30750 | 30700 | 149 |
| 485 | 20241122 | 110000 | 4033019000 | 30700 | 30700 | 30750 | 30700 | 153 |
| 486 | 20241122 | 105900 | 4028317700 | 30750 | 30700 | 30750 | 30700 | 25 |
| 487 | 20241122 | 105800 | 4027549850 | 30750 | 30700 | 30750 | 30700 | 136 |
| 488 | 20241122 | 105700 | 4023373000 | 30750 | 30700 | 30750 | 30700 | 171 |
| 489 | 20241122 | 105600 | 4018115500 | 30700 | 30700 | 30700 | 30700 | 63 |
| 490 | 20241122 | 105500 | 4016181400 | 30750 | 30700 | 30750 | 30650 | 364 |
| 491 | 20241122 | 105400 | 4005008800 | 30700 | 30700 | 30750 | 30700 | 625 |
| 492 | 20241122 | 105300 | 3985816650 | 30700 | 30700 | 30700 | 30700 | 56 |
| 493 | 20241122 | 105200 | 3984097450 | 30700 | 30750 | 30750 | 30700 | 20 |
| 494 | 20241122 | 105100 | 3983482550 | 30800 | 30750 | 30800 | 30650 | 4508 |
| 495 | 20241122 | 105000 | 3845057150 | 30750 | 30800 | 30800 | 30750 | 274 |
| 496 | 20241122 | 104900 | 3836631450 | 30800 | 30750 | 30800 | 30750 | 55 |
| 497 | 20241122 | 104800 | 3834939450 | 30750 | 30750 | 30800 | 30750 | 89 |
| 498 | 20241122 | 104700 | 3832198700 | 30800 | 30750 | 30800 | 30700 | 79 |
| 499 | 20241122 | 104600 | 3829769900 | 30800 | 30750 | 30800 | 30700 | 768 |
| 500 | 20241122 | 104500 | 3806155650 | 30800 | 30850 | 30850 | 30800 | 134 |
| 501 | 20241122 | 104400 | 3802027850 | 30750 | 30850 | 30850 | 30750 | 129 |
| 502 | 20241122 | 104300 | 3798054200 | 30850 | 30800 | 30850 | 30800 | 68 |
| 503 | 20241122 | 104200 | 3795957350 | 30850 | 30800 | 30850 | 30800 | 471 |
| 504 | 20241122 | 104100 | 3781444550 | 30850 | 30750 | 30850 | 30750 | 1187 |
| 505 | 20241122 | 104000 | 3744873550 | 30750 | 30750 | 30850 | 30750 | 467 |
| 506 | 20241122 | 103900 | 3730502000 | 30800 | 30800 | 30850 | 30750 | 575 |
| 507 | 20241122 | 103800 | 3712789700 | 30850 | 30800 | 30850 | 30800 | 44 |
| 508 | 20241122 | 103700 | 3711433800 | 30800 | 30750 | 30800 | 30750 | 39 |
| 509 | 20241122 | 103600 | 3710233950 | 30750 | 30800 | 30800 | 30750 | 510 |
| 510 | 20241122 | 103500 | 3694526000 | 30800 | 30750 | 30800 | 30750 | 551 |
| 511 | 20241122 | 103400 | 3677581000 | 30750 | 30800 | 30800 | 30750 | 41 |
| 512 | 20241122 | 103300 | 3676319300 | 30850 | 30800 | 30850 | 30750 | 1806 |
| 513 | 20241122 | 103200 | 3620698400 | 30850 | 30850 | 30900 | 30850 | 94 |
| 514 | 20241122 | 103100 | 3617797850 | 30850 | 30850 | 30850 | 30800 | 102 |
| 515 | 20241122 | 103000 | 3614651200 | 30800 | 30750 | 30800 | 30750 | 512 |
| 516 | 20241122 | 102900 | 3598885950 | 30800 | 30800 | 30800 | 30800 | 102 |
| 517 | 20241122 | 102800 | 3595744350 | 30800 | 30850 | 30900 | 30800 | 1350 |
| 518 | 20241122 | 102700 | 3554108300 | 30800 | 30750 | 30800 | 30750 | 34 |
| 519 | 20241122 | 102600 | 3553062650 | 30750 | 30850 | 30850 | 30650 | 1216 |
| 520 | 20241122 | 102500 | 3515711800 | 30800 | 30900 | 30900 | 30800 | 414 |
| 521 | 20241122 | 102400 | 3502924850 | 30850 | 30700 | 30850 | 30700 | 703 |
| 522 | 20241122 | 102300 | 3481290550 | 30700 | 30700 | 30750 | 30650 | 1228 |
| 523 | 20241122 | 102200 | 3443600250 | 30700 | 30750 | 30750 | 30700 | 509 |
| 524 | 20241122 | 102100 | 3427955700 | 30750 | 30700 | 30750 | 30700 | 742 |
| 525 | 20241122 | 102000 | 3405170900 | 30700 | 30750 | 30800 | 30700 | 707 |
| 526 | 20241122 | 101900 | 3383450250 | 30750 | 30750 | 30750 | 30750 | 121 |
| 527 | 20241122 | 101800 | 3379729500 | 30800 | 30750 | 30800 | 30750 | 30 |
| 528 | 20241122 | 101700 | 3378806200 | 30750 | 30750 | 30750 | 30700 | 527 |
| 529 | 20241122 | 101600 | 3362605800 | 30700 | 30850 | 30850 | 30700 | 838 |
| 530 | 20241122 | 101500 | 3336781550 | 30850 | 30800 | 30900 | 30800 | 398 |
| 531 | 20241122 | 101400 | 3324504350 | 30800 | 30750 | 30800 | 30700 | 192 |
| 532 | 20241122 | 101300 | 3318595200 | 30750 | 30850 | 30850 | 30650 | 6649 |
| 533 | 20241122 | 101200 | 3114087200 | 30800 | 30850 | 30850 | 30800 | 580 |
| 534 | 20241122 | 101100 | 3096216700 | 30850 | 30850 | 30850 | 30850 | 237 |
| 535 | 20241122 | 101000 | 3088905250 | 30800 | 30850 | 30850 | 30800 | 334 |
| 536 | 20241122 | 100900 | 3078607400 | 30850 | 30850 | 30850 | 30850 | 444 |
| 537 | 20241122 | 100800 | 3064910000 | 30850 | 30850 | 30900 | 30800 | 879 |
| 538 | 20241122 | 100700 | 3037829900 | 30850 | 30900 | 30900 | 30850 | 1403 |
| 539 | 20241122 | 100600 | 2994537050 | 30950 | 30900 | 30950 | 30900 | 390 |
| 540 | 20241122 | 100500 | 2982477050 | 30900 | 30900 | 30900 | 30900 | 31 |
| 541 | 20241122 | 100400 | 2981519150 | 30900 | 30950 | 31000 | 30900 | 508 |
| 542 | 20241122 | 100300 | 2965795650 | 31000 | 30900 | 31000 | 30850 | 593 |
| 543 | 20241122 | 100200 | 2947453750 | 30900 | 30950 | 30950 | 30900 | 438 |
| 544 | 20241122 | 100100 | 2933919500 | 31000 | 31050 | 31100 | 30950 | 2497 |
| 545 | 20241122 | 100000 | 2856546950 | 31050 | 31100 | 31100 | 31000 | 737 |
| 546 | 20241122 | 095900 | 2833666900 | 31050 | 31150 | 31150 | 31050 | 618 |
| 547 | 20241122 | 095800 | 2814437350 | 31150 | 31250 | 31250 | 31100 | 2769 |
| 548 | 20241122 | 095700 | 2728095850 | 31200 | 31300 | 31300 | 31200 | 1654 |
| 549 | 20241122 | 095600 | 2676353200 | 31300 | 31300 | 31350 | 31250 | 3559 |
| 550 | 20241122 | 095500 | 2564874900 | 31300 | 31250 | 31300 | 31200 | 1905 |
| 551 | 20241122 | 095400 | 2505329550 | 31200 | 31150 | 31250 | 31150 | 5604 |
| 552 | 20241122 | 095300 | 2330535200 | 31150 | 31100 | 31150 | 31100 | 3038 |
| 553 | 20241122 | 095200 | 2235918950 | 31100 | 31100 | 31150 | 31050 | 682 |
| 554 | 20241122 | 095100 | 2214713500 | 31100 | 31150 | 31150 | 31100 | 43 |
| 555 | 20241122 | 095000 | 2213374150 | 31150 | 31150 | 31150 | 31100 | 869 |
| 556 | 20241122 | 094900 | 2186304850 | 31150 | 31100 | 31150 | 31050 | 1263 |
| 557 | 20241122 | 094800 | 2147024150 | 31100 | 31050 | 31100 | 31050 | 581 |
| 558 | 20241122 | 094700 | 2128977800 | 31050 | 31100 | 31100 | 31050 | 194 |
| 559 | 20241122 | 094600 | 2122947450 | 31100 | 30950 | 31100 | 30950 | 474 |
| 560 | 20241122 | 094500 | 2108230700 | 30950 | 30950 | 31100 | 30950 | 1397 |
| 561 | 20241122 | 094400 | 2064812150 | 31100 | 31050 | 31100 | 31000 | 734 |
| 562 | 20241122 | 094300 | 2042029550 | 31050 | 31000 | 31100 | 30950 | 1701 |
| 563 | 20241122 | 094200 | 1989227550 | 30950 | 30900 | 31000 | 30900 | 351 |
| 564 | 20241122 | 094100 | 1978377650 | 30950 | 31100 | 31150 | 30950 | 3552 |
| 565 | 20241122 | 094000 | 1868069450 | 31050 | 31100 | 31100 | 31050 | 737 |
| 566 | 20241122 | 093900 | 1845159800 | 31100 | 30900 | 31100 | 30900 | 4740 |
| 567 | 20241122 | 093800 | 1698032700 | 30900 | 30900 | 30950 | 30900 | 201 |
| 568 | 20241122 | 093700 | 1691820350 | 30900 | 30900 | 30950 | 30850 | 1653 |
| 569 | 20241122 | 093600 | 1640716400 | 30900 | 30900 | 30900 | 30900 | 2004 |
| 570 | 20241122 | 093500 | 1578792800 | 30850 | 30900 | 30900 | 30800 | 293 |
| 571 | 20241122 | 093400 | 1569757600 | 30850 | 30800 | 30900 | 30750 | 124 |
| 572 | 20241122 | 093300 | 1565936800 | 30800 | 30800 | 30900 | 30750 | 1307 |
| 573 | 20241122 | 093200 | 1525635600 | 30850 | 30900 | 30900 | 30850 | 493 |
| 574 | 20241122 | 093100 | 1510424650 | 30900 | 30900 | 30900 | 30850 | 1394 |
| 575 | 20241122 | 093000 | 1467380450 | 30900 | 30850 | 30900 | 30850 | 438 |
| 576 | 20241122 | 092900 | 1453867150 | 30850 | 30850 | 30900 | 30850 | 289 |
| 577 | 20241122 | 092800 | 1444951450 | 30850 | 30800 | 30850 | 30800 | 704 |
| 578 | 20241122 | 092700 | 1423261500 | 30800 | 30850 | 30950 | 30800 | 1400 |
| 579 | 20241122 | 092600 | 1380011850 | 30850 | 30950 | 30950 | 30850 | 1697 |
| 580 | 20241122 | 092500 | 1327581800 | 30900 | 30750 | 30950 | 30750 | 8495 |
| 581 | 20241122 | 092400 | 1065212100 | 30750 | 30750 | 30750 | 30700 | 1892 |
| 582 | 20241122 | 092300 | 1007034400 | 30700 | 30700 | 30750 | 30700 | 201 |
| 583 | 20241122 | 092200 | 1000857950 | 30700 | 30700 | 30750 | 30700 | 1146 |
| 584 | 20241122 | 092100 | 965643250 | 30700 | 30650 | 30700 | 30650 | 516 |
| 585 | 20241122 | 092000 | 949819050 | 30650 | 30500 | 30650 | 30500 | 243 |
| 586 | 20241122 | 091900 | 942375850 | 30500 | 30700 | 30750 | 30500 | 1205 |
| 587 | 20241122 | 091800 | 905506950 | 30700 | 30650 | 30750 | 30650 | 1051 |
| 588 | 20241122 | 091700 | 873267050 | 30600 | 30650 | 30700 | 30600 | 796 |
| 589 | 20241122 | 091600 | 848874600 | 30650 | 30700 | 30700 | 30600 | 272 |
| 590 | 20241122 | 091500 | 840529800 | 30700 | 30700 | 30700 | 30700 | 621 |
| 591 | 20241122 | 091400 | 821465100 | 30650 | 30600 | 30650 | 30550 | 5278 |
| 592 | 20241122 | 091300 | 659872050 | 30600 | 30600 | 30600 | 30550 | 906 |
| 593 | 20241122 | 091200 | 632166700 | 30600 | 30550 | 30600 | 30550 | 1773 |
| 594 | 20241122 | 091100 | 577943250 | 30550 | 30550 | 30600 | 30500 | 1306 |
| 595 | 20241122 | 091000 | 538058450 | 30550 | 30600 | 30650 | 30550 | 1231 |
| 596 | 20241122 | 090900 | 500385100 | 30550 | 30450 | 30550 | 30450 | 414 |
| 597 | 20241122 | 090800 | 487752150 | 30450 | 30300 | 30500 | 30300 | 1746 |
| 598 | 20241122 | 090700 | 434695650 | 30350 | 30350 | 30400 | 30300 | 465 |
| 599 | 20241122 | 090600 | 420588450 | 30350 | 30500 | 30500 | 30250 | 2019 |
| 600 | 20241122 | 090500 | 359304250 | 30450 | 30500 | 30550 | 30400 | 1352 |
| 601 | 20241122 | 090400 | 318149050 | 30500 | 30500 | 30650 | 30400 | 701 |
| 602 | 20241122 | 090300 | 296792100 | 30600 | 30700 | 30700 | 30500 | 2387 |
| 603 | 20241122 | 090200 | 223808900 | 30650 | 30650 | 30750 | 30650 | 2279 |
| 604 | 20241122 | 090100 | 153796650 | 30650 | 30500 | 30700 | 30250 | 2957 |
| 605 | 20241122 | 090000 | 63618900 | 30500 | 30500 | 30500 | 30450 | 2070 |