34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 192800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 13823 |
| 3 | 20241122 | 192700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20241122 | 192600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20241122 | 192500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20241122 | 192400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20241122 | 192300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20241122 | 192200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20241122 | 192100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20241122 | 192000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20241122 | 191900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20241122 | 191800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20241122 | 191700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20241122 | 191600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20241122 | 191500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20241122 | 191400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20241122 | 191300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20241122 | 191200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20241122 | 191100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20241122 | 191000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20241122 | 190900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20241122 | 190800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20241122 | 190700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20241122 | 190600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20241122 | 190500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20241122 | 190400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20241122 | 190300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20241122 | 190200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20241122 | 190100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20241122 | 190000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20241122 | 185900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20241122 | 185800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 13823 |
| 33 | 20241122 | 185700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20241122 | 185600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20241122 | 185500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20241122 | 185400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20241122 | 185300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20241122 | 185200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20241122 | 185100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20241122 | 185000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20241122 | 184900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20241122 | 184800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20241122 | 184700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20241122 | 184600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20241122 | 184500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20241122 | 184400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20241122 | 184300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20241122 | 184200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20241122 | 184100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20241122 | 184000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20241122 | 183900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20241122 | 183800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20241122 | 183700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20241122 | 183600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20241122 | 183500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20241122 | 183400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20241122 | 183300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20241122 | 183200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20241122 | 183100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20241122 | 183000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20241122 | 182900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20241122 | 182800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 13823 |
| 63 | 20241122 | 182700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20241122 | 182600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20241122 | 182500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20241122 | 182400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20241122 | 182300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20241122 | 182200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20241122 | 182100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20241122 | 182000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20241122 | 181900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20241122 | 181800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20241122 | 181700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20241122 | 181600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20241122 | 181500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20241122 | 181400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20241122 | 181300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20241122 | 181200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20241122 | 181100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20241122 | 181000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20241122 | 180900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20241122 | 180800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20241122 | 180700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20241122 | 180600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20241122 | 180500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20241122 | 180400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20241122 | 180300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20241122 | 180200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20241122 | 180100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20241122 | 180000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20241122 | 175900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20241122 | 175800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 13823 |
| 93 | 20241122 | 175700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20241122 | 175600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20241122 | 175500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20241122 | 175400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20241122 | 175300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20241122 | 175200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20241122 | 175100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20241122 | 175000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20241122 | 174900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20241122 | 174800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20241122 | 174700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20241122 | 174600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20241122 | 174500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20241122 | 174400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20241122 | 174300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20241122 | 174200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20241122 | 174100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20241122 | 174000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20241122 | 173900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20241122 | 173800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20241122 | 173700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20241122 | 173600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20241122 | 173500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20241122 | 173400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20241122 | 173300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20241122 | 173200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20241122 | 173100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20241122 | 173000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20241122 | 172900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20241122 | 172800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 13823 |
| 123 | 20241122 | 172700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20241122 | 172600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20241122 | 172500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20241122 | 172400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20241122 | 172300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20241122 | 172200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20241122 | 172100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20241122 | 172000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20241122 | 171900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20241122 | 171800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20241122 | 171700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20241122 | 171600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20241122 | 171500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20241122 | 171400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20241122 | 171300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20241122 | 171200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20241122 | 171100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20241122 | 171000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20241122 | 170900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20241122 | 170800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20241122 | 170700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20241122 | 170600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20241122 | 170500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20241122 | 170400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20241122 | 170300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20241122 | 170200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20241122 | 170100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20241122 | 170000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20241122 | 165900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20241122 | 165800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 13823 |
| 153 | 20241122 | 165700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20241122 | 165600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20241122 | 165500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20241122 | 165400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20241122 | 165300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20241122 | 165200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20241122 | 165100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20241122 | 165000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20241122 | 164900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20241122 | 164800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20241122 | 164700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20241122 | 164600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20241122 | 164500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20241122 | 164400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20241122 | 164300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20241122 | 164200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20241122 | 164100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20241122 | 164000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20241122 | 163900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20241122 | 163800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20241122 | 163700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20241122 | 163600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20241122 | 163500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20241122 | 163400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20241122 | 163300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20241122 | 163200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20241122 | 163100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20241122 | 163000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20241122 | 162900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20241122 | 162800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 13823 |
| 183 | 20241122 | 162700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20241122 | 162600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20241122 | 162500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20241122 | 162400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20241122 | 162300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20241122 | 162200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20241122 | 162100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20241122 | 162000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20241122 | 161900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20241122 | 161800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20241122 | 161700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20241122 | 161600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20241122 | 161500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20241122 | 161400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20241122 | 161300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20241122 | 161200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20241122 | 161100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20241122 | 161000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20241122 | 160900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20241122 | 160800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20241122 | 160700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20241122 | 160600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20241122 | 160500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20241122 | 160400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20241122 | 160300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20241122 | 160200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20241122 | 160100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20241122 | 160000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20241122 | 155900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20241122 | 155800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 13823 |
| 213 | 20241122 | 155700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20241122 | 155600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20241122 | 155500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20241122 | 155400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20241122 | 155300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20241122 | 155200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20241122 | 155100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20241122 | 155000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20241122 | 154900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20241122 | 154800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20241122 | 154700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20241122 | 154600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20241122 | 154500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20241122 | 154400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20241122 | 154300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20241122 | 154200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20241122 | 154100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20241122 | 154000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20241122 | 153900 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20241122 | 153800 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20241122 | 153700 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20241122 | 153600 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20241122 | 153500 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20241122 | 153400 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20241122 | 153300 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20241122 | 153200 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20241122 | 153100 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20241122 | 153000 | 61228503000 | 23700 | 23700 | 23700 | 23700 | 13823 |
| 241 | 20241122 | 152900 | 60900897900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 242 | 20241122 | 152800 | 60900897900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 243 | 20241122 | 152700 | 60900897900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 244 | 20241122 | 152600 | 60900897900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 245 | 20241122 | 152500 | 60900897900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 246 | 20241122 | 152400 | 60900897900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 247 | 20241122 | 152300 | 60900897900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 248 | 20241122 | 152200 | 60900897900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 249 | 20241122 | 152100 | 60900897900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 250 | 20241122 | 152000 | 60900897900 | 23650 | 23650 | 23650 | 23650 | 0 |
| 251 | 20241122 | 151900 | 60900897900 | 23650 | 23600 | 23750 | 23600 | 3801 |
| 252 | 20241122 | 151800 | 60810906050 | 23600 | 23650 | 23700 | 23600 | 3211 |
| 253 | 20241122 | 151700 | 60734990750 | 23600 | 23650 | 23650 | 23600 | 2484 |
| 254 | 20241122 | 151600 | 60676266850 | 23650 | 23550 | 23650 | 23550 | 1725 |
| 255 | 20241122 | 151500 | 60635534650 | 23550 | 23600 | 23600 | 23550 | 2609 |
| 256 | 20241122 | 151400 | 60574065050 | 23600 | 23600 | 23650 | 23600 | 887 |
| 257 | 20241122 | 151300 | 60553126750 | 23600 | 23550 | 23650 | 23550 | 4127 |
| 258 | 20241122 | 151200 | 60455665650 | 23600 | 23600 | 23600 | 23550 | 1252 |
| 259 | 20241122 | 151100 | 60426156900 | 23600 | 23550 | 23600 | 23550 | 1872 |
| 260 | 20241122 | 151000 | 60382027550 | 23550 | 23650 | 23650 | 23550 | 1028 |
| 261 | 20241122 | 150900 | 60357777000 | 23600 | 23650 | 23650 | 23600 | 2599 |
| 262 | 20241122 | 150800 | 60296404950 | 23650 | 23700 | 23700 | 23650 | 566 |
| 263 | 20241122 | 150700 | 60283013800 | 23700 | 23850 | 23850 | 23600 | 4146 |
| 264 | 20241122 | 150600 | 60184685800 | 23850 | 23900 | 23900 | 23850 | 4481 |
| 265 | 20241122 | 150500 | 60077654000 | 23900 | 23900 | 23900 | 23850 | 2257 |
| 266 | 20241122 | 150400 | 60023765850 | 23900 | 23800 | 23900 | 23750 | 3403 |
| 267 | 20241122 | 150300 | 59942586850 | 23850 | 23750 | 23850 | 23700 | 5707 |
| 268 | 20241122 | 150200 | 59806931900 | 23750 | 23600 | 23750 | 23600 | 1304 |
| 269 | 20241122 | 150100 | 59776032000 | 23600 | 23650 | 23700 | 23600 | 2130 |
| 270 | 20241122 | 150000 | 59725666150 | 23650 | 23700 | 23700 | 23650 | 3642 |
| 271 | 20241122 | 145900 | 59639480550 | 23700 | 23650 | 23700 | 23650 | 755 |
| 272 | 20241122 | 145800 | 59621619600 | 23700 | 23650 | 23750 | 23650 | 1616 |
| 273 | 20241122 | 145700 | 59583331500 | 23650 | 23650 | 23700 | 23600 | 1841 |
| 274 | 20241122 | 145600 | 59539784150 | 23650 | 23600 | 23650 | 23550 | 1304 |
| 275 | 20241122 | 145500 | 59509023400 | 23550 | 23600 | 23600 | 23550 | 797 |
| 276 | 20241122 | 145400 | 59490225550 | 23600 | 23600 | 23650 | 23600 | 1462 |
| 277 | 20241122 | 145300 | 59455699450 | 23650 | 23700 | 23700 | 23650 | 1343 |
| 278 | 20241122 | 145200 | 59423931150 | 23700 | 23600 | 23700 | 23600 | 4857 |
| 279 | 20241122 | 145100 | 59309001750 | 23600 | 23500 | 23650 | 23500 | 3161 |
| 280 | 20241122 | 145000 | 59234471900 | 23500 | 23500 | 23500 | 23500 | 205 |
| 281 | 20241122 | 144900 | 59229654400 | 23500 | 23450 | 23550 | 23450 | 2427 |
| 282 | 20241122 | 144800 | 59172602900 | 23450 | 23500 | 23500 | 23450 | 493 |
| 283 | 20241122 | 144700 | 59161030350 | 23450 | 23450 | 23500 | 23450 | 488 |
| 284 | 20241122 | 144600 | 59149584450 | 23500 | 23450 | 23500 | 23450 | 1081 |
| 285 | 20241122 | 144500 | 59124185950 | 23450 | 23500 | 23500 | 23350 | 5947 |
| 286 | 20241122 | 144400 | 58984718300 | 23450 | 23450 | 23500 | 23450 | 739 |
| 287 | 20241122 | 144300 | 58967388600 | 23450 | 23400 | 23450 | 23350 | 4290 |
| 288 | 20241122 | 144200 | 58867002300 | 23400 | 23450 | 23450 | 23350 | 552 |
| 289 | 20241122 | 144100 | 58854083600 | 23400 | 23400 | 23400 | 23400 | 645 |
| 290 | 20241122 | 144000 | 58838990600 | 23400 | 23350 | 23450 | 23350 | 413 |
| 291 | 20241122 | 143900 | 58829319500 | 23350 | 23400 | 23400 | 23350 | 1567 |
| 292 | 20241122 | 143800 | 58792684200 | 23400 | 23400 | 23450 | 23350 | 816 |
| 293 | 20241122 | 143700 | 58773588150 | 23400 | 23450 | 23450 | 23400 | 1521 |
| 294 | 20241122 | 143600 | 58737972400 | 23450 | 23400 | 23450 | 23400 | 388 |
| 295 | 20241122 | 143500 | 58728893000 | 23400 | 23450 | 23500 | 23400 | 3994 |
| 296 | 20241122 | 143400 | 58635239300 | 23450 | 23450 | 23450 | 23400 | 2552 |
| 297 | 20241122 | 143300 | 58575412700 | 23450 | 23450 | 23500 | 23400 | 1899 |
| 298 | 20241122 | 143200 | 58530883200 | 23450 | 23400 | 23450 | 23400 | 2020 |
| 299 | 20241122 | 143100 | 58483615150 | 23400 | 23400 | 23400 | 23350 | 713 |
| 300 | 20241122 | 143000 | 58466959450 | 23350 | 23350 | 23400 | 23350 | 942 |
| 301 | 20241122 | 142900 | 58444961850 | 23350 | 23350 | 23350 | 23350 | 975 |
| 302 | 20241122 | 142800 | 58422195600 | 23350 | 23350 | 23350 | 23300 | 476 |
| 303 | 20241122 | 142700 | 58411081050 | 23300 | 23250 | 23300 | 23250 | 956 |
| 304 | 20241122 | 142600 | 58388815300 | 23300 | 23250 | 23300 | 23250 | 513 |
| 305 | 20241122 | 142500 | 58376882250 | 23250 | 23250 | 23300 | 23250 | 346 |
| 306 | 20241122 | 142400 | 58368837700 | 23250 | 23250 | 23300 | 23250 | 146 |
| 307 | 20241122 | 142300 | 58365440500 | 23300 | 23300 | 23300 | 23250 | 944 |
| 308 | 20241122 | 142200 | 58343472950 | 23250 | 23200 | 23350 | 23150 | 1270 |
| 309 | 20241122 | 142100 | 58313913900 | 23150 | 23200 | 23200 | 23150 | 220 |
| 310 | 20241122 | 142000 | 58308814300 | 23150 | 23200 | 23200 | 23150 | 393 |
| 311 | 20241122 | 141900 | 58299698500 | 23200 | 23200 | 23250 | 23200 | 819 |
| 312 | 20241122 | 141800 | 58280692700 | 23200 | 23250 | 23250 | 23200 | 222 |
| 313 | 20241122 | 141700 | 58275537100 | 23250 | 23200 | 23250 | 23100 | 4123 |
| 314 | 20241122 | 141600 | 58180040750 | 23200 | 23200 | 23200 | 23200 | 907 |
| 315 | 20241122 | 141500 | 58158998350 | 23200 | 23200 | 23250 | 23200 | 828 |
| 316 | 20241122 | 141400 | 58139788700 | 23200 | 23200 | 23250 | 23200 | 1480 |
| 317 | 20241122 | 141300 | 58105441050 | 23200 | 23200 | 23250 | 23150 | 1040 |
| 318 | 20241122 | 141200 | 58081314100 | 23250 | 23250 | 23300 | 23250 | 513 |
| 319 | 20241122 | 141100 | 58069383750 | 23250 | 23250 | 23300 | 23200 | 1139 |
| 320 | 20241122 | 141000 | 58042900800 | 23200 | 23150 | 23200 | 23100 | 6485 |
| 321 | 20241122 | 140900 | 57892635500 | 23150 | 23100 | 23200 | 23100 | 3760 |
| 322 | 20241122 | 140800 | 57805612900 | 23150 | 23200 | 23200 | 23100 | 1255 |
| 323 | 20241122 | 140700 | 57776565600 | 23200 | 23150 | 23200 | 23100 | 969 |
| 324 | 20241122 | 140600 | 57754135350 | 23100 | 23100 | 23150 | 23100 | 1987 |
| 325 | 20241122 | 140500 | 57708169700 | 23150 | 23200 | 23250 | 23150 | 2631 |
| 326 | 20241122 | 140400 | 57647210950 | 23200 | 23200 | 23250 | 23200 | 872 |
| 327 | 20241122 | 140300 | 57626961050 | 23200 | 23200 | 23250 | 23200 | 562 |
| 328 | 20241122 | 140200 | 57613921050 | 23200 | 23200 | 23250 | 23150 | 1943 |
| 329 | 20241122 | 140100 | 57568855200 | 23200 | 23250 | 23300 | 23200 | 1126 |
| 330 | 20241122 | 140000 | 57542673500 | 23300 | 23250 | 23300 | 23250 | 860 |
| 331 | 20241122 | 135900 | 57522636800 | 23300 | 23300 | 23300 | 23250 | 523 |
| 332 | 20241122 | 135800 | 57510460700 | 23300 | 23300 | 23350 | 23250 | 640 |
| 333 | 20241122 | 135700 | 57495549900 | 23300 | 23300 | 23350 | 23300 | 1308 |
| 334 | 20241122 | 135600 | 57465041450 | 23300 | 23250 | 23300 | 23250 | 2084 |
| 335 | 20241122 | 135500 | 57416545600 | 23300 | 23300 | 23300 | 23250 | 715 |
| 336 | 20241122 | 135400 | 57399907750 | 23300 | 23400 | 23400 | 23300 | 558 |
| 337 | 20241122 | 135300 | 57386866100 | 23400 | 23400 | 23450 | 23400 | 684 |
| 338 | 20241122 | 135200 | 57370850550 | 23400 | 23300 | 23450 | 23300 | 1184 |
| 339 | 20241122 | 135100 | 57343191450 | 23300 | 23300 | 23350 | 23300 | 1843 |
| 340 | 20241122 | 135000 | 57300249250 | 23250 | 23250 | 23250 | 23250 | 445 |
| 341 | 20241122 | 134900 | 57289903000 | 23250 | 23200 | 23300 | 23200 | 4996 |
| 342 | 20241122 | 134800 | 57173824450 | 23250 | 23150 | 23250 | 23100 | 5452 |
| 343 | 20241122 | 134700 | 57047606300 | 23150 | 23200 | 23200 | 23150 | 2076 |
| 344 | 20241122 | 134600 | 56999534250 | 23200 | 23200 | 23250 | 23200 | 1742 |
| 345 | 20241122 | 134500 | 56959097300 | 23200 | 23250 | 23250 | 23150 | 3529 |
| 346 | 20241122 | 134400 | 56877263150 | 23250 | 23250 | 23250 | 23250 | 770 |
| 347 | 20241122 | 134300 | 56859360650 | 23250 | 23250 | 23300 | 23250 | 3899 |
| 348 | 20241122 | 134200 | 56768708650 | 23250 | 23300 | 23350 | 23250 | 1225 |
| 349 | 20241122 | 134100 | 56740196100 | 23300 | 23300 | 23350 | 23300 | 371 |
| 350 | 20241122 | 134000 | 56731541850 | 23350 | 23350 | 23350 | 23300 | 4041 |
| 351 | 20241122 | 133900 | 56637376500 | 23350 | 23350 | 23400 | 23300 | 3758 |
| 352 | 20241122 | 133800 | 56549632950 | 23350 | 23400 | 23400 | 23300 | 1931 |
| 353 | 20241122 | 133700 | 56504533700 | 23400 | 23350 | 23450 | 23300 | 480 |
| 354 | 20241122 | 133600 | 56493318400 | 23350 | 23400 | 23400 | 23300 | 1139 |
| 355 | 20241122 | 133500 | 56466689700 | 23450 | 23350 | 23450 | 23350 | 3360 |
| 356 | 20241122 | 133400 | 56388175850 | 23350 | 23400 | 23400 | 23300 | 552 |
| 357 | 20241122 | 133300 | 56375287200 | 23400 | 23400 | 23400 | 23350 | 412 |
| 358 | 20241122 | 133200 | 56365666300 | 23350 | 23300 | 23400 | 23250 | 4432 |
| 359 | 20241122 | 133100 | 56262291500 | 23300 | 23350 | 23350 | 23300 | 3800 |
| 360 | 20241122 | 133000 | 56173748850 | 23350 | 23350 | 23350 | 23300 | 975 |
| 361 | 20241122 | 132900 | 56151002250 | 23350 | 23300 | 23400 | 23250 | 2663 |
| 362 | 20241122 | 132800 | 56088866450 | 23300 | 23250 | 23350 | 23250 | 2363 |
| 363 | 20241122 | 132700 | 56033905950 | 23250 | 23500 | 23500 | 23250 | 9541 |
| 364 | 20241122 | 132600 | 55810867950 | 23500 | 23500 | 23550 | 23500 | 1586 |
| 365 | 20241122 | 132500 | 55773594100 | 23550 | 23500 | 23550 | 23500 | 463 |
| 366 | 20241122 | 132400 | 55762702150 | 23500 | 23500 | 23550 | 23500 | 498 |
| 367 | 20241122 | 132300 | 55750996300 | 23500 | 23450 | 23500 | 23450 | 396 |
| 368 | 20241122 | 132200 | 55741700150 | 23450 | 23500 | 23500 | 23450 | 492 |
| 369 | 20241122 | 132100 | 55730149350 | 23500 | 23550 | 23550 | 23500 | 1604 |
| 370 | 20241122 | 132000 | 55692421750 | 23500 | 23550 | 23600 | 23500 | 3886 |
| 371 | 20241122 | 131900 | 55601009700 | 23600 | 23650 | 23650 | 23550 | 3336 |
| 372 | 20241122 | 131800 | 55522265900 | 23600 | 23600 | 23600 | 23550 | 2632 |
| 373 | 20241122 | 131700 | 55460172800 | 23600 | 23550 | 23600 | 23500 | 2290 |
| 374 | 20241122 | 131600 | 55406216050 | 23550 | 23500 | 23550 | 23500 | 1411 |
| 375 | 20241122 | 131500 | 55373044900 | 23500 | 23550 | 23550 | 23500 | 212 |
| 376 | 20241122 | 131400 | 55368057150 | 23550 | 23500 | 23550 | 23450 | 2139 |
| 377 | 20241122 | 131300 | 55317824800 | 23500 | 23600 | 23600 | 23500 | 4898 |
| 378 | 20241122 | 131200 | 55202469550 | 23600 | 23650 | 23700 | 23550 | 8415 |
| 379 | 20241122 | 131100 | 55003698150 | 23650 | 23550 | 23700 | 23500 | 2722 |
| 380 | 20241122 | 131000 | 54939505200 | 23550 | 23450 | 23550 | 23450 | 2856 |
| 381 | 20241122 | 130900 | 54872364150 | 23450 | 23550 | 23550 | 23450 | 2046 |
| 382 | 20241122 | 130800 | 54824289500 | 23550 | 23500 | 23600 | 23500 | 2345 |
| 383 | 20241122 | 130700 | 54769066450 | 23500 | 23550 | 23550 | 23450 | 2080 |
| 384 | 20241122 | 130600 | 54720191200 | 23550 | 23500 | 23550 | 23500 | 270 |
| 385 | 20241122 | 130500 | 54713834900 | 23550 | 23500 | 23550 | 23500 | 901 |
| 386 | 20241122 | 130400 | 54692638100 | 23500 | 23550 | 23600 | 23500 | 1134 |
| 387 | 20241122 | 130300 | 54665922350 | 23550 | 23500 | 23550 | 23500 | 462 |
| 388 | 20241122 | 130200 | 54655064400 | 23500 | 23500 | 23550 | 23500 | 1552 |
| 389 | 20241122 | 130100 | 54618589650 | 23600 | 23450 | 23600 | 23450 | 989 |
| 390 | 20241122 | 130000 | 54595331650 | 23400 | 23350 | 23450 | 23350 | 1537 |
| 391 | 20241122 | 125900 | 54559375750 | 23400 | 23500 | 23550 | 23350 | 10428 |
| 392 | 20241122 | 125800 | 54314800250 | 23500 | 23600 | 23600 | 23500 | 5910 |
| 393 | 20241122 | 125700 | 54175589450 | 23600 | 23600 | 23650 | 23600 | 610 |
| 394 | 20241122 | 125600 | 54161189650 | 23600 | 23650 | 23650 | 23600 | 1664 |
| 395 | 20241122 | 125500 | 54121918900 | 23650 | 23650 | 23650 | 23600 | 914 |
| 396 | 20241122 | 125400 | 54100328050 | 23650 | 23650 | 23650 | 23600 | 255 |
| 397 | 20241122 | 125300 | 54094307650 | 23650 | 23650 | 23650 | 23600 | 759 |
| 398 | 20241122 | 125200 | 54076364850 | 23650 | 23650 | 23650 | 23600 | 574 |
| 399 | 20241122 | 125100 | 54062816100 | 23600 | 23700 | 23700 | 23600 | 1056 |
| 400 | 20241122 | 125000 | 54037848050 | 23750 | 23600 | 23750 | 23550 | 3015 |
| 401 | 20241122 | 124900 | 53966550400 | 23600 | 23600 | 23650 | 23600 | 579 |
| 402 | 20241122 | 124800 | 53952885700 | 23650 | 23650 | 23650 | 23600 | 237 |
| 403 | 20241122 | 124700 | 53947288650 | 23650 | 23600 | 23700 | 23550 | 2348 |
| 404 | 20241122 | 124600 | 53891853950 | 23700 | 23700 | 23700 | 23600 | 1717 |
| 405 | 20241122 | 124500 | 53851249700 | 23700 | 23600 | 23700 | 23600 | 880 |
| 406 | 20241122 | 124400 | 53830434450 | 23650 | 23750 | 23750 | 23600 | 1176 |
| 407 | 20241122 | 124300 | 53802623550 | 23750 | 23550 | 23750 | 23550 | 4142 |
| 408 | 20241122 | 124200 | 53704483250 | 23550 | 23550 | 23650 | 23500 | 4947 |
| 409 | 20241122 | 124100 | 53588057000 | 23550 | 23600 | 23650 | 23550 | 2358 |
| 410 | 20241122 | 124000 | 53532415850 | 23650 | 23600 | 23700 | 23600 | 1055 |
| 411 | 20241122 | 123900 | 53507512000 | 23650 | 23750 | 23750 | 23600 | 4096 |
| 412 | 20241122 | 123800 | 53410506200 | 23800 | 23850 | 23850 | 23800 | 1092 |
| 413 | 20241122 | 123700 | 53384515500 | 23850 | 23900 | 23900 | 23850 | 464 |
| 414 | 20241122 | 123600 | 53373431000 | 23850 | 23900 | 23900 | 23800 | 567 |
| 415 | 20241122 | 123500 | 53359917600 | 23850 | 23700 | 23850 | 23700 | 1782 |
| 416 | 20241122 | 123400 | 53317562350 | 23700 | 23750 | 23750 | 23700 | 1247 |
| 417 | 20241122 | 123300 | 53287997300 | 23750 | 23750 | 23800 | 23700 | 1261 |
| 418 | 20241122 | 123200 | 53258033600 | 23750 | 23750 | 23800 | 23750 | 1792 |
| 419 | 20241122 | 123100 | 53215463600 | 23800 | 23800 | 23850 | 23750 | 801 |
| 420 | 20241122 | 123000 | 53196400200 | 23850 | 23900 | 23900 | 23800 | 2565 |
| 421 | 20241122 | 122900 | 53135187400 | 23800 | 23850 | 23900 | 23800 | 1510 |
| 422 | 20241122 | 122800 | 53099128200 | 23800 | 23750 | 23800 | 23700 | 2397 |
| 423 | 20241122 | 122700 | 53042230300 | 23700 | 23700 | 23750 | 23650 | 3172 |
| 424 | 20241122 | 122600 | 52967054350 | 23650 | 23700 | 23750 | 23650 | 5434 |
| 425 | 20241122 | 122500 | 52838295450 | 23700 | 23750 | 23750 | 23700 | 3065 |
| 426 | 20241122 | 122400 | 52765619050 | 23750 | 23800 | 23850 | 23750 | 2868 |
| 427 | 20241122 | 122300 | 52697386100 | 23800 | 23750 | 23800 | 23750 | 2681 |
| 428 | 20241122 | 122200 | 52633686050 | 23750 | 23850 | 23900 | 23700 | 5491 |
| 429 | 20241122 | 122100 | 52503117600 | 23850 | 23950 | 23950 | 23800 | 4422 |
| 430 | 20241122 | 122000 | 52397653550 | 23850 | 24050 | 24050 | 23850 | 9935 |
| 431 | 20241122 | 121900 | 52159801650 | 24050 | 24050 | 24050 | 24000 | 42 |
| 432 | 20241122 | 121800 | 52158792850 | 24050 | 24000 | 24050 | 24000 | 3218 |
| 433 | 20241122 | 121700 | 52081559800 | 24000 | 24000 | 24050 | 24000 | 776 |
| 434 | 20241122 | 121600 | 52062911300 | 24000 | 24100 | 24100 | 24000 | 2406 |
| 435 | 20241122 | 121500 | 52005041950 | 24100 | 24150 | 24150 | 24100 | 283 |
| 436 | 20241122 | 121400 | 51998219350 | 24100 | 24100 | 24150 | 24100 | 632 |
| 437 | 20241122 | 121300 | 51982970400 | 24100 | 24050 | 24100 | 24050 | 1382 |
| 438 | 20241122 | 121200 | 51949705900 | 24050 | 24050 | 24100 | 24000 | 1936 |
| 439 | 20241122 | 121100 | 51903152550 | 24100 | 24150 | 24200 | 24100 | 3640 |
| 440 | 20241122 | 121000 | 51815296550 | 24150 | 24200 | 24200 | 24150 | 448 |
| 441 | 20241122 | 120900 | 51804466850 | 24200 | 24150 | 24250 | 24150 | 595 |
| 442 | 20241122 | 120800 | 51790075800 | 24200 | 24200 | 24250 | 24150 | 2510 |
| 443 | 20241122 | 120700 | 51729346000 | 24200 | 24150 | 24200 | 24150 | 1190 |
| 444 | 20241122 | 120600 | 51700552150 | 24150 | 24150 | 24200 | 24150 | 832 |
| 445 | 20241122 | 120500 | 51680439800 | 24200 | 24200 | 24200 | 24150 | 299 |
| 446 | 20241122 | 120400 | 51673211300 | 24200 | 24150 | 24200 | 24100 | 903 |
| 447 | 20241122 | 120300 | 51651432200 | 24100 | 24100 | 24200 | 24100 | 702 |
| 448 | 20241122 | 120200 | 51634499250 | 24100 | 24150 | 24200 | 24100 | 1930 |
| 449 | 20241122 | 120100 | 51587907550 | 24200 | 24300 | 24300 | 24200 | 2040 |
| 450 | 20241122 | 120000 | 51538472450 | 24300 | 24250 | 24350 | 24250 | 2248 |
| 451 | 20241122 | 115900 | 51483896200 | 24300 | 24300 | 24400 | 24250 | 1059 |
| 452 | 20241122 | 115800 | 51458166600 | 24300 | 24450 | 24500 | 24300 | 2392 |
| 453 | 20241122 | 115700 | 51399829750 | 24450 | 24500 | 24500 | 24450 | 2385 |
| 454 | 20241122 | 115600 | 51341479950 | 24450 | 24500 | 24550 | 24450 | 3825 |
| 455 | 20241122 | 115500 | 51247798700 | 24450 | 24500 | 24500 | 24350 | 2105 |
| 456 | 20241122 | 115400 | 51196278700 | 24500 | 24300 | 24500 | 24250 | 3780 |
| 457 | 20241122 | 115300 | 51104075450 | 24300 | 24300 | 24400 | 24300 | 911 |
| 458 | 20241122 | 115200 | 51081913850 | 24400 | 24450 | 24500 | 24250 | 2140 |
| 459 | 20241122 | 115100 | 51029708750 | 24500 | 24300 | 24500 | 24250 | 8205 |
| 460 | 20241122 | 115000 | 50829868950 | 24300 | 24200 | 24300 | 24200 | 1418 |
| 461 | 20241122 | 114900 | 50795532000 | 24200 | 24200 | 24300 | 24200 | 480 |
| 462 | 20241122 | 114800 | 50783880050 | 24250 | 24150 | 24250 | 24100 | 2371 |
| 463 | 20241122 | 114700 | 50726491850 | 24200 | 24150 | 24200 | 24100 | 352 |
| 464 | 20241122 | 114600 | 50717986500 | 24100 | 24050 | 24150 | 24000 | 1498 |
| 465 | 20241122 | 114500 | 50681894600 | 24050 | 24100 | 24100 | 24050 | 275 |
| 466 | 20241122 | 114400 | 50675280100 | 24000 | 24100 | 24100 | 24000 | 4385 |
| 467 | 20241122 | 114300 | 50569788050 | 24100 | 24150 | 24200 | 24100 | 1860 |
| 468 | 20241122 | 114200 | 50524927750 | 24150 | 24250 | 24300 | 24150 | 4260 |
| 469 | 20241122 | 114100 | 50421762500 | 24250 | 24200 | 24250 | 24200 | 1441 |
| 470 | 20241122 | 114000 | 50386843500 | 24250 | 24100 | 24250 | 24050 | 1926 |
| 471 | 20241122 | 113900 | 50340364150 | 24100 | 24100 | 24100 | 24050 | 1894 |
| 472 | 20241122 | 113800 | 50294773050 | 24050 | 24000 | 24100 | 24000 | 524 |
| 473 | 20241122 | 113700 | 50282168500 | 24000 | 24050 | 24100 | 24000 | 3229 |
| 474 | 20241122 | 113600 | 50204529550 | 24100 | 24150 | 24150 | 24050 | 2103 |
| 475 | 20241122 | 113500 | 50153858300 | 24150 | 24150 | 24150 | 24100 | 676 |
| 476 | 20241122 | 113400 | 50137534050 | 24150 | 24200 | 24250 | 24100 | 3358 |
| 477 | 20241122 | 113300 | 50056494500 | 24250 | 24100 | 24250 | 24100 | 770 |
| 478 | 20241122 | 113200 | 50037887600 | 24100 | 24300 | 24300 | 24100 | 3522 |
| 479 | 20241122 | 113100 | 49952764650 | 24300 | 24400 | 24400 | 24200 | 4044 |
| 480 | 20241122 | 113000 | 49854451400 | 24350 | 24450 | 24450 | 24150 | 2850 |
| 481 | 20241122 | 112900 | 49785173900 | 24450 | 24200 | 24500 | 24200 | 4942 |
| 482 | 20241122 | 112800 | 49664455150 | 24250 | 24150 | 24250 | 24050 | 2785 |
| 483 | 20241122 | 112700 | 49597236400 | 24050 | 24150 | 24200 | 24050 | 2171 |
| 484 | 20241122 | 112600 | 49544861150 | 24200 | 24250 | 24250 | 24200 | 1033 |
| 485 | 20241122 | 112500 | 49519854750 | 24250 | 24250 | 24300 | 24200 | 2518 |
| 486 | 20241122 | 112400 | 49458716700 | 24250 | 24200 | 24250 | 24100 | 2922 |
| 487 | 20241122 | 112300 | 49388025550 | 24200 | 24400 | 24400 | 24200 | 3109 |
| 488 | 20241122 | 112200 | 49312521050 | 24400 | 24300 | 24500 | 24300 | 7073 |
| 489 | 20241122 | 112100 | 49139687500 | 24350 | 24300 | 24400 | 24250 | 2621 |
| 490 | 20241122 | 112000 | 49076013050 | 24250 | 24200 | 24300 | 24200 | 6829 |
| 491 | 20241122 | 111900 | 48910314250 | 24200 | 24100 | 24200 | 24100 | 1096 |
| 492 | 20241122 | 111800 | 48883856850 | 24150 | 24050 | 24150 | 24050 | 1401 |
| 493 | 20241122 | 111700 | 48850096850 | 24100 | 24000 | 24150 | 23950 | 1837 |
| 494 | 20241122 | 111600 | 48805993050 | 24000 | 24050 | 24050 | 23950 | 2663 |
| 495 | 20241122 | 111500 | 48742117600 | 24050 | 24100 | 24100 | 24000 | 1276 |
| 496 | 20241122 | 111400 | 48711405300 | 24100 | 24050 | 24150 | 24000 | 759 |
| 497 | 20241122 | 111300 | 48693136400 | 24050 | 24000 | 24050 | 23950 | 863 |
| 498 | 20241122 | 111200 | 48672428700 | 24000 | 24050 | 24050 | 23950 | 2435 |
| 499 | 20241122 | 111100 | 48613988500 | 24050 | 24100 | 24100 | 24000 | 610 |
| 500 | 20241122 | 111000 | 48599317900 | 24100 | 23950 | 24250 | 23900 | 4677 |
| 501 | 20241122 | 110900 | 48486601550 | 23950 | 24000 | 24000 | 23900 | 1025 |
| 502 | 20241122 | 110800 | 48462055050 | 24000 | 24000 | 24050 | 23900 | 966 |
| 503 | 20241122 | 110700 | 48438898550 | 24000 | 23950 | 24000 | 23850 | 6067 |
| 504 | 20241122 | 110600 | 48293636450 | 23900 | 23950 | 23950 | 23900 | 495 |
| 505 | 20241122 | 110500 | 48281799250 | 23950 | 24050 | 24100 | 23950 | 960 |
| 506 | 20241122 | 110400 | 48258724650 | 24050 | 23950 | 24050 | 23900 | 3272 |
| 507 | 20241122 | 110300 | 48180312350 | 23950 | 23850 | 23950 | 23850 | 3034 |
| 508 | 20241122 | 110200 | 48107852200 | 23850 | 23900 | 24000 | 23850 | 4181 |
| 509 | 20241122 | 110100 | 48007922000 | 23950 | 23900 | 24000 | 23800 | 3803 |
| 510 | 20241122 | 110000 | 47917010800 | 23950 | 24000 | 24050 | 23850 | 11282 |
| 511 | 20241122 | 105900 | 47646858900 | 24000 | 24150 | 24200 | 24000 | 6780 |
| 512 | 20241122 | 105800 | 47483618100 | 24100 | 24150 | 24200 | 24050 | 2471 |
| 513 | 20241122 | 105700 | 47424062500 | 24100 | 24150 | 24150 | 24050 | 4543 |
| 514 | 20241122 | 105600 | 47314568700 | 24150 | 24150 | 24200 | 24100 | 2614 |
| 515 | 20241122 | 105500 | 47251458700 | 24150 | 24250 | 24250 | 24150 | 1704 |
| 516 | 20241122 | 105400 | 47210230000 | 24200 | 24200 | 24250 | 24150 | 3557 |
| 517 | 20241122 | 105300 | 47124087650 | 24250 | 24250 | 24300 | 24250 | 2993 |
| 518 | 20241122 | 105200 | 47051487150 | 24250 | 24200 | 24300 | 24200 | 2489 |
| 519 | 20241122 | 105100 | 46991085100 | 24250 | 24150 | 24250 | 24100 | 3512 |
| 520 | 20241122 | 105000 | 46906160000 | 24150 | 24100 | 24200 | 24100 | 5100 |
| 521 | 20241122 | 104900 | 46783087950 | 24100 | 24200 | 24250 | 24050 | 8860 |
| 522 | 20241122 | 104800 | 46569298750 | 24200 | 24200 | 24300 | 24150 | 3574 |
| 523 | 20241122 | 104700 | 46482699750 | 24200 | 24300 | 24400 | 24200 | 6403 |
| 524 | 20241122 | 104600 | 46327286500 | 24300 | 24400 | 24550 | 24250 | 7086 |
| 525 | 20241122 | 104500 | 46154447700 | 24450 | 24400 | 24600 | 24350 | 5845 |
| 526 | 20241122 | 104400 | 46011373500 | 24350 | 24350 | 24600 | 24350 | 9520 |
| 527 | 20241122 | 104300 | 45778551000 | 24450 | 24650 | 24700 | 24350 | 6628 |
| 528 | 20241122 | 104200 | 45616075200 | 24700 | 24900 | 24900 | 24650 | 9558 |
| 529 | 20241122 | 104100 | 45379274800 | 24800 | 24550 | 24850 | 24550 | 13259 |
| 530 | 20241122 | 104000 | 45051275600 | 24550 | 24550 | 24750 | 24550 | 11505 |
| 531 | 20241122 | 103900 | 44767166850 | 24600 | 24550 | 24650 | 24450 | 7386 |
| 532 | 20241122 | 103800 | 44585870650 | 24500 | 24500 | 24600 | 24400 | 7081 |
| 533 | 20241122 | 103700 | 44412481350 | 24500 | 24400 | 24550 | 24350 | 4131 |
| 534 | 20241122 | 103600 | 44311576250 | 24400 | 24300 | 24550 | 24100 | 14949 |
| 535 | 20241122 | 103500 | 43947611450 | 24300 | 24450 | 24550 | 24250 | 16551 |
| 536 | 20241122 | 103400 | 43544123200 | 24400 | 24850 | 24900 | 24050 | 24371 |
| 537 | 20241122 | 103300 | 42947498650 | 24800 | 24950 | 25000 | 24750 | 18813 |
| 538 | 20241122 | 103200 | 42478619800 | 24900 | 24700 | 25050 | 24700 | 50479 |
| 539 | 20241122 | 103100 | 41219042200 | 24700 | 24850 | 24850 | 24700 | 10449 |
| 540 | 20241122 | 103000 | 40960163150 | 24850 | 24700 | 24900 | 24700 | 19961 |
| 541 | 20241122 | 102900 | 40464642100 | 24700 | 24350 | 24700 | 24300 | 18392 |
| 542 | 20241122 | 102800 | 40014027600 | 24400 | 24450 | 24550 | 24400 | 8722 |
| 543 | 20241122 | 102700 | 39800581100 | 24450 | 24550 | 24600 | 24400 | 10708 |
| 544 | 20241122 | 102600 | 39538066350 | 24500 | 24450 | 24600 | 24450 | 11959 |
| 545 | 20241122 | 102500 | 39244632400 | 24500 | 24400 | 24550 | 24400 | 10052 |
| 546 | 20241122 | 102400 | 38998625750 | 24400 | 24450 | 24500 | 24350 | 15725 |
| 547 | 20241122 | 102300 | 38614102300 | 24450 | 24250 | 24500 | 24150 | 18410 |
| 548 | 20241122 | 102200 | 38165721550 | 24250 | 24200 | 24350 | 24150 | 7990 |
| 549 | 20241122 | 102100 | 37971986100 | 24200 | 24200 | 24300 | 24100 | 8749 |
| 550 | 20241122 | 102000 | 37759991550 | 24200 | 24150 | 24300 | 24000 | 10033 |
| 551 | 20241122 | 101900 | 37518263450 | 24250 | 24150 | 24400 | 24100 | 11280 |
| 552 | 20241122 | 101800 | 37244754250 | 24150 | 24350 | 24500 | 24100 | 21385 |
| 553 | 20241122 | 101700 | 36724020200 | 24350 | 24250 | 24500 | 24200 | 33340 |
| 554 | 20241122 | 101600 | 35911967850 | 24250 | 24200 | 24300 | 23950 | 20214 |
| 555 | 20241122 | 101500 | 35425046700 | 24200 | 24050 | 24200 | 23950 | 19198 |
| 556 | 20241122 | 101400 | 34962986750 | 24050 | 23550 | 24050 | 23550 | 34796 |
| 557 | 20241122 | 101300 | 34133159300 | 23550 | 23250 | 23550 | 23250 | 2912 |
| 558 | 20241122 | 101200 | 34064886500 | 23250 | 23450 | 23450 | 23250 | 5250 |
| 559 | 20241122 | 101100 | 33942352200 | 23450 | 23550 | 23600 | 23450 | 4066 |
| 560 | 20241122 | 101000 | 33846836900 | 23600 | 23550 | 23600 | 23550 | 4954 |
| 561 | 20241122 | 100900 | 33729961700 | 23550 | 23500 | 23550 | 23400 | 2769 |
| 562 | 20241122 | 100800 | 33664943350 | 23400 | 23550 | 23550 | 23400 | 2681 |
| 563 | 20241122 | 100700 | 33602016050 | 23500 | 23500 | 23600 | 23450 | 6149 |
| 564 | 20241122 | 100600 | 33457263100 | 23500 | 23400 | 23550 | 23350 | 7124 |
| 565 | 20241122 | 100500 | 33290310750 | 23400 | 23450 | 23500 | 23350 | 4509 |
| 566 | 20241122 | 100400 | 33184745300 | 23400 | 23600 | 23600 | 23400 | 4737 |
| 567 | 20241122 | 100300 | 33073176000 | 23600 | 23500 | 23650 | 23400 | 3237 |
| 568 | 20241122 | 100200 | 32996860100 | 23500 | 23600 | 23600 | 23400 | 8822 |
| 569 | 20241122 | 100100 | 32789474750 | 23600 | 23650 | 23700 | 23550 | 6706 |
| 570 | 20241122 | 100000 | 32631075300 | 23650 | 23750 | 23750 | 23550 | 13245 |
| 571 | 20241122 | 095900 | 32317898250 | 23750 | 23550 | 23800 | 23550 | 17450 |
| 572 | 20241122 | 095800 | 31904640500 | 23600 | 23500 | 23650 | 23400 | 15191 |
| 573 | 20241122 | 095700 | 31546761500 | 23500 | 23250 | 23550 | 23250 | 21773 |
| 574 | 20241122 | 095600 | 31036426750 | 23250 | 23100 | 23300 | 23100 | 4333 |
| 575 | 20241122 | 095500 | 30935880300 | 23100 | 23300 | 23300 | 23100 | 6245 |
| 576 | 20241122 | 095400 | 30790895500 | 23300 | 23050 | 23300 | 23050 | 6896 |
| 577 | 20241122 | 095300 | 30630641300 | 23050 | 23000 | 23100 | 22900 | 4015 |
| 578 | 20241122 | 095200 | 30538303150 | 22850 | 22900 | 23050 | 22800 | 6939 |
| 579 | 20241122 | 095100 | 30379165850 | 22850 | 22850 | 22900 | 22650 | 18095 |
| 580 | 20241122 | 095000 | 29967325450 | 22850 | 22900 | 22900 | 22750 | 16623 |
| 581 | 20241122 | 094900 | 29587807250 | 22950 | 23050 | 23100 | 22950 | 10403 |
| 582 | 20241122 | 094800 | 29348193800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 583 | 20241122 | 094700 | 29348193800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 584 | 20241122 | 094600 | 29348193800 | 23000 | 23100 | 23100 | 23000 | 8832 |
| 585 | 20241122 | 094500 | 29144863400 | 23100 | 23200 | 23250 | 23050 | 3635 |
| 586 | 20241122 | 094400 | 29060673250 | 23250 | 23250 | 23300 | 23150 | 4556 |
| 587 | 20241122 | 094300 | 28954849700 | 23300 | 23200 | 23350 | 23200 | 3795 |
| 588 | 20241122 | 094200 | 28866464300 | 23250 | 23100 | 23250 | 23000 | 10750 |
| 589 | 20241122 | 094100 | 28618096950 | 23100 | 23200 | 23250 | 23100 | 4268 |
| 590 | 20241122 | 094000 | 28519263900 | 23250 | 23300 | 23300 | 23100 | 4559 |
| 591 | 20241122 | 093900 | 28413606250 | 23300 | 23000 | 23300 | 23000 | 5881 |
| 592 | 20241122 | 093800 | 28277221200 | 23000 | 23150 | 23200 | 23000 | 28318 |
| 593 | 20241122 | 093700 | 27624381050 | 23150 | 23300 | 23350 | 23150 | 3420 |
| 594 | 20241122 | 093600 | 27544981700 | 23300 | 23350 | 23400 | 23150 | 5593 |
| 595 | 20241122 | 093500 | 27414886150 | 23350 | 23200 | 23350 | 23150 | 5566 |
| 596 | 20241122 | 093400 | 27285453050 | 23200 | 23250 | 23250 | 23150 | 4639 |
| 597 | 20241122 | 093300 | 27177813700 | 23200 | 23250 | 23300 | 23150 | 10576 |
| 598 | 20241122 | 093200 | 26932191800 | 23300 | 23250 | 23300 | 23200 | 3757 |
| 599 | 20241122 | 093100 | 26844822150 | 23250 | 23450 | 23500 | 23200 | 13284 |
| 600 | 20241122 | 093000 | 26534650450 | 23450 | 23250 | 23450 | 23200 | 14364 |
| 601 | 20241122 | 092900 | 26199779800 | 23250 | 23100 | 23300 | 23100 | 7581 |
| 602 | 20241122 | 092800 | 26023901000 | 23200 | 23250 | 23300 | 23100 | 6780 |
| 603 | 20241122 | 092700 | 25866778550 | 23250 | 23150 | 23250 | 23100 | 9834 |
| 604 | 20241122 | 092600 | 25639293200 | 23150 | 23200 | 23400 | 23150 | 13640 |
| 605 | 20241122 | 092500 | 25322831750 | 23200 | 23450 | 23650 | 23100 | 27126 |
| 606 | 20241122 | 092400 | 24688149700 | 23450 | 23100 | 23500 | 23000 | 35734 |
| 607 | 20241122 | 092300 | 23858508450 | 23050 | 23650 | 23650 | 23050 | 51699 |
| 608 | 20241122 | 092200 | 22656313900 | 23650 | 23550 | 23700 | 23350 | 46494 |
| 609 | 20241122 | 092100 | 21562990650 | 23550 | 23850 | 23850 | 23300 | 61134 |
| 610 | 20241122 | 092000 | 20123589450 | 23800 | 24450 | 24500 | 23650 | 74303 |
| 611 | 20241122 | 091900 | 18339235350 | 24400 | 25000 | 25000 | 24350 | 73962 |
| 612 | 20241122 | 091800 | 16521342100 | 24900 | 25400 | 25550 | 24600 | 106428 |
| 613 | 20241122 | 091700 | 13865552550 | 25450 | 25500 | 26050 | 25000 | 187582 |
| 614 | 20241122 | 091600 | 9072078400 | 24600 | 24600 | 24600 | 24600 | 0 |
| 615 | 20241122 | 091500 | 9072078400 | 24600 | 24200 | 24600 | 24200 | 43364 |
| 616 | 20241122 | 091400 | 8011975300 | 24150 | 23150 | 24450 | 23100 | 106348 |
| 617 | 20241122 | 091300 | 5481101350 | 23200 | 23350 | 23450 | 22700 | 43266 |
| 618 | 20241122 | 091200 | 4481260800 | 23350 | 22850 | 23400 | 22800 | 57638 |
| 619 | 20241122 | 091100 | 3146128250 | 22850 | 22400 | 23150 | 22300 | 47217 |
| 620 | 20241122 | 091000 | 2068169650 | 22400 | 22050 | 22500 | 22050 | 29030 |
| 621 | 20241122 | 090900 | 1419162900 | 22000 | 22150 | 22150 | 22000 | 3627 |
| 622 | 20241122 | 090800 | 1339065000 | 22200 | 22050 | 22200 | 22000 | 4591 |
| 623 | 20241122 | 090700 | 1237703450 | 22050 | 22100 | 22100 | 22000 | 1603 |
| 624 | 20241122 | 090600 | 1202356250 | 22050 | 22200 | 22250 | 22000 | 3199 |
| 625 | 20241122 | 090500 | 1131418550 | 22200 | 22100 | 22250 | 21950 | 8193 |
| 626 | 20241122 | 090400 | 950348250 | 22100 | 22050 | 22100 | 21950 | 4769 |
| 627 | 20241122 | 090300 | 845309000 | 22050 | 22100 | 22150 | 21900 | 5340 |
| 628 | 20241122 | 090200 | 727661350 | 22100 | 21900 | 22200 | 21800 | 10072 |
| 629 | 20241122 | 090100 | 506636900 | 21900 | 22200 | 22250 | 21800 | 10492 |
| 630 | 20241122 | 090000 | 275634300 | 22100 | 22400 | 22400 | 22000 | 12248 |