32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 185100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 4904 |
| 3 | 20241122 | 185000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20241122 | 184900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20241122 | 184800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20241122 | 184700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20241122 | 184600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20241122 | 184500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20241122 | 184400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20241122 | 184300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20241122 | 184200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20241122 | 184100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20241122 | 184000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20241122 | 183900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20241122 | 183800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20241122 | 183700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20241122 | 183600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20241122 | 183500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20241122 | 183400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20241122 | 183300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20241122 | 183200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20241122 | 183100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20241122 | 183000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20241122 | 182900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20241122 | 182800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20241122 | 182700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20241122 | 182600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20241122 | 182500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20241122 | 182400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20241122 | 182300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20241122 | 182200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20241122 | 182100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 4904 |
| 33 | 20241122 | 182000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20241122 | 181900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20241122 | 181800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20241122 | 181700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20241122 | 181600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20241122 | 181500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20241122 | 181400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20241122 | 181300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20241122 | 181200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20241122 | 181100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20241122 | 181000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20241122 | 180900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20241122 | 180800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20241122 | 180700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20241122 | 180600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20241122 | 180500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20241122 | 180400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20241122 | 180300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20241122 | 180200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20241122 | 180100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20241122 | 180000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20241122 | 175900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20241122 | 175800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20241122 | 175700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20241122 | 175600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20241122 | 175500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20241122 | 175400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20241122 | 175300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20241122 | 175200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20241122 | 175100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 4904 |
| 63 | 20241122 | 175000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20241122 | 174900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20241122 | 174800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20241122 | 174700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20241122 | 174600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20241122 | 174500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20241122 | 174400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20241122 | 174300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20241122 | 174200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20241122 | 174100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20241122 | 174000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20241122 | 173900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20241122 | 173800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20241122 | 173700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20241122 | 173600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20241122 | 173500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20241122 | 173400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20241122 | 173300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20241122 | 173200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20241122 | 173100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20241122 | 173000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20241122 | 172900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20241122 | 172800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20241122 | 172700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20241122 | 172600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20241122 | 172500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20241122 | 172400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20241122 | 172300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20241122 | 172200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20241122 | 172100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 4904 |
| 93 | 20241122 | 172000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20241122 | 171900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20241122 | 171800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20241122 | 171700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20241122 | 171600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20241122 | 171500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20241122 | 171400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20241122 | 171300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20241122 | 171200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20241122 | 171100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20241122 | 171000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20241122 | 170900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20241122 | 170800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20241122 | 170700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20241122 | 170600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20241122 | 170500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20241122 | 170400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20241122 | 170300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20241122 | 170200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20241122 | 170100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20241122 | 170000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20241122 | 165900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20241122 | 165800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20241122 | 165700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20241122 | 165600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20241122 | 165500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20241122 | 165400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20241122 | 165300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20241122 | 165200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20241122 | 165100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 4904 |
| 123 | 20241122 | 165000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20241122 | 164900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20241122 | 164800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20241122 | 164700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20241122 | 164600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20241122 | 164500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20241122 | 164400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20241122 | 164300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20241122 | 164200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20241122 | 164100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20241122 | 164000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20241122 | 163900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20241122 | 163800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20241122 | 163700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20241122 | 163600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20241122 | 163500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20241122 | 163400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20241122 | 163300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20241122 | 163200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20241122 | 163100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20241122 | 163000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20241122 | 162900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20241122 | 162800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20241122 | 162700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20241122 | 162600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20241122 | 162500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20241122 | 162400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20241122 | 162300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20241122 | 162200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20241122 | 162100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 4904 |
| 153 | 20241122 | 162000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20241122 | 161900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20241122 | 161800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20241122 | 161700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20241122 | 161600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20241122 | 161500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20241122 | 161400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20241122 | 161300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20241122 | 161200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20241122 | 161100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20241122 | 161000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20241122 | 160900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20241122 | 160800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20241122 | 160700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20241122 | 160600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20241122 | 160500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20241122 | 160400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20241122 | 160300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20241122 | 160200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20241122 | 160100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20241122 | 160000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20241122 | 155900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20241122 | 155800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20241122 | 155700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20241122 | 155600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20241122 | 155500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20241122 | 155400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20241122 | 155300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20241122 | 155200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20241122 | 155100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 4904 |
| 183 | 20241122 | 155000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20241122 | 154900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20241122 | 154800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20241122 | 154700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20241122 | 154600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20241122 | 154500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20241122 | 154400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20241122 | 154300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20241122 | 154200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20241122 | 154100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20241122 | 154000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20241122 | 153900 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20241122 | 153800 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20241122 | 153700 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20241122 | 153600 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20241122 | 153500 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20241122 | 153400 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20241122 | 153300 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20241122 | 153200 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20241122 | 153100 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20241122 | 153000 | 10215834250 | 32550 | 32550 | 32550 | 32550 | 4904 |
| 204 | 20241122 | 152900 | 10056209050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 205 | 20241122 | 152800 | 10056209050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20241122 | 152700 | 10056209050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20241122 | 152600 | 10056209050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20241122 | 152500 | 10056209050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20241122 | 152400 | 10056209050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20241122 | 152300 | 10056209050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20241122 | 152200 | 10056209050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20241122 | 152100 | 10056209050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 213 | 20241122 | 152000 | 10056209050 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20241122 | 151900 | 10056209050 | 32400 | 32450 | 32500 | 32400 | 1874 |
| 215 | 20241122 | 151800 | 9995456700 | 32450 | 32400 | 32450 | 32400 | 865 |
| 216 | 20241122 | 151700 | 9967417650 | 32450 | 32450 | 32500 | 32400 | 800 |
| 217 | 20241122 | 151600 | 9941473400 | 32500 | 32500 | 32500 | 32450 | 92 |
| 218 | 20241122 | 151500 | 9938487150 | 32450 | 32400 | 32500 | 32400 | 241 |
| 219 | 20241122 | 151400 | 9930666200 | 32400 | 32450 | 32500 | 32400 | 270 |
| 220 | 20241122 | 151300 | 9921913300 | 32400 | 32450 | 32450 | 32400 | 268 |
| 221 | 20241122 | 151200 | 9913227200 | 32450 | 32500 | 32500 | 32450 | 291 |
| 222 | 20241122 | 151100 | 9903778750 | 32500 | 32450 | 32550 | 32450 | 924 |
| 223 | 20241122 | 151000 | 9873746450 | 32500 | 32450 | 32500 | 32400 | 933 |
| 224 | 20241122 | 150900 | 9843473600 | 32450 | 32450 | 32500 | 32450 | 182 |
| 225 | 20241122 | 150800 | 9837567200 | 32500 | 32500 | 32500 | 32450 | 402 |
| 226 | 20241122 | 150700 | 9824504400 | 32500 | 32450 | 32550 | 32450 | 1268 |
| 227 | 20241122 | 150600 | 9783331200 | 32450 | 32500 | 32500 | 32450 | 250 |
| 228 | 20241122 | 150500 | 9775218650 | 32450 | 32550 | 32550 | 32450 | 1209 |
| 229 | 20241122 | 150400 | 9735931600 | 32550 | 32550 | 32550 | 32500 | 249 |
| 230 | 20241122 | 150300 | 9727833750 | 32500 | 32500 | 32500 | 32450 | 1212 |
| 231 | 20241122 | 150200 | 9688481300 | 32500 | 32450 | 32500 | 32450 | 316 |
| 232 | 20241122 | 150100 | 9678226550 | 32450 | 32450 | 32500 | 32450 | 589 |
| 233 | 20241122 | 150000 | 9659110600 | 32500 | 32450 | 32500 | 32450 | 360 |
| 234 | 20241122 | 145900 | 9647426750 | 32450 | 32500 | 32500 | 32450 | 346 |
| 235 | 20241122 | 145800 | 9636193350 | 32500 | 32450 | 32500 | 32450 | 235 |
| 236 | 20241122 | 145700 | 9628567400 | 32500 | 32450 | 32500 | 32450 | 247 |
| 237 | 20241122 | 145600 | 9620549750 | 32450 | 32450 | 32450 | 32450 | 289 |
| 238 | 20241122 | 145500 | 9611171700 | 32450 | 32450 | 32450 | 32450 | 1000 |
| 239 | 20241122 | 145400 | 9578721700 | 32450 | 32500 | 32500 | 32450 | 199 |
| 240 | 20241122 | 145300 | 9572261200 | 32500 | 32500 | 32500 | 32500 | 134 |
| 241 | 20241122 | 145200 | 9567906200 | 32550 | 32500 | 32550 | 32450 | 276 |
| 242 | 20241122 | 145100 | 9558936750 | 32500 | 32500 | 32500 | 32500 | 183 |
| 243 | 20241122 | 145000 | 9552989250 | 32450 | 32450 | 32450 | 32400 | 1065 |
| 244 | 20241122 | 144900 | 9518456650 | 32450 | 32450 | 32450 | 32450 | 167 |
| 245 | 20241122 | 144800 | 9513037500 | 32500 | 32500 | 32500 | 32450 | 686 |
| 246 | 20241122 | 144700 | 9490759250 | 32500 | 32550 | 32550 | 32500 | 488 |
| 247 | 20241122 | 144600 | 9474899100 | 32550 | 32500 | 32550 | 32500 | 1395 |
| 248 | 20241122 | 144500 | 9429516100 | 32500 | 32450 | 32500 | 32450 | 412 |
| 249 | 20241122 | 144400 | 9416131350 | 32450 | 32350 | 32500 | 32350 | 297 |
| 250 | 20241122 | 144300 | 9406505200 | 32400 | 32450 | 32450 | 32350 | 197 |
| 251 | 20241122 | 144200 | 9400121450 | 32400 | 32400 | 32400 | 32400 | 395 |
| 252 | 20241122 | 144100 | 9387323450 | 32400 | 32400 | 32400 | 32400 | 145 |
| 253 | 20241122 | 144000 | 9382625450 | 32400 | 32350 | 32400 | 32350 | 514 |
| 254 | 20241122 | 143900 | 9365989100 | 32350 | 32350 | 32350 | 32350 | 408 |
| 255 | 20241122 | 143800 | 9352790300 | 32350 | 32350 | 32350 | 32350 | 116 |
| 256 | 20241122 | 143700 | 9349037700 | 32350 | 32350 | 32450 | 32350 | 624 |
| 257 | 20241122 | 143600 | 9328820250 | 32350 | 32350 | 32350 | 32300 | 762 |
| 258 | 20241122 | 143500 | 9304177050 | 32350 | 32350 | 32350 | 32350 | 387 |
| 259 | 20241122 | 143400 | 9291657600 | 32350 | 32350 | 32350 | 32350 | 129 |
| 260 | 20241122 | 143300 | 9287484450 | 32350 | 32400 | 32400 | 32350 | 218 |
| 261 | 20241122 | 143200 | 9280426700 | 32400 | 32350 | 32400 | 32350 | 343 |
| 262 | 20241122 | 143100 | 9269322650 | 32350 | 32400 | 32400 | 32350 | 206 |
| 263 | 20241122 | 143000 | 9262650500 | 32400 | 32400 | 32400 | 32400 | 200 |
| 264 | 20241122 | 142900 | 9256170500 | 32400 | 32350 | 32550 | 32300 | 1573 |
| 265 | 20241122 | 142800 | 9205222000 | 32400 | 32400 | 32450 | 32400 | 1466 |
| 266 | 20241122 | 142700 | 9157723550 | 32400 | 32450 | 32450 | 32400 | 1180 |
| 267 | 20241122 | 142600 | 9119438500 | 32450 | 32450 | 32500 | 32450 | 275 |
| 268 | 20241122 | 142500 | 9110514700 | 32450 | 32500 | 32500 | 32450 | 218 |
| 269 | 20241122 | 142400 | 9103440550 | 32450 | 32500 | 32500 | 32450 | 1392 |
| 270 | 20241122 | 142300 | 9058207550 | 32500 | 32500 | 32550 | 32500 | 566 |
| 271 | 20241122 | 142200 | 9039804650 | 32500 | 32500 | 32500 | 32500 | 270 |
| 272 | 20241122 | 142100 | 9031029650 | 32500 | 32500 | 32550 | 32500 | 355 |
| 273 | 20241122 | 142000 | 9019486800 | 32550 | 32550 | 32550 | 32400 | 1512 |
| 274 | 20241122 | 141900 | 8970387200 | 32550 | 32500 | 32600 | 32500 | 569 |
| 275 | 20241122 | 141800 | 8951876100 | 32500 | 32450 | 32500 | 32450 | 378 |
| 276 | 20241122 | 141700 | 8939592550 | 32450 | 32350 | 32500 | 32350 | 1422 |
| 277 | 20241122 | 141600 | 8893407450 | 32350 | 32350 | 32400 | 32350 | 117 |
| 278 | 20241122 | 141500 | 8889622350 | 32400 | 32400 | 32400 | 32350 | 384 |
| 279 | 20241122 | 141400 | 8877182950 | 32400 | 32400 | 32450 | 32400 | 299 |
| 280 | 20241122 | 141300 | 8867488650 | 32400 | 32400 | 32400 | 32350 | 528 |
| 281 | 20241122 | 141200 | 8850394050 | 32400 | 32450 | 32450 | 32350 | 380 |
| 282 | 20241122 | 141100 | 8838074000 | 32450 | 32400 | 32450 | 32350 | 287 |
| 283 | 20241122 | 141000 | 8828766700 | 32350 | 32300 | 32500 | 32300 | 208 |
| 284 | 20241122 | 140900 | 8822024150 | 32300 | 32450 | 32450 | 32300 | 2001 |
| 285 | 20241122 | 140800 | 8757339250 | 32450 | 32450 | 32500 | 32450 | 17 |
| 286 | 20241122 | 140700 | 8756786850 | 32450 | 32400 | 32450 | 32400 | 156 |
| 287 | 20241122 | 140600 | 8751730950 | 32400 | 32450 | 32450 | 32400 | 23 |
| 288 | 20241122 | 140500 | 8750984700 | 32450 | 32400 | 32450 | 32400 | 149 |
| 289 | 20241122 | 140400 | 8746155650 | 32400 | 32400 | 32400 | 32400 | 3 |
| 290 | 20241122 | 140300 | 8746058450 | 32400 | 32450 | 32450 | 32400 | 16 |
| 291 | 20241122 | 140200 | 8745539650 | 32450 | 32400 | 32450 | 32400 | 8 |
| 292 | 20241122 | 140100 | 8745280250 | 32400 | 32500 | 32500 | 32400 | 6 |
| 293 | 20241122 | 140000 | 8745085750 | 32500 | 32300 | 32550 | 32300 | 82 |
| 294 | 20241122 | 135900 | 8742422750 | 32350 | 32250 | 32350 | 32250 | 95 |
| 295 | 20241122 | 135800 | 8739349600 | 32250 | 32300 | 32550 | 32250 | 1301 |
| 296 | 20241122 | 135700 | 8697126900 | 32300 | 32300 | 32300 | 32250 | 472 |
| 297 | 20241122 | 135600 | 8681882000 | 32300 | 32350 | 32450 | 32150 | 7732 |
| 298 | 20241122 | 135500 | 8432151850 | 32350 | 32350 | 32350 | 32350 | 3 |
| 299 | 20241122 | 135400 | 8432054800 | 32300 | 32400 | 32400 | 32300 | 5 |
| 300 | 20241122 | 135300 | 8431893150 | 32350 | 32450 | 32450 | 32250 | 9416 |
| 301 | 20241122 | 135200 | 8127240600 | 32450 | 32450 | 32450 | 32450 | 372 |
| 302 | 20241122 | 135100 | 8115169200 | 32450 | 32450 | 32500 | 32450 | 35 |
| 303 | 20241122 | 135000 | 8114033000 | 32450 | 32450 | 32600 | 32450 | 234 |
| 304 | 20241122 | 134900 | 8106419450 | 32500 | 32450 | 32500 | 32450 | 438 |
| 305 | 20241122 | 134800 | 8092191050 | 32450 | 32500 | 32500 | 32450 | 80 |
| 306 | 20241122 | 134700 | 8089592500 | 32450 | 32450 | 32500 | 32450 | 361 |
| 307 | 20241122 | 134600 | 8077868050 | 32450 | 32550 | 32550 | 32450 | 4202 |
| 308 | 20241122 | 134500 | 7941207550 | 32550 | 32550 | 32600 | 32550 | 289 |
| 309 | 20241122 | 134400 | 7931787800 | 32550 | 32550 | 32550 | 32550 | 141 |
| 310 | 20241122 | 134300 | 7927198250 | 32550 | 32600 | 32600 | 32550 | 226 |
| 311 | 20241122 | 134200 | 7919839650 | 32600 | 32600 | 32600 | 32550 | 2266 |
| 312 | 20241122 | 134100 | 7845968100 | 32600 | 32550 | 32600 | 32550 | 156 |
| 313 | 20241122 | 134000 | 7840882600 | 32550 | 32550 | 32550 | 32500 | 1201 |
| 314 | 20241122 | 133900 | 7801790100 | 32500 | 32450 | 32550 | 32450 | 1181 |
| 315 | 20241122 | 133800 | 7763405500 | 32450 | 32450 | 32450 | 32450 | 500 |
| 316 | 20241122 | 133700 | 7747180500 | 32450 | 32450 | 32450 | 32450 | 2 |
| 317 | 20241122 | 133600 | 7747115600 | 32450 | 32450 | 32450 | 32450 | 55 |
| 318 | 20241122 | 133500 | 7745330850 | 32450 | 32450 | 32450 | 32450 | 85 |
| 319 | 20241122 | 133400 | 7742572600 | 32450 | 32450 | 32450 | 32450 | 51 |
| 320 | 20241122 | 133300 | 7740917650 | 32450 | 32500 | 32500 | 32450 | 101 |
| 321 | 20241122 | 133200 | 7737639800 | 32500 | 32450 | 32500 | 32450 | 22 |
| 322 | 20241122 | 133100 | 7736925850 | 32450 | 32450 | 32450 | 32450 | 12 |
| 323 | 20241122 | 133000 | 7736536450 | 32450 | 32450 | 32450 | 32450 | 80 |
| 324 | 20241122 | 132900 | 7733940450 | 32450 | 32450 | 32450 | 32450 | 1 |
| 325 | 20241122 | 132800 | 7733908000 | 32450 | 32500 | 32500 | 32450 | 5 |
| 326 | 20241122 | 132700 | 7733745700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 327 | 20241122 | 132600 | 7733745700 | 32500 | 32500 | 32500 | 32500 | 20 |
| 328 | 20241122 | 132500 | 7733095700 | 32500 | 32450 | 32500 | 32450 | 2 |
| 329 | 20241122 | 132400 | 7733030750 | 32500 | 32600 | 32600 | 32500 | 216 |
| 330 | 20241122 | 132300 | 7726008850 | 32550 | 32500 | 32550 | 32500 | 26 |
| 331 | 20241122 | 132200 | 7725162600 | 32550 | 32500 | 32550 | 32500 | 5 |
| 332 | 20241122 | 132100 | 7724999900 | 32450 | 32500 | 32500 | 32450 | 429 |
| 333 | 20241122 | 132000 | 7711077800 | 32500 | 32450 | 32500 | 32450 | 335 |
| 334 | 20241122 | 131900 | 7700190500 | 32450 | 32450 | 32450 | 32450 | 160 |
| 335 | 20241122 | 131800 | 7694998500 | 32450 | 32500 | 32500 | 32450 | 111 |
| 336 | 20241122 | 131700 | 7691391250 | 32450 | 32500 | 32500 | 32450 | 18 |
| 337 | 20241122 | 131600 | 7690806300 | 32450 | 32450 | 32450 | 32450 | 30 |
| 338 | 20241122 | 131500 | 7689832800 | 32500 | 32500 | 32500 | 32500 | 53 |
| 339 | 20241122 | 131400 | 7688110300 | 32500 | 32450 | 32500 | 32450 | 13 |
| 340 | 20241122 | 131300 | 7687687900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 341 | 20241122 | 131200 | 7687687900 | 32450 | 32450 | 32450 | 32450 | 1132 |
| 342 | 20241122 | 131100 | 7650954500 | 32450 | 32450 | 32500 | 32450 | 730 |
| 343 | 20241122 | 131000 | 7627265500 | 32450 | 32650 | 32650 | 32450 | 872 |
| 344 | 20241122 | 130900 | 7598935750 | 32650 | 32500 | 32650 | 32500 | 139 |
| 345 | 20241122 | 130800 | 7594417800 | 32500 | 32550 | 32550 | 32500 | 1001 |
| 346 | 20241122 | 130700 | 7561883750 | 32550 | 32550 | 32550 | 32550 | 22 |
| 347 | 20241122 | 130600 | 7561167650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 348 | 20241122 | 130500 | 7561167650 | 32550 | 32600 | 32600 | 32550 | 110 |
| 349 | 20241122 | 130400 | 7557586800 | 32550 | 32600 | 32600 | 32550 | 175 |
| 350 | 20241122 | 130300 | 7551890050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 351 | 20241122 | 130200 | 7551890050 | 32550 | 32550 | 32550 | 32550 | 109 |
| 352 | 20241122 | 130100 | 7548342100 | 32550 | 32650 | 32650 | 32550 | 323 |
| 353 | 20241122 | 130000 | 7537804200 | 32650 | 32600 | 32650 | 32600 | 38 |
| 354 | 20241122 | 125900 | 7536565050 | 32650 | 32700 | 32700 | 32650 | 49 |
| 355 | 20241122 | 125800 | 7534965150 | 32650 | 32700 | 32700 | 32650 | 94 |
| 356 | 20241122 | 125700 | 7531896000 | 32650 | 32650 | 32650 | 32650 | 218 |
| 357 | 20241122 | 125600 | 7524778300 | 32700 | 32650 | 32700 | 32650 | 295 |
| 358 | 20241122 | 125500 | 7515141550 | 32650 | 32650 | 32650 | 32650 | 42 |
| 359 | 20241122 | 125400 | 7513770250 | 32650 | 32550 | 32650 | 32550 | 851 |
| 360 | 20241122 | 125300 | 7486063200 | 32600 | 32650 | 32650 | 32550 | 620 |
| 361 | 20241122 | 125200 | 7465827200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 362 | 20241122 | 125100 | 7465827200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 363 | 20241122 | 125000 | 7465827200 | 32650 | 32550 | 32700 | 32550 | 301 |
| 364 | 20241122 | 124900 | 7456012700 | 32600 | 32600 | 32600 | 32600 | 76 |
| 365 | 20241122 | 124800 | 7453535100 | 32600 | 32600 | 32600 | 32600 | 1 |
| 366 | 20241122 | 124700 | 7453502500 | 32600 | 32700 | 32700 | 32600 | 62 |
| 367 | 20241122 | 124600 | 7451479100 | 32700 | 32700 | 32700 | 32700 | 448 |
| 368 | 20241122 | 124500 | 7436829500 | 32700 | 32700 | 32700 | 32700 | 521 |
| 369 | 20241122 | 124400 | 7419792800 | 32750 | 32600 | 32750 | 32600 | 677 |
| 370 | 20241122 | 124300 | 7397675200 | 32650 | 32700 | 32700 | 32600 | 2528 |
| 371 | 20241122 | 124200 | 7315088000 | 32750 | 32750 | 32750 | 32750 | 2 |
| 372 | 20241122 | 124100 | 7315022500 | 32700 | 32750 | 32750 | 32700 | 35 |
| 373 | 20241122 | 124000 | 7313877750 | 32750 | 32750 | 32750 | 32750 | 653 |
| 374 | 20241122 | 123900 | 7292492000 | 32750 | 32750 | 32750 | 32750 | 2 |
| 375 | 20241122 | 123800 | 7292426500 | 32750 | 32750 | 32750 | 32750 | 346 |
| 376 | 20241122 | 123700 | 7281095000 | 32750 | 32750 | 32750 | 32750 | 32 |
| 377 | 20241122 | 123600 | 7280047000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 378 | 20241122 | 123500 | 7280047000 | 32750 | 32750 | 32750 | 32750 | 80 |
| 379 | 20241122 | 123400 | 7277427000 | 32750 | 32750 | 32750 | 32700 | 56 |
| 380 | 20241122 | 123300 | 7275593200 | 32750 | 32800 | 32800 | 32750 | 1486 |
| 381 | 20241122 | 123200 | 7226926450 | 32800 | 32750 | 32800 | 32750 | 3 |
| 382 | 20241122 | 123100 | 7226828150 | 32750 | 32800 | 32800 | 32750 | 133 |
| 383 | 20241122 | 123000 | 7222470900 | 32800 | 32800 | 32800 | 32800 | 11 |
| 384 | 20241122 | 122900 | 7222110100 | 32800 | 32800 | 32800 | 32750 | 586 |
| 385 | 20241122 | 122800 | 7202916800 | 32800 | 32800 | 32800 | 32800 | 110 |
| 386 | 20241122 | 122700 | 7199308800 | 32750 | 32800 | 32850 | 32750 | 159 |
| 387 | 20241122 | 122600 | 7194093800 | 32800 | 32800 | 32800 | 32800 | 52 |
| 388 | 20241122 | 122500 | 7192388200 | 32800 | 32750 | 32800 | 32750 | 470 |
| 389 | 20241122 | 122400 | 7176993300 | 32750 | 32750 | 32750 | 32750 | 87 |
| 390 | 20241122 | 122300 | 7174144050 | 32750 | 32750 | 32800 | 32750 | 52 |
| 391 | 20241122 | 122200 | 7172440700 | 32750 | 32750 | 32800 | 32750 | 381 |
| 392 | 20241122 | 122100 | 7159957950 | 32750 | 32750 | 32750 | 32750 | 58 |
| 393 | 20241122 | 122000 | 7158058450 | 32750 | 32750 | 32750 | 32750 | 20 |
| 394 | 20241122 | 121900 | 7157403450 | 32750 | 32750 | 32750 | 32750 | 5 |
| 395 | 20241122 | 121800 | 7157239700 | 32750 | 32750 | 32750 | 32750 | 14 |
| 396 | 20241122 | 121700 | 7156781200 | 32750 | 32700 | 32750 | 32700 | 3 |
| 397 | 20241122 | 121600 | 7156683050 | 32800 | 32750 | 32800 | 32700 | 8 |
| 398 | 20241122 | 121500 | 7156421100 | 32700 | 32700 | 32700 | 32700 | 268 |
| 399 | 20241122 | 121400 | 7147657500 | 32700 | 32750 | 32750 | 32700 | 18 |
| 400 | 20241122 | 121300 | 7147068100 | 32750 | 32750 | 32800 | 32750 | 283 |
| 401 | 20241122 | 121200 | 7137791600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 402 | 20241122 | 121100 | 7137791600 | 32750 | 32750 | 32750 | 32750 | 72 |
| 403 | 20241122 | 121000 | 7135433600 | 32750 | 32700 | 32750 | 32700 | 282 |
| 404 | 20241122 | 120900 | 7126211750 | 32700 | 32700 | 32700 | 32700 | 155 |
| 405 | 20241122 | 120800 | 7121143250 | 32700 | 32700 | 32700 | 32700 | 0 |
| 406 | 20241122 | 120700 | 7121143250 | 32700 | 32700 | 32750 | 32700 | 4 |
| 407 | 20241122 | 120600 | 7121012350 | 32750 | 32700 | 32750 | 32700 | 6 |
| 408 | 20241122 | 120500 | 7120816100 | 32550 | 32800 | 32800 | 32550 | 3012 |
| 409 | 20241122 | 120400 | 7022494400 | 32750 | 32750 | 32750 | 32750 | 1 |
| 410 | 20241122 | 120300 | 7022461650 | 32750 | 32750 | 32750 | 32750 | 11 |
| 411 | 20241122 | 120200 | 7022101400 | 32750 | 32750 | 32750 | 32750 | 12 |
| 412 | 20241122 | 120100 | 7021708400 | 32750 | 32700 | 32750 | 32700 | 352 |
| 413 | 20241122 | 120000 | 7010180500 | 32700 | 32750 | 32750 | 32700 | 3 |
| 414 | 20241122 | 115900 | 7010082300 | 32700 | 32700 | 32700 | 32700 | 29 |
| 415 | 20241122 | 115800 | 7009134000 | 32700 | 32700 | 32700 | 32700 | 7 |
| 416 | 20241122 | 115700 | 7008905100 | 32700 | 32700 | 32700 | 32700 | 0 |
| 417 | 20241122 | 115600 | 7008905100 | 32700 | 32700 | 32700 | 32700 | 186 |
| 418 | 20241122 | 115500 | 7002822900 | 32700 | 32700 | 32700 | 32650 | 254 |
| 419 | 20241122 | 115400 | 6994523250 | 32750 | 32600 | 32800 | 32600 | 367 |
| 420 | 20241122 | 115300 | 6982509000 | 32650 | 32700 | 32700 | 32650 | 11 |
| 421 | 20241122 | 115200 | 6982149350 | 32700 | 32700 | 32700 | 32700 | 114 |
| 422 | 20241122 | 115100 | 6978421550 | 32650 | 32600 | 32700 | 32600 | 2114 |
| 423 | 20241122 | 115000 | 6909442750 | 32600 | 32600 | 32600 | 32600 | 242 |
| 424 | 20241122 | 114900 | 6901553550 | 32650 | 32650 | 32650 | 32650 | 12 |
| 425 | 20241122 | 114800 | 6901161750 | 32650 | 32600 | 32650 | 32600 | 37 |
| 426 | 20241122 | 114700 | 6899955000 | 32650 | 32750 | 32800 | 32650 | 111 |
| 427 | 20241122 | 114600 | 6896324750 | 32750 | 32750 | 32750 | 32750 | 48 |
| 428 | 20241122 | 114500 | 6894752750 | 32750 | 32750 | 32750 | 32700 | 191 |
| 429 | 20241122 | 114400 | 6888497550 | 32700 | 32700 | 32700 | 32700 | 0 |
| 430 | 20241122 | 114300 | 6888497550 | 32700 | 32700 | 32700 | 32700 | 31 |
| 431 | 20241122 | 114200 | 6887483850 | 32700 | 32700 | 32750 | 32700 | 46 |
| 432 | 20241122 | 114100 | 6885979600 | 32750 | 32750 | 32750 | 32750 | 1 |
| 433 | 20241122 | 114000 | 6885946850 | 32750 | 32700 | 32800 | 32700 | 283 |
| 434 | 20241122 | 113900 | 6876671500 | 32550 | 32750 | 32800 | 32550 | 397 |
| 435 | 20241122 | 113800 | 6863713550 | 32750 | 32750 | 32800 | 32750 | 325 |
| 436 | 20241122 | 113700 | 6853067200 | 32750 | 32800 | 32800 | 32750 | 238 |
| 437 | 20241122 | 113600 | 6845272650 | 32800 | 32750 | 32850 | 32750 | 993 |
| 438 | 20241122 | 113500 | 6812719350 | 32700 | 32550 | 32700 | 32550 | 1454 |
| 439 | 20241122 | 113400 | 6765237350 | 32550 | 32500 | 32650 | 32500 | 2696 |
| 440 | 20241122 | 113300 | 6677442800 | 32550 | 32500 | 32550 | 32500 | 1097 |
| 441 | 20241122 | 113200 | 6641740950 | 32500 | 32500 | 32500 | 32500 | 109 |
| 442 | 20241122 | 113100 | 6638198450 | 32450 | 32500 | 32500 | 32450 | 432 |
| 443 | 20241122 | 113000 | 6624158600 | 32550 | 32500 | 32550 | 32500 | 515 |
| 444 | 20241122 | 112900 | 6607420700 | 32500 | 32500 | 32500 | 32500 | 781 |
| 445 | 20241122 | 112800 | 6582038200 | 32450 | 32450 | 32450 | 32450 | 45 |
| 446 | 20241122 | 112700 | 6580577950 | 32450 | 32450 | 32500 | 32450 | 40 |
| 447 | 20241122 | 112600 | 6579279700 | 32500 | 32450 | 32500 | 32450 | 19 |
| 448 | 20241122 | 112500 | 6578662300 | 32500 | 32400 | 32500 | 32400 | 1057 |
| 449 | 20241122 | 112400 | 6544363300 | 32350 | 32350 | 32350 | 32350 | 10 |
| 450 | 20241122 | 112300 | 6544039800 | 32400 | 32400 | 32400 | 32350 | 617 |
| 451 | 20241122 | 112200 | 6524078750 | 32350 | 32350 | 32350 | 32350 | 56 |
| 452 | 20241122 | 112100 | 6522267150 | 32400 | 32400 | 32400 | 32400 | 88 |
| 453 | 20241122 | 112000 | 6519415950 | 32400 | 32450 | 32450 | 32400 | 109 |
| 454 | 20241122 | 111900 | 6515879150 | 32500 | 32450 | 32500 | 32450 | 107 |
| 455 | 20241122 | 111800 | 6512406650 | 32450 | 32500 | 32550 | 32350 | 2687 |
| 456 | 20241122 | 111700 | 6425353900 | 32550 | 32550 | 32550 | 32450 | 31 |
| 457 | 20241122 | 111600 | 6424346950 | 32450 | 32500 | 32550 | 32400 | 3054 |
| 458 | 20241122 | 111500 | 6325181050 | 32550 | 32500 | 32550 | 32500 | 27 |
| 459 | 20241122 | 111400 | 6324303200 | 32500 | 32500 | 32500 | 32500 | 120 |
| 460 | 20241122 | 111300 | 6320403200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 461 | 20241122 | 111200 | 6320403200 | 32550 | 32550 | 32550 | 32550 | 20 |
| 462 | 20241122 | 111100 | 6319752200 | 32600 | 32600 | 32600 | 32600 | 2 |
| 463 | 20241122 | 111000 | 6319687000 | 32500 | 32550 | 32550 | 32500 | 496 |
| 464 | 20241122 | 110900 | 6303552500 | 32550 | 32600 | 32600 | 32550 | 154 |
| 465 | 20241122 | 110800 | 6298539600 | 32600 | 32550 | 32600 | 32550 | 35 |
| 466 | 20241122 | 110700 | 6297400250 | 32600 | 32600 | 32600 | 32600 | 105 |
| 467 | 20241122 | 110600 | 6293977250 | 32600 | 32600 | 32650 | 32600 | 107 |
| 468 | 20241122 | 110500 | 6290489000 | 32600 | 32550 | 32600 | 32550 | 36 |
| 469 | 20241122 | 110400 | 6289317150 | 32550 | 32600 | 32600 | 32500 | 692 |
| 470 | 20241122 | 110300 | 6266788800 | 32600 | 32600 | 32650 | 32600 | 19 |
| 471 | 20241122 | 110200 | 6266168850 | 32650 | 32700 | 32700 | 32650 | 176 |
| 472 | 20241122 | 110100 | 6260416850 | 32750 | 32700 | 32750 | 32700 | 556 |
| 473 | 20241122 | 110000 | 6242210150 | 32700 | 32650 | 32750 | 32650 | 515 |
| 474 | 20241122 | 105900 | 6225367300 | 32700 | 32650 | 32700 | 32650 | 138 |
| 475 | 20241122 | 105800 | 6220861000 | 32600 | 32550 | 32650 | 32550 | 345 |
| 476 | 20241122 | 105700 | 6209620800 | 32550 | 32600 | 32600 | 32550 | 402 |
| 477 | 20241122 | 105600 | 6196518300 | 32600 | 32600 | 32600 | 32600 | 140 |
| 478 | 20241122 | 105500 | 6191954300 | 32600 | 32600 | 32600 | 32600 | 201 |
| 479 | 20241122 | 105400 | 6185401700 | 32600 | 32600 | 32650 | 32600 | 435 |
| 480 | 20241122 | 105300 | 6171220650 | 32600 | 32650 | 32650 | 32600 | 1985 |
| 481 | 20241122 | 105200 | 6106509500 | 32650 | 32550 | 32650 | 32550 | 122 |
| 482 | 20241122 | 105100 | 6102527550 | 32550 | 32500 | 32600 | 32500 | 395 |
| 483 | 20241122 | 105000 | 6089683150 | 32500 | 32500 | 32600 | 32500 | 379 |
| 484 | 20241122 | 104900 | 6077360200 | 32500 | 32600 | 32600 | 32500 | 55 |
| 485 | 20241122 | 104800 | 6075569800 | 32600 | 32550 | 32600 | 32550 | 214 |
| 486 | 20241122 | 104700 | 6068596000 | 32550 | 32600 | 32600 | 32550 | 132 |
| 487 | 20241122 | 104600 | 6064293050 | 32550 | 32550 | 32600 | 32550 | 54 |
| 488 | 20241122 | 104500 | 6062535250 | 32600 | 32550 | 32600 | 32550 | 120 |
| 489 | 20241122 | 104400 | 6058624250 | 32600 | 32550 | 32600 | 32550 | 76 |
| 490 | 20241122 | 104300 | 6056146700 | 32550 | 32550 | 32550 | 32550 | 324 |
| 491 | 20241122 | 104200 | 6045600500 | 32550 | 32500 | 32550 | 32500 | 53 |
| 492 | 20241122 | 104100 | 6043877800 | 32550 | 32550 | 32550 | 32550 | 100 |
| 493 | 20241122 | 104000 | 6040622800 | 32550 | 32500 | 32600 | 32500 | 1347 |
| 494 | 20241122 | 103900 | 5996814200 | 32450 | 32400 | 32450 | 32400 | 2 |
| 495 | 20241122 | 103800 | 5996749350 | 32400 | 32400 | 32400 | 32400 | 2 |
| 496 | 20241122 | 103700 | 5996684550 | 32450 | 32400 | 32450 | 32350 | 225 |
| 497 | 20241122 | 103600 | 5989390000 | 32400 | 32300 | 32400 | 32300 | 572 |
| 498 | 20241122 | 103500 | 5970887200 | 32350 | 32300 | 32350 | 32250 | 776 |
| 499 | 20241122 | 103400 | 5945805600 | 32300 | 32350 | 32400 | 32300 | 1592 |
| 500 | 20241122 | 103300 | 5894306000 | 32400 | 32450 | 32500 | 32400 | 547 |
| 501 | 20241122 | 103200 | 5876572150 | 32500 | 32450 | 32500 | 32350 | 272 |
| 502 | 20241122 | 103100 | 5867751650 | 32450 | 32400 | 32500 | 32400 | 476 |
| 503 | 20241122 | 103000 | 5852311900 | 32400 | 32300 | 32400 | 32300 | 226 |
| 504 | 20241122 | 102900 | 5844993750 | 32350 | 32300 | 32350 | 32250 | 561 |
| 505 | 20241122 | 102800 | 5826871250 | 32300 | 32300 | 32300 | 32250 | 118 |
| 506 | 20241122 | 102700 | 5823059900 | 32200 | 32250 | 32300 | 32200 | 717 |
| 507 | 20241122 | 102600 | 5799963600 | 32250 | 32250 | 32300 | 32250 | 78 |
| 508 | 20241122 | 102500 | 5797445950 | 32300 | 32350 | 32350 | 32250 | 834 |
| 509 | 20241122 | 102400 | 5770502250 | 32350 | 32250 | 32350 | 32250 | 681 |
| 510 | 20241122 | 102300 | 5748526650 | 32250 | 32150 | 32300 | 32150 | 1708 |
| 511 | 20241122 | 102200 | 5693497950 | 32150 | 32100 | 32200 | 32000 | 5603 |
| 512 | 20241122 | 102100 | 5513757650 | 32050 | 32150 | 32200 | 32050 | 2267 |
| 513 | 20241122 | 102000 | 5440989950 | 32150 | 32150 | 32250 | 32150 | 882 |
| 514 | 20241122 | 101900 | 5412601350 | 32200 | 32250 | 32300 | 32150 | 2116 |
| 515 | 20241122 | 101800 | 5344445950 | 32250 | 32250 | 32450 | 32150 | 2031 |
| 516 | 20241122 | 101700 | 5278972650 | 32300 | 32800 | 32800 | 31750 | 89621 |
| 517 | 20241122 | 101600 | 2394317000 | 32700 | 32700 | 32700 | 32700 | 31 |
| 518 | 20241122 | 101500 | 2393303300 | 32650 | 32700 | 32850 | 32650 | 1140 |
| 519 | 20241122 | 101400 | 2355913300 | 32650 | 32600 | 32800 | 32600 | 100 |
| 520 | 20241122 | 101300 | 2352648400 | 32650 | 32650 | 32700 | 32650 | 519 |
| 521 | 20241122 | 101200 | 2335702950 | 32650 | 32650 | 32650 | 32600 | 710 |
| 522 | 20241122 | 101100 | 2312539200 | 32700 | 32700 | 32700 | 32700 | 3 |
| 523 | 20241122 | 101000 | 2312441100 | 32700 | 32750 | 32750 | 32650 | 504 |
| 524 | 20241122 | 100900 | 2295982650 | 32800 | 32800 | 32800 | 32800 | 4 |
| 525 | 20241122 | 100800 | 2295851450 | 32800 | 32600 | 32850 | 32550 | 2159 |
| 526 | 20241122 | 100700 | 2225348150 | 32650 | 32650 | 32650 | 32550 | 3005 |
| 527 | 20241122 | 100600 | 2127339500 | 32650 | 32700 | 32750 | 32650 | 1989 |
| 528 | 20241122 | 100500 | 2062301750 | 32750 | 32750 | 32750 | 32700 | 1056 |
| 529 | 20241122 | 100400 | 2027719500 | 32700 | 32750 | 32750 | 32700 | 265 |
| 530 | 20241122 | 100300 | 2019042500 | 32750 | 32700 | 32750 | 32700 | 1912 |
| 531 | 20241122 | 100200 | 1956510100 | 32700 | 32850 | 32850 | 32700 | 4224 |
| 532 | 20241122 | 100100 | 1818090850 | 32850 | 32850 | 32950 | 32850 | 12 |
| 533 | 20241122 | 100000 | 1817696550 | 32900 | 32850 | 32900 | 32850 | 1347 |
| 534 | 20241122 | 095900 | 1773446050 | 32900 | 32900 | 32900 | 32850 | 276 |
| 535 | 20241122 | 095800 | 1764373350 | 32850 | 32850 | 32900 | 32850 | 90 |
| 536 | 20241122 | 095700 | 1761414850 | 32850 | 32900 | 32900 | 32850 | 45 |
| 537 | 20241122 | 095600 | 1759936550 | 32850 | 32850 | 32950 | 32850 | 544 |
| 538 | 20241122 | 095500 | 1742065850 | 32900 | 32900 | 32900 | 32900 | 930 |
| 539 | 20241122 | 095400 | 1711468850 | 32900 | 32800 | 32900 | 32800 | 1196 |
| 540 | 20241122 | 095300 | 1672158400 | 32850 | 32850 | 32850 | 32850 | 224 |
| 541 | 20241122 | 095200 | 1664800000 | 32850 | 32850 | 32850 | 32800 | 18 |
| 542 | 20241122 | 095100 | 1664208800 | 32750 | 32800 | 32850 | 32750 | 201 |
| 543 | 20241122 | 095000 | 1657616950 | 32750 | 32750 | 32750 | 32750 | 385 |
| 544 | 20241122 | 094900 | 1645008200 | 32750 | 32750 | 32750 | 32750 | 357 |
| 545 | 20241122 | 094800 | 1633316450 | 32750 | 32750 | 32750 | 32700 | 27 |
| 546 | 20241122 | 094700 | 1632433050 | 32750 | 32750 | 32750 | 32750 | 273 |
| 547 | 20241122 | 094600 | 1623492300 | 32750 | 32750 | 32850 | 32700 | 179 |
| 548 | 20241122 | 094500 | 1617633750 | 32750 | 32800 | 32850 | 32700 | 1366 |
| 549 | 20241122 | 094400 | 1572929150 | 32800 | 32950 | 33000 | 32750 | 5010 |
| 550 | 20241122 | 094300 | 1408368150 | 32950 | 32900 | 33000 | 32900 | 72 |
| 551 | 20241122 | 094200 | 1405995800 | 32900 | 32900 | 32900 | 32850 | 405 |
| 552 | 20241122 | 094100 | 1392676300 | 32900 | 32900 | 32900 | 32850 | 778 |
| 553 | 20241122 | 094000 | 1367092600 | 32850 | 33050 | 33100 | 32850 | 2906 |
| 554 | 20241122 | 093900 | 1271385800 | 33100 | 33000 | 33100 | 33000 | 50 |
| 555 | 20241122 | 093800 | 1269731800 | 33000 | 33050 | 33050 | 33000 | 676 |
| 556 | 20241122 | 093700 | 1247422000 | 33100 | 33100 | 33100 | 33100 | 17 |
| 557 | 20241122 | 093600 | 1246859300 | 33100 | 33100 | 33100 | 32950 | 978 |
| 558 | 20241122 | 093500 | 1214563100 | 33100 | 33100 | 33100 | 33100 | 243 |
| 559 | 20241122 | 093400 | 1206519800 | 33050 | 32950 | 33050 | 32950 | 831 |
| 560 | 20241122 | 093300 | 1179077550 | 32950 | 33000 | 33000 | 32950 | 1122 |
| 561 | 20241122 | 093200 | 1142052700 | 33100 | 33100 | 33100 | 33000 | 872 |
| 562 | 20241122 | 093100 | 1113241850 | 33100 | 33100 | 33100 | 33100 | 150 |
| 563 | 20241122 | 093000 | 1108276850 | 33100 | 33100 | 33100 | 33100 | 855 |
| 564 | 20241122 | 092900 | 1079976350 | 33100 | 33100 | 33100 | 33050 | 169 |
| 565 | 20241122 | 092800 | 1074390300 | 33100 | 33200 | 33200 | 33100 | 592 |
| 566 | 20241122 | 092700 | 1054794200 | 33200 | 33100 | 33200 | 33050 | 26 |
| 567 | 20241122 | 092600 | 1053931900 | 33050 | 33050 | 33050 | 33000 | 923 |
| 568 | 20241122 | 092500 | 1023426800 | 33050 | 33200 | 33200 | 33050 | 931 |
| 569 | 20241122 | 092400 | 992583150 | 33200 | 33150 | 33200 | 33150 | 292 |
| 570 | 20241122 | 092300 | 982890250 | 33200 | 33250 | 33250 | 33200 | 242 |
| 571 | 20241122 | 092200 | 974855500 | 33250 | 33150 | 33250 | 33150 | 530 |
| 572 | 20241122 | 092100 | 957262050 | 33100 | 33150 | 33150 | 33100 | 314 |
| 573 | 20241122 | 092000 | 946862700 | 33150 | 33050 | 33150 | 33050 | 71 |
| 574 | 20241122 | 091900 | 944511500 | 33050 | 33100 | 33100 | 33050 | 6 |
| 575 | 20241122 | 091800 | 944313150 | 33100 | 33100 | 33100 | 33000 | 1351 |
| 576 | 20241122 | 091700 | 899699750 | 33100 | 33100 | 33100 | 33100 | 211 |
| 577 | 20241122 | 091600 | 892715650 | 33100 | 33150 | 33150 | 33000 | 1187 |
| 578 | 20241122 | 091500 | 853532250 | 33150 | 33200 | 33200 | 32900 | 1966 |
| 579 | 20241122 | 091400 | 788433950 | 33200 | 33100 | 33200 | 33100 | 1544 |
| 580 | 20241122 | 091300 | 737277200 | 33100 | 32950 | 33100 | 32950 | 1825 |
| 581 | 20241122 | 091200 | 677072200 | 33000 | 32850 | 33000 | 32850 | 1164 |
| 582 | 20241122 | 091100 | 638775850 | 32800 | 32950 | 32950 | 32800 | 3727 |
| 583 | 20241122 | 091000 | 516212550 | 32950 | 32950 | 32950 | 32950 | 308 |
| 584 | 20241122 | 090900 | 506063950 | 32950 | 33000 | 33000 | 32900 | 319 |
| 585 | 20241122 | 090800 | 495538100 | 32950 | 32900 | 32950 | 32850 | 1243 |
| 586 | 20241122 | 090700 | 454645800 | 32950 | 32900 | 33000 | 32900 | 208 |
| 587 | 20241122 | 090600 | 447792250 | 32850 | 32950 | 33000 | 32850 | 1643 |
| 588 | 20241122 | 090500 | 393805950 | 32850 | 32950 | 33000 | 32850 | 1564 |
| 589 | 20241122 | 090400 | 342341300 | 33000 | 32900 | 33000 | 32900 | 16 |
| 590 | 20241122 | 090300 | 341814700 | 32900 | 32900 | 32900 | 32850 | 411 |
| 591 | 20241122 | 090200 | 328295300 | 32950 | 32900 | 33000 | 32850 | 1563 |
| 592 | 20241122 | 090100 | 276865150 | 32900 | 33100 | 33100 | 32850 | 3670 |
| 593 | 20241122 | 090000 | 155818200 | 33150 | 33000 | 33200 | 32950 | 4715 |