32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 185200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 18821 |
| 3 | 20241122 | 185100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20241122 | 185000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20241122 | 184900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20241122 | 184800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20241122 | 184700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20241122 | 184600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20241122 | 184500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20241122 | 184400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20241122 | 184300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20241122 | 184200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20241122 | 184100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20241122 | 184000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20241122 | 183900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20241122 | 183800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20241122 | 183700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20241122 | 183600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20241122 | 183500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20241122 | 183400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20241122 | 183300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20241122 | 183200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20241122 | 183100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20241122 | 183000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20241122 | 182900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20241122 | 182800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20241122 | 182700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20241122 | 182600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20241122 | 182500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20241122 | 182400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20241122 | 182300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20241122 | 182200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 18821 |
| 33 | 20241122 | 182100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20241122 | 182000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20241122 | 181900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20241122 | 181800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20241122 | 181700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20241122 | 181600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20241122 | 181500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20241122 | 181400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20241122 | 181300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20241122 | 181200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20241122 | 181100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20241122 | 181000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20241122 | 180900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20241122 | 180800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20241122 | 180700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20241122 | 180600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20241122 | 180500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20241122 | 180400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20241122 | 180300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20241122 | 180200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20241122 | 180100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20241122 | 180000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20241122 | 175900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20241122 | 175800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20241122 | 175700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20241122 | 175600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20241122 | 175500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20241122 | 175400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20241122 | 175300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20241122 | 175200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 18821 |
| 63 | 20241122 | 175100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20241122 | 175000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20241122 | 174900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20241122 | 174800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20241122 | 174700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20241122 | 174600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20241122 | 174500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20241122 | 174400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20241122 | 174300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20241122 | 174200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20241122 | 174100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20241122 | 174000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20241122 | 173900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20241122 | 173800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20241122 | 173700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20241122 | 173600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20241122 | 173500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20241122 | 173400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20241122 | 173300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20241122 | 173200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20241122 | 173100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20241122 | 173000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20241122 | 172900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20241122 | 172800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20241122 | 172700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20241122 | 172600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20241122 | 172500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20241122 | 172400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20241122 | 172300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20241122 | 172200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 18821 |
| 93 | 20241122 | 172100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20241122 | 172000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20241122 | 171900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20241122 | 171800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20241122 | 171700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20241122 | 171600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20241122 | 171500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20241122 | 171400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20241122 | 171300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20241122 | 171200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20241122 | 171100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20241122 | 171000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20241122 | 170900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20241122 | 170800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20241122 | 170700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20241122 | 170600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20241122 | 170500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20241122 | 170400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20241122 | 170300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20241122 | 170200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20241122 | 170100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20241122 | 170000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20241122 | 165900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20241122 | 165800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20241122 | 165700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20241122 | 165600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20241122 | 165500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20241122 | 165400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20241122 | 165300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20241122 | 165200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 18821 |
| 123 | 20241122 | 165100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20241122 | 165000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20241122 | 164900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20241122 | 164800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20241122 | 164700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20241122 | 164600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20241122 | 164500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20241122 | 164400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20241122 | 164300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20241122 | 164200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20241122 | 164100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20241122 | 164000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20241122 | 163900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20241122 | 163800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20241122 | 163700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20241122 | 163600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20241122 | 163500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20241122 | 163400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20241122 | 163300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20241122 | 163200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20241122 | 163100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20241122 | 163000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20241122 | 162900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20241122 | 162800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20241122 | 162700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20241122 | 162600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20241122 | 162500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20241122 | 162400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20241122 | 162300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20241122 | 162200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 18821 |
| 153 | 20241122 | 162100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20241122 | 162000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20241122 | 161900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20241122 | 161800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20241122 | 161700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20241122 | 161600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20241122 | 161500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20241122 | 161400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20241122 | 161300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20241122 | 161200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20241122 | 161100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20241122 | 161000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20241122 | 160900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20241122 | 160800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20241122 | 160700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20241122 | 160600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20241122 | 160500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20241122 | 160400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20241122 | 160300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20241122 | 160200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20241122 | 160100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20241122 | 160000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20241122 | 155900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20241122 | 155800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20241122 | 155700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20241122 | 155600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20241122 | 155500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20241122 | 155400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20241122 | 155300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20241122 | 155200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 18821 |
| 183 | 20241122 | 155100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20241122 | 155000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20241122 | 154900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20241122 | 154800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20241122 | 154700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20241122 | 154600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20241122 | 154500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20241122 | 154400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20241122 | 154300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20241122 | 154200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20241122 | 154100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20241122 | 154000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20241122 | 153900 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20241122 | 153800 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20241122 | 153700 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20241122 | 153600 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20241122 | 153500 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20241122 | 153400 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20241122 | 153300 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20241122 | 153200 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20241122 | 153100 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20241122 | 153000 | 34706414850 | 34600 | 34600 | 34600 | 34600 | 18821 |
| 205 | 20241122 | 152900 | 34055208250 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20241122 | 152800 | 34055208250 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20241122 | 152700 | 34055208250 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20241122 | 152600 | 34055208250 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20241122 | 152500 | 34055208250 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20241122 | 152400 | 34055208250 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20241122 | 152300 | 34055208250 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20241122 | 152200 | 34055208250 | 34500 | 34500 | 34500 | 34500 | 0 |
| 213 | 20241122 | 152100 | 34055208250 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20241122 | 152000 | 34055208250 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20241122 | 151900 | 34055208250 | 34500 | 34450 | 34500 | 34400 | 1830 |
| 216 | 20241122 | 151800 | 33992167000 | 34500 | 34550 | 34550 | 34450 | 4367 |
| 217 | 20241122 | 151700 | 33841538500 | 34500 | 34450 | 34550 | 34450 | 5769 |
| 218 | 20241122 | 151600 | 33642577400 | 34450 | 34450 | 34500 | 34400 | 2596 |
| 219 | 20241122 | 151500 | 33553136350 | 34450 | 34450 | 34500 | 34450 | 3835 |
| 220 | 20241122 | 151400 | 33420940300 | 34500 | 34500 | 34500 | 34400 | 2038 |
| 221 | 20241122 | 151300 | 33350713200 | 34500 | 34450 | 34500 | 34400 | 3358 |
| 222 | 20241122 | 151200 | 33235091450 | 34450 | 34500 | 34600 | 34450 | 5866 |
| 223 | 20241122 | 151100 | 33032611950 | 34550 | 34500 | 34550 | 34500 | 1560 |
| 224 | 20241122 | 151000 | 32978773600 | 34550 | 34550 | 34600 | 34500 | 3049 |
| 225 | 20241122 | 150900 | 32873480350 | 34550 | 34600 | 34600 | 34550 | 2300 |
| 226 | 20241122 | 150800 | 32793973600 | 34600 | 34650 | 34700 | 34600 | 2108 |
| 227 | 20241122 | 150700 | 32721007950 | 34650 | 34650 | 34700 | 34550 | 4325 |
| 228 | 20241122 | 150600 | 32571239000 | 34600 | 34600 | 34650 | 34600 | 2401 |
| 229 | 20241122 | 150500 | 32488160600 | 34650 | 34650 | 34750 | 34650 | 1692 |
| 230 | 20241122 | 150400 | 32429506600 | 34700 | 34650 | 34750 | 34650 | 706 |
| 231 | 20241122 | 150300 | 32405020100 | 34700 | 34700 | 34750 | 34600 | 1326 |
| 232 | 20241122 | 150200 | 32359067500 | 34750 | 34600 | 34800 | 34600 | 3650 |
| 233 | 20241122 | 150100 | 32232427350 | 34600 | 34600 | 34650 | 34600 | 1180 |
| 234 | 20241122 | 150000 | 32191588350 | 34650 | 34700 | 34750 | 34600 | 1566 |
| 235 | 20241122 | 145900 | 32137309350 | 34700 | 34600 | 34750 | 34550 | 2879 |
| 236 | 20241122 | 145800 | 32037564400 | 34600 | 34600 | 34650 | 34600 | 1224 |
| 237 | 20241122 | 145700 | 31995208900 | 34600 | 34650 | 34700 | 34600 | 4665 |
| 238 | 20241122 | 145600 | 31833699900 | 34650 | 34650 | 34700 | 34600 | 2996 |
| 239 | 20241122 | 145500 | 31729932900 | 34600 | 34700 | 34750 | 34600 | 4821 |
| 240 | 20241122 | 145400 | 31562763700 | 34750 | 34700 | 34800 | 34700 | 1922 |
| 241 | 20241122 | 145300 | 31496003800 | 34700 | 34750 | 34800 | 34700 | 2808 |
| 242 | 20241122 | 145200 | 31398450750 | 34750 | 34750 | 34800 | 34700 | 1769 |
| 243 | 20241122 | 145100 | 31336974050 | 34750 | 34800 | 34900 | 34700 | 10214 |
| 244 | 20241122 | 145000 | 30981993000 | 34850 | 34750 | 34850 | 34750 | 3221 |
| 245 | 20241122 | 144900 | 30869972950 | 34750 | 34800 | 34850 | 34750 | 608 |
| 246 | 20241122 | 144800 | 30848832800 | 34750 | 34800 | 34850 | 34700 | 1547 |
| 247 | 20241122 | 144700 | 30795034450 | 34750 | 34800 | 34850 | 34700 | 2146 |
| 248 | 20241122 | 144600 | 30720387150 | 34800 | 34900 | 34900 | 34800 | 2157 |
| 249 | 20241122 | 144500 | 30645244250 | 34900 | 34750 | 34900 | 34700 | 6153 |
| 250 | 20241122 | 144400 | 30431204500 | 34700 | 34650 | 34800 | 34650 | 4487 |
| 251 | 20241122 | 144300 | 30275422800 | 34650 | 34700 | 34700 | 34650 | 1113 |
| 252 | 20241122 | 144200 | 30236857150 | 34650 | 34650 | 34700 | 34650 | 1013 |
| 253 | 20241122 | 144100 | 30201754050 | 34650 | 34650 | 34700 | 34650 | 1427 |
| 254 | 20241122 | 144000 | 30152303300 | 34650 | 34700 | 34700 | 34650 | 1645 |
| 255 | 20241122 | 143900 | 30095278550 | 34750 | 34650 | 34750 | 34650 | 2884 |
| 256 | 20241122 | 143800 | 29995202150 | 34650 | 34650 | 34700 | 34600 | 1277 |
| 257 | 20241122 | 143700 | 29950981250 | 34700 | 34650 | 34700 | 34600 | 3105 |
| 258 | 20241122 | 143600 | 29843377400 | 34600 | 34600 | 34700 | 34550 | 1376 |
| 259 | 20241122 | 143500 | 29795759200 | 34650 | 34650 | 34650 | 34550 | 3615 |
| 260 | 20241122 | 143400 | 29670697200 | 34600 | 34700 | 34750 | 34600 | 2234 |
| 261 | 20241122 | 143300 | 29593251050 | 34700 | 34700 | 34800 | 34650 | 4925 |
| 262 | 20241122 | 143200 | 29422177150 | 34700 | 34650 | 34800 | 34600 | 5443 |
| 263 | 20241122 | 143100 | 29233342600 | 34650 | 34700 | 34700 | 34650 | 2336 |
| 264 | 20241122 | 143000 | 29152399500 | 34650 | 34550 | 34700 | 34550 | 4010 |
| 265 | 20241122 | 142900 | 29013596650 | 34550 | 34750 | 34750 | 34550 | 1838 |
| 266 | 20241122 | 142800 | 28949983850 | 34600 | 34500 | 34750 | 34450 | 4352 |
| 267 | 20241122 | 142700 | 28799135750 | 34500 | 34600 | 34600 | 34500 | 2249 |
| 268 | 20241122 | 142600 | 28721482700 | 34600 | 34550 | 34600 | 34550 | 3791 |
| 269 | 20241122 | 142500 | 28590436150 | 34550 | 34500 | 34600 | 34500 | 1931 |
| 270 | 20241122 | 142400 | 28523702550 | 34500 | 34450 | 34550 | 34400 | 2893 |
| 271 | 20241122 | 142300 | 28423956400 | 34450 | 34450 | 34500 | 34400 | 2032 |
| 272 | 20241122 | 142200 | 28353906450 | 34450 | 34250 | 34500 | 34250 | 2841 |
| 273 | 20241122 | 142100 | 28256290850 | 34250 | 34400 | 34400 | 34250 | 2168 |
| 274 | 20241122 | 142000 | 28181855600 | 34400 | 34350 | 34450 | 34350 | 3313 |
| 275 | 20241122 | 141900 | 28067939900 | 34350 | 34300 | 34400 | 34300 | 3755 |
| 276 | 20241122 | 141800 | 27938968800 | 34300 | 34250 | 34350 | 34250 | 3855 |
| 277 | 20241122 | 141700 | 27806785550 | 34250 | 34100 | 34350 | 34100 | 4798 |
| 278 | 20241122 | 141600 | 27642581150 | 34100 | 34150 | 34150 | 34100 | 3260 |
| 279 | 20241122 | 141500 | 27531384150 | 34150 | 34100 | 34200 | 34100 | 2364 |
| 280 | 20241122 | 141400 | 27450690100 | 34150 | 34200 | 34250 | 34100 | 4929 |
| 281 | 20241122 | 141300 | 27282462350 | 34200 | 34200 | 34300 | 34150 | 3088 |
| 282 | 20241122 | 141200 | 27176851500 | 34200 | 34300 | 34350 | 34100 | 7801 |
| 283 | 20241122 | 141100 | 26909722050 | 34300 | 34150 | 34350 | 34150 | 9625 |
| 284 | 20241122 | 141000 | 26579998650 | 34150 | 34150 | 34200 | 34100 | 4521 |
| 285 | 20241122 | 140900 | 26425676550 | 34150 | 34100 | 34200 | 34100 | 3580 |
| 286 | 20241122 | 140800 | 26303435150 | 34150 | 34100 | 34200 | 34050 | 1627 |
| 287 | 20241122 | 140700 | 26247926900 | 34150 | 34000 | 34150 | 34000 | 4569 |
| 288 | 20241122 | 140600 | 26092370450 | 34000 | 34050 | 34100 | 34000 | 3394 |
| 289 | 20241122 | 140500 | 25976830400 | 34050 | 33950 | 34100 | 33950 | 15213 |
| 290 | 20241122 | 140400 | 25459574900 | 33950 | 34150 | 34150 | 33950 | 11108 |
| 291 | 20241122 | 140300 | 25081575000 | 34100 | 34150 | 34200 | 34100 | 10181 |
| 292 | 20241122 | 140200 | 24733892950 | 34150 | 34250 | 34300 | 34150 | 6898 |
| 293 | 20241122 | 140100 | 24497811300 | 34250 | 34450 | 34450 | 34250 | 8112 |
| 294 | 20241122 | 140000 | 24219369750 | 34400 | 34300 | 34450 | 34300 | 7085 |
| 295 | 20241122 | 135900 | 23975842200 | 34300 | 34350 | 34400 | 34300 | 1830 |
| 296 | 20241122 | 135800 | 23913038800 | 34350 | 34400 | 34400 | 34300 | 2565 |
| 297 | 20241122 | 135700 | 23824955500 | 34400 | 34350 | 34450 | 34300 | 6964 |
| 298 | 20241122 | 135600 | 23585860300 | 34350 | 34450 | 34450 | 34350 | 8201 |
| 299 | 20241122 | 135500 | 23303925750 | 34450 | 34500 | 34550 | 34450 | 18465 |
| 300 | 20241122 | 135400 | 22667092950 | 34500 | 34550 | 34600 | 34500 | 12770 |
| 301 | 20241122 | 135300 | 22226166400 | 34550 | 34550 | 34600 | 34550 | 3811 |
| 302 | 20241122 | 135200 | 22094458100 | 34550 | 34600 | 34650 | 34550 | 3647 |
| 303 | 20241122 | 135100 | 21968340500 | 34600 | 34700 | 34700 | 34600 | 2278 |
| 304 | 20241122 | 135000 | 21889387100 | 34650 | 34750 | 34750 | 34650 | 3775 |
| 305 | 20241122 | 134900 | 21758441450 | 34750 | 34600 | 34750 | 34600 | 4362 |
| 306 | 20241122 | 134800 | 21607135900 | 34600 | 34650 | 34700 | 34600 | 3688 |
| 307 | 20241122 | 134700 | 21479479650 | 34600 | 34650 | 34750 | 34600 | 6021 |
| 308 | 20241122 | 134600 | 21270702950 | 34650 | 34750 | 34800 | 34650 | 8712 |
| 309 | 20241122 | 134500 | 20968213400 | 34750 | 34850 | 34850 | 34750 | 2621 |
| 310 | 20241122 | 134400 | 20877077200 | 34850 | 34850 | 34900 | 34800 | 3463 |
| 311 | 20241122 | 134300 | 20756477750 | 34850 | 34800 | 34900 | 34800 | 4418 |
| 312 | 20241122 | 134200 | 20602511850 | 34800 | 34800 | 34850 | 34750 | 1185 |
| 313 | 20241122 | 134100 | 20561273800 | 34850 | 34850 | 34900 | 34800 | 1012 |
| 314 | 20241122 | 134000 | 20526005950 | 34850 | 34850 | 34900 | 34850 | 935 |
| 315 | 20241122 | 133900 | 20493420950 | 34850 | 34850 | 34900 | 34800 | 3267 |
| 316 | 20241122 | 133800 | 20379600350 | 34800 | 34900 | 34950 | 34700 | 7239 |
| 317 | 20241122 | 133700 | 20127464750 | 34950 | 34850 | 34950 | 34850 | 369 |
| 318 | 20241122 | 133600 | 20114597100 | 34850 | 34950 | 35000 | 34850 | 2774 |
| 319 | 20241122 | 133500 | 20017712800 | 34950 | 34950 | 35000 | 34950 | 967 |
| 320 | 20241122 | 133400 | 19983915050 | 34950 | 34900 | 35000 | 34900 | 567 |
| 321 | 20241122 | 133300 | 19964109450 | 34900 | 34900 | 34950 | 34900 | 157 |
| 322 | 20241122 | 133200 | 19958630050 | 34900 | 34900 | 34950 | 34900 | 879 |
| 323 | 20241122 | 133100 | 19927948450 | 34950 | 34900 | 34950 | 34850 | 960 |
| 324 | 20241122 | 133000 | 19894454800 | 34800 | 34850 | 34900 | 34800 | 927 |
| 325 | 20241122 | 132900 | 19862157350 | 34900 | 34650 | 34950 | 34600 | 8119 |
| 326 | 20241122 | 132800 | 19579532250 | 34650 | 34650 | 34900 | 34550 | 13428 |
| 327 | 20241122 | 132700 | 19113512400 | 34650 | 34700 | 34700 | 34600 | 5861 |
| 328 | 20241122 | 132600 | 18910561100 | 34700 | 34650 | 34700 | 34650 | 919 |
| 329 | 20241122 | 132500 | 18878692050 | 34650 | 34700 | 34750 | 34650 | 1082 |
| 330 | 20241122 | 132400 | 18841152350 | 34700 | 34700 | 34750 | 34650 | 2835 |
| 331 | 20241122 | 132300 | 18742827500 | 34700 | 34700 | 34750 | 34650 | 1489 |
| 332 | 20241122 | 132200 | 18691143450 | 34700 | 34800 | 34800 | 34550 | 10543 |
| 333 | 20241122 | 132100 | 18326212400 | 34800 | 34850 | 34900 | 34800 | 2152 |
| 334 | 20241122 | 132000 | 18251265800 | 34900 | 34800 | 34900 | 34750 | 2417 |
| 335 | 20241122 | 131900 | 18167129150 | 34800 | 34650 | 34800 | 34650 | 8416 |
| 336 | 20241122 | 131800 | 17875051300 | 34650 | 34750 | 34750 | 34650 | 4855 |
| 337 | 20241122 | 131700 | 17706781550 | 34750 | 34800 | 34800 | 34700 | 7600 |
| 338 | 20241122 | 131600 | 17442812600 | 34800 | 34850 | 34850 | 34750 | 3440 |
| 339 | 20241122 | 131500 | 17323078450 | 34800 | 34800 | 34850 | 34800 | 1472 |
| 340 | 20241122 | 131400 | 17271845850 | 34800 | 34850 | 34850 | 34800 | 1981 |
| 341 | 20241122 | 131300 | 17202887550 | 34850 | 34850 | 34900 | 34850 | 1034 |
| 342 | 20241122 | 131200 | 17166849500 | 34900 | 34850 | 34900 | 34800 | 1199 |
| 343 | 20241122 | 131100 | 17125053600 | 34850 | 34950 | 34950 | 34800 | 2794 |
| 344 | 20241122 | 131000 | 17027640400 | 34950 | 34850 | 34950 | 34850 | 4330 |
| 345 | 20241122 | 130900 | 16876521750 | 34900 | 34900 | 35000 | 34850 | 4215 |
| 346 | 20241122 | 130800 | 16729418350 | 34900 | 34850 | 35050 | 34800 | 6486 |
| 347 | 20241122 | 130700 | 16503082850 | 34850 | 34850 | 34900 | 34800 | 5825 |
| 348 | 20241122 | 130600 | 16300132800 | 34850 | 34950 | 35000 | 34800 | 3467 |
| 349 | 20241122 | 130500 | 16179290950 | 34950 | 35050 | 35050 | 34850 | 5517 |
| 350 | 20241122 | 130400 | 15986786100 | 35050 | 35000 | 35100 | 34950 | 3528 |
| 351 | 20241122 | 130300 | 15863254550 | 35000 | 34900 | 35050 | 34850 | 17672 |
| 352 | 20241122 | 130200 | 15246350900 | 34900 | 35000 | 35050 | 34900 | 5370 |
| 353 | 20241122 | 130100 | 15058683800 | 35000 | 35000 | 35050 | 35000 | 978 |
| 354 | 20241122 | 130000 | 15024451200 | 35000 | 35050 | 35050 | 34900 | 7414 |
| 355 | 20241122 | 125900 | 14765100200 | 35000 | 35150 | 35150 | 35000 | 1343 |
| 356 | 20241122 | 125800 | 14718022250 | 35100 | 35100 | 35100 | 35100 | 251 |
| 357 | 20241122 | 125700 | 14709212150 | 35150 | 35150 | 35200 | 35150 | 553 |
| 358 | 20241122 | 125600 | 14689774150 | 35150 | 35200 | 35200 | 35150 | 567 |
| 359 | 20241122 | 125500 | 14669841350 | 35200 | 35150 | 35200 | 34950 | 21765 |
| 360 | 20241122 | 125400 | 13907803850 | 35100 | 35100 | 35100 | 35100 | 1272 |
| 361 | 20241122 | 125300 | 13863156650 | 35150 | 35150 | 35150 | 35100 | 538 |
| 362 | 20241122 | 125200 | 13844247450 | 35150 | 35200 | 35200 | 35150 | 363 |
| 363 | 20241122 | 125100 | 13831482850 | 35200 | 35150 | 35200 | 35150 | 163 |
| 364 | 20241122 | 125000 | 13825753300 | 35200 | 35050 | 35200 | 35050 | 3385 |
| 365 | 20241122 | 124900 | 13706950400 | 35050 | 35100 | 35150 | 35050 | 1273 |
| 366 | 20241122 | 124800 | 13662278700 | 35100 | 35100 | 35100 | 35100 | 1307 |
| 367 | 20241122 | 124700 | 13616403000 | 35100 | 35150 | 35150 | 35050 | 1970 |
| 368 | 20241122 | 124600 | 13547241550 | 35100 | 35050 | 35100 | 35050 | 576 |
| 369 | 20241122 | 124500 | 13527041550 | 35100 | 35150 | 35150 | 35100 | 1288 |
| 370 | 20241122 | 124400 | 13481832600 | 35100 | 35100 | 35150 | 35050 | 3077 |
| 371 | 20241122 | 124300 | 13373881650 | 35100 | 35150 | 35150 | 35100 | 883 |
| 372 | 20241122 | 124200 | 13342871700 | 35150 | 35150 | 35200 | 35150 | 664 |
| 373 | 20241122 | 124100 | 13319531600 | 35150 | 35200 | 35200 | 35150 | 233 |
| 374 | 20241122 | 124000 | 13311330600 | 35200 | 35250 | 35250 | 35200 | 2096 |
| 375 | 20241122 | 123900 | 13237548400 | 35250 | 35250 | 35250 | 35200 | 354 |
| 376 | 20241122 | 123800 | 13225072300 | 35250 | 35250 | 35300 | 35200 | 2706 |
| 377 | 20241122 | 123700 | 13129651300 | 35200 | 35150 | 35200 | 35150 | 1909 |
| 378 | 20241122 | 123600 | 13062528250 | 35150 | 35150 | 35200 | 35150 | 2203 |
| 379 | 20241122 | 123500 | 12985092700 | 35150 | 35150 | 35200 | 35050 | 2391 |
| 380 | 20241122 | 123400 | 12901123700 | 35150 | 35100 | 35150 | 35050 | 1934 |
| 381 | 20241122 | 123300 | 12833235900 | 35100 | 35200 | 35200 | 35100 | 8351 |
| 382 | 20241122 | 123200 | 12539923900 | 35200 | 35250 | 35250 | 35200 | 2188 |
| 383 | 20241122 | 123100 | 12462876200 | 35250 | 35200 | 35300 | 35150 | 1719 |
| 384 | 20241122 | 123000 | 12402346300 | 35200 | 35250 | 35250 | 35200 | 4939 |
| 385 | 20241122 | 122900 | 12228368950 | 35250 | 35300 | 35300 | 35250 | 664 |
| 386 | 20241122 | 122800 | 12204955400 | 35300 | 35350 | 35350 | 35300 | 2642 |
| 387 | 20241122 | 122700 | 12111663650 | 35350 | 35400 | 35400 | 35350 | 1018 |
| 388 | 20241122 | 122600 | 12075677300 | 35350 | 35350 | 35400 | 35350 | 159 |
| 389 | 20241122 | 122500 | 12070056600 | 35400 | 35400 | 35400 | 35350 | 1134 |
| 390 | 20241122 | 122400 | 12029915650 | 35400 | 35350 | 35450 | 35350 | 1436 |
| 391 | 20241122 | 122300 | 11979102750 | 35400 | 35350 | 35400 | 35350 | 2889 |
| 392 | 20241122 | 122200 | 11876842900 | 35350 | 35400 | 35400 | 35350 | 239 |
| 393 | 20241122 | 122100 | 11868387900 | 35450 | 35400 | 35450 | 35350 | 1299 |
| 394 | 20241122 | 122000 | 11822413950 | 35400 | 35450 | 35450 | 35400 | 719 |
| 395 | 20241122 | 121900 | 11796960350 | 35450 | 35450 | 35450 | 35450 | 172 |
| 396 | 20241122 | 121800 | 11790862950 | 35450 | 35450 | 35450 | 35450 | 35 |
| 397 | 20241122 | 121700 | 11789622200 | 35500 | 35400 | 35500 | 35350 | 381 |
| 398 | 20241122 | 121600 | 11776104400 | 35400 | 35450 | 35550 | 35350 | 3738 |
| 399 | 20241122 | 121500 | 11643668750 | 35500 | 35500 | 35500 | 35450 | 135 |
| 400 | 20241122 | 121400 | 11638881250 | 35450 | 35500 | 35550 | 35450 | 1081 |
| 401 | 20241122 | 121300 | 11600505550 | 35500 | 35450 | 35500 | 35400 | 2654 |
| 402 | 20241122 | 121200 | 11506304550 | 35450 | 35450 | 35500 | 35450 | 216 |
| 403 | 20241122 | 121100 | 11498644800 | 35500 | 35500 | 35500 | 35450 | 96 |
| 404 | 20241122 | 121000 | 11495241400 | 35500 | 35450 | 35550 | 35400 | 3008 |
| 405 | 20241122 | 120900 | 11388464750 | 35450 | 35450 | 35450 | 35450 | 829 |
| 406 | 20241122 | 120800 | 11359076700 | 35450 | 35500 | 35500 | 35450 | 2285 |
| 407 | 20241122 | 120700 | 11277973400 | 35450 | 35550 | 35550 | 35450 | 689 |
| 408 | 20241122 | 120600 | 11253516550 | 35550 | 35550 | 35550 | 35550 | 330 |
| 409 | 20241122 | 120500 | 11241785050 | 35550 | 35600 | 35600 | 35550 | 33 |
| 410 | 20241122 | 120400 | 11240610400 | 35550 | 35550 | 35600 | 35550 | 90 |
| 411 | 20241122 | 120300 | 11237410500 | 35550 | 35600 | 35650 | 35550 | 236 |
| 412 | 20241122 | 120200 | 11229009000 | 35600 | 35600 | 35650 | 35550 | 470 |
| 413 | 20241122 | 120100 | 11212256900 | 35650 | 35550 | 35650 | 35550 | 1482 |
| 414 | 20241122 | 120000 | 11159518050 | 35600 | 35550 | 35600 | 35500 | 95 |
| 415 | 20241122 | 115900 | 11156142300 | 35500 | 35450 | 35550 | 35450 | 1677 |
| 416 | 20241122 | 115800 | 11096590300 | 35450 | 35450 | 35500 | 35400 | 312 |
| 417 | 20241122 | 115700 | 11085534500 | 35500 | 35450 | 35500 | 35450 | 87 |
| 418 | 20241122 | 115600 | 11082449700 | 35450 | 35450 | 35500 | 35400 | 306 |
| 419 | 20241122 | 115500 | 11071604700 | 35450 | 35500 | 35500 | 35450 | 36 |
| 420 | 20241122 | 115400 | 11070327900 | 35400 | 35350 | 35550 | 35350 | 2314 |
| 421 | 20241122 | 115300 | 10988301450 | 35400 | 35450 | 35450 | 35350 | 458 |
| 422 | 20241122 | 115200 | 10972094050 | 35450 | 35450 | 35450 | 35350 | 145 |
| 423 | 20241122 | 115100 | 10966964750 | 35450 | 35350 | 35450 | 35300 | 205 |
| 424 | 20241122 | 115000 | 10959715550 | 35350 | 35350 | 35350 | 35300 | 1265 |
| 425 | 20241122 | 114900 | 10915054200 | 35300 | 35400 | 35400 | 35300 | 280 |
| 426 | 20241122 | 114800 | 10905158900 | 35400 | 35300 | 35500 | 35300 | 2653 |
| 427 | 20241122 | 114700 | 10811371700 | 35300 | 35450 | 35450 | 35300 | 1817 |
| 428 | 20241122 | 114600 | 10747038500 | 35400 | 35400 | 35450 | 35400 | 183 |
| 429 | 20241122 | 114500 | 10740559850 | 35450 | 35400 | 35450 | 35400 | 38 |
| 430 | 20241122 | 114400 | 10739213500 | 35400 | 35400 | 35450 | 35300 | 751 |
| 431 | 20241122 | 114300 | 10712641300 | 35400 | 35450 | 35450 | 35400 | 315 |
| 432 | 20241122 | 114200 | 10701488800 | 35400 | 35400 | 35450 | 35400 | 237 |
| 433 | 20241122 | 114100 | 10693098350 | 35500 | 35500 | 35550 | 35450 | 500 |
| 434 | 20241122 | 114000 | 10675370500 | 35500 | 35450 | 35550 | 35400 | 1419 |
| 435 | 20241122 | 113900 | 10625044000 | 35400 | 35400 | 35450 | 35400 | 99 |
| 436 | 20241122 | 113800 | 10621539150 | 35400 | 35400 | 35450 | 35400 | 91 |
| 437 | 20241122 | 113700 | 10618317050 | 35500 | 35500 | 35500 | 35400 | 1224 |
| 438 | 20241122 | 113600 | 10574932700 | 35550 | 35500 | 35600 | 35450 | 1779 |
| 439 | 20241122 | 113500 | 10511740100 | 35500 | 35450 | 35500 | 35400 | 176 |
| 440 | 20241122 | 113400 | 10505499300 | 35450 | 35450 | 35450 | 35450 | 305 |
| 441 | 20241122 | 113300 | 10494687050 | 35500 | 35550 | 35550 | 35450 | 2468 |
| 442 | 20241122 | 113200 | 10407077850 | 35500 | 35500 | 35550 | 35500 | 224 |
| 443 | 20241122 | 113100 | 10399121250 | 35500 | 35550 | 35550 | 35500 | 129 |
| 444 | 20241122 | 113000 | 10394536650 | 35600 | 35500 | 35600 | 35450 | 910 |
| 445 | 20241122 | 112900 | 10362208900 | 35500 | 35450 | 35500 | 35450 | 694 |
| 446 | 20241122 | 112800 | 10337606350 | 35400 | 35350 | 35450 | 35350 | 515 |
| 447 | 20241122 | 112700 | 10319379900 | 35350 | 35400 | 35400 | 35350 | 98 |
| 448 | 20241122 | 112600 | 10315913300 | 35400 | 35450 | 35550 | 35400 | 649 |
| 449 | 20241122 | 112500 | 10292905200 | 35550 | 35350 | 35550 | 35350 | 2089 |
| 450 | 20241122 | 112400 | 10218991200 | 35350 | 35150 | 35400 | 35150 | 5557 |
| 451 | 20241122 | 112300 | 10022956900 | 35150 | 35300 | 35300 | 35150 | 9317 |
| 452 | 20241122 | 112200 | 9694669050 | 35350 | 35400 | 35400 | 35300 | 4726 |
| 453 | 20241122 | 112100 | 9527594350 | 35400 | 35500 | 35500 | 35350 | 4738 |
| 454 | 20241122 | 112000 | 9359775350 | 35500 | 35550 | 35550 | 35450 | 405 |
| 455 | 20241122 | 111900 | 9345400400 | 35550 | 35500 | 35600 | 35500 | 100 |
| 456 | 20241122 | 111800 | 9341845250 | 35550 | 35650 | 35650 | 35500 | 3849 |
| 457 | 20241122 | 111700 | 9205044050 | 35650 | 35700 | 35700 | 35650 | 303 |
| 458 | 20241122 | 111600 | 9194241700 | 35650 | 35750 | 35750 | 35600 | 3689 |
| 459 | 20241122 | 111500 | 9062590350 | 35750 | 35800 | 35900 | 35750 | 1081 |
| 460 | 20241122 | 111400 | 9023937900 | 35900 | 35800 | 35900 | 35800 | 1126 |
| 461 | 20241122 | 111300 | 8983579950 | 35850 | 35800 | 35850 | 35800 | 348 |
| 462 | 20241122 | 111200 | 8971121200 | 35800 | 35850 | 35850 | 35800 | 73 |
| 463 | 20241122 | 111100 | 8968505600 | 35850 | 35850 | 35850 | 35800 | 70 |
| 464 | 20241122 | 111000 | 8965998650 | 35850 | 35800 | 35850 | 35750 | 493 |
| 465 | 20241122 | 110900 | 8948350300 | 35800 | 35800 | 35800 | 35750 | 287 |
| 466 | 20241122 | 110800 | 8938077750 | 35750 | 35750 | 35850 | 35700 | 146 |
| 467 | 20241122 | 110700 | 8932858300 | 35750 | 35750 | 35750 | 35700 | 1521 |
| 468 | 20241122 | 110600 | 8878503450 | 35700 | 35700 | 35750 | 35700 | 43 |
| 469 | 20241122 | 110500 | 8876967550 | 35750 | 35750 | 35750 | 35700 | 88 |
| 470 | 20241122 | 110400 | 8873821700 | 35750 | 35700 | 35750 | 35700 | 249 |
| 471 | 20241122 | 110300 | 8864931750 | 35700 | 35800 | 35850 | 35700 | 1111 |
| 472 | 20241122 | 110200 | 8825191250 | 35800 | 35900 | 35900 | 35800 | 1260 |
| 473 | 20241122 | 110100 | 8779974250 | 35950 | 36000 | 36000 | 35900 | 850 |
| 474 | 20241122 | 110000 | 8749439650 | 35950 | 36050 | 36100 | 35950 | 1404 |
| 475 | 20241122 | 105900 | 8698835100 | 36000 | 35900 | 36000 | 35900 | 2113 |
| 476 | 20241122 | 105800 | 8622860200 | 35950 | 35800 | 35950 | 35800 | 2508 |
| 477 | 20241122 | 105700 | 8532858950 | 35850 | 35750 | 35850 | 35750 | 353 |
| 478 | 20241122 | 105600 | 8520223150 | 35800 | 35700 | 35800 | 35700 | 256 |
| 479 | 20241122 | 105500 | 8511082700 | 35700 | 35650 | 35750 | 35650 | 232 |
| 480 | 20241122 | 105400 | 8502806000 | 35650 | 35700 | 35800 | 35650 | 326 |
| 481 | 20241122 | 105300 | 8491159150 | 35700 | 35750 | 35750 | 35650 | 125 |
| 482 | 20241122 | 105200 | 8486699300 | 35750 | 35650 | 35750 | 35650 | 228 |
| 483 | 20241122 | 105100 | 8478559650 | 35650 | 35750 | 35750 | 35650 | 268 |
| 484 | 20241122 | 105000 | 8468992150 | 35750 | 35750 | 35750 | 35700 | 369 |
| 485 | 20241122 | 104900 | 8455818150 | 35850 | 35750 | 35850 | 35750 | 1114 |
| 486 | 20241122 | 104800 | 8415942650 | 35850 | 35750 | 35850 | 35750 | 1019 |
| 487 | 20241122 | 104700 | 8379448450 | 35800 | 35800 | 35850 | 35750 | 243 |
| 488 | 20241122 | 104600 | 8370751250 | 35850 | 35700 | 35850 | 35700 | 630 |
| 489 | 20241122 | 104500 | 8348200150 | 35700 | 35800 | 35800 | 35700 | 346 |
| 490 | 20241122 | 104400 | 8335831700 | 35800 | 35750 | 35850 | 35750 | 990 |
| 491 | 20241122 | 104300 | 8300407300 | 35800 | 35600 | 35800 | 35600 | 2892 |
| 492 | 20241122 | 104200 | 8197184550 | 35600 | 35600 | 35650 | 35600 | 578 |
| 493 | 20241122 | 104100 | 8176607250 | 35600 | 35600 | 35650 | 35600 | 234 |
| 494 | 20241122 | 104000 | 8168272150 | 35650 | 35600 | 35650 | 35550 | 2664 |
| 495 | 20241122 | 103900 | 8073505550 | 35550 | 35400 | 35550 | 35400 | 1064 |
| 496 | 20241122 | 103800 | 8035774700 | 35400 | 35400 | 35450 | 35400 | 824 |
| 497 | 20241122 | 103700 | 8006597350 | 35400 | 35450 | 35450 | 35400 | 663 |
| 498 | 20241122 | 103600 | 7983126500 | 35400 | 35500 | 35500 | 35400 | 2569 |
| 499 | 20241122 | 103500 | 7892056200 | 35500 | 35500 | 35500 | 35450 | 683 |
| 500 | 20241122 | 103400 | 7867828500 | 35500 | 35500 | 35550 | 35450 | 439 |
| 501 | 20241122 | 103300 | 7852248150 | 35500 | 35600 | 35600 | 35500 | 338 |
| 502 | 20241122 | 103200 | 7840233100 | 35550 | 35600 | 35650 | 35500 | 1250 |
| 503 | 20241122 | 103100 | 7795757250 | 35650 | 35550 | 35650 | 35550 | 819 |
| 504 | 20241122 | 103000 | 7766600350 | 35600 | 35500 | 35600 | 35500 | 1036 |
| 505 | 20241122 | 102900 | 7729762800 | 35500 | 35450 | 35500 | 35450 | 269 |
| 506 | 20241122 | 102800 | 7720218400 | 35500 | 35500 | 35500 | 35450 | 1020 |
| 507 | 20241122 | 102700 | 7684013500 | 35500 | 35500 | 35600 | 35450 | 510 |
| 508 | 20241122 | 102600 | 7665908350 | 35550 | 35500 | 35600 | 35450 | 1042 |
| 509 | 20241122 | 102500 | 7628891250 | 35500 | 35500 | 35550 | 35500 | 477 |
| 510 | 20241122 | 102400 | 7611935950 | 35500 | 35450 | 35550 | 35400 | 1167 |
| 511 | 20241122 | 102300 | 7570542550 | 35400 | 35450 | 35450 | 35400 | 700 |
| 512 | 20241122 | 102200 | 7545757350 | 35350 | 35400 | 35450 | 35300 | 2609 |
| 513 | 20241122 | 102100 | 7453570050 | 35400 | 35400 | 35450 | 35350 | 2226 |
| 514 | 20241122 | 102000 | 7374801700 | 35400 | 35400 | 35450 | 35400 | 1404 |
| 515 | 20241122 | 101900 | 7325096550 | 35450 | 35450 | 35500 | 35450 | 1494 |
| 516 | 20241122 | 101800 | 7272126400 | 35450 | 35500 | 35550 | 35450 | 1951 |
| 517 | 20241122 | 101700 | 7202876200 | 35550 | 35550 | 35600 | 35500 | 1500 |
| 518 | 20241122 | 101600 | 7149554800 | 35600 | 35600 | 35750 | 35600 | 1868 |
| 519 | 20241122 | 101500 | 7082930850 | 35600 | 35600 | 35650 | 35550 | 1209 |
| 520 | 20241122 | 101400 | 7039870150 | 35600 | 35600 | 35700 | 35600 | 1573 |
| 521 | 20241122 | 101300 | 6983820250 | 35600 | 35500 | 35600 | 35300 | 10198 |
| 522 | 20241122 | 101200 | 6622555050 | 35500 | 35450 | 35550 | 35450 | 4428 |
| 523 | 20241122 | 101100 | 6465361250 | 35450 | 35500 | 35500 | 35450 | 367 |
| 524 | 20241122 | 101000 | 6452345050 | 35500 | 35500 | 35550 | 35500 | 1796 |
| 525 | 20241122 | 100900 | 6388578850 | 35500 | 35500 | 35550 | 35500 | 1896 |
| 526 | 20241122 | 100800 | 6321270100 | 35500 | 35550 | 35550 | 35500 | 1732 |
| 527 | 20241122 | 100700 | 6259739650 | 35550 | 35600 | 35700 | 35500 | 5109 |
| 528 | 20241122 | 100600 | 6077966050 | 35600 | 35750 | 35750 | 35550 | 6241 |
| 529 | 20241122 | 100500 | 5855520250 | 35700 | 35850 | 35850 | 35650 | 7270 |
| 530 | 20241122 | 100400 | 5595627800 | 35850 | 35850 | 35850 | 35800 | 481 |
| 531 | 20241122 | 100300 | 5578402200 | 35850 | 35800 | 35850 | 35800 | 905 |
| 532 | 20241122 | 100200 | 5545993150 | 35800 | 35800 | 35850 | 35750 | 2837 |
| 533 | 20241122 | 100100 | 5444513100 | 35800 | 35850 | 35850 | 35800 | 2593 |
| 534 | 20241122 | 100000 | 5351589700 | 35850 | 35800 | 35850 | 35800 | 1539 |
| 535 | 20241122 | 095900 | 5296491500 | 35800 | 35800 | 35850 | 35750 | 788 |
| 536 | 20241122 | 095800 | 5268294100 | 35800 | 35850 | 35850 | 35800 | 367 |
| 537 | 20241122 | 095700 | 5255150300 | 35850 | 35800 | 35850 | 35700 | 2481 |
| 538 | 20241122 | 095600 | 5166497050 | 35800 | 35800 | 35850 | 35750 | 1281 |
| 539 | 20241122 | 095500 | 5120687850 | 35800 | 35900 | 35900 | 35800 | 1832 |
| 540 | 20241122 | 095400 | 5054992700 | 35900 | 35900 | 35950 | 35900 | 1403 |
| 541 | 20241122 | 095300 | 5004617950 | 35850 | 35900 | 35900 | 35700 | 4306 |
| 542 | 20241122 | 095200 | 4850617000 | 35900 | 35800 | 35950 | 35800 | 238 |
| 543 | 20241122 | 095100 | 4842084900 | 35750 | 35750 | 35850 | 35700 | 3248 |
| 544 | 20241122 | 095000 | 4725965550 | 35800 | 35750 | 35800 | 35750 | 987 |
| 545 | 20241122 | 094900 | 4690644950 | 35800 | 35850 | 35850 | 35750 | 1591 |
| 546 | 20241122 | 094800 | 4633689000 | 35850 | 35850 | 35850 | 35800 | 1433 |
| 547 | 20241122 | 094700 | 4582372100 | 35800 | 35800 | 35900 | 35800 | 631 |
| 548 | 20241122 | 094600 | 4559765950 | 35800 | 35900 | 35900 | 35800 | 2437 |
| 549 | 20241122 | 094500 | 4472411150 | 35900 | 35950 | 35950 | 35900 | 963 |
| 550 | 20241122 | 094400 | 4437838400 | 35950 | 36050 | 36100 | 35950 | 5160 |
| 551 | 20241122 | 094300 | 4252093750 | 36050 | 36200 | 36200 | 36050 | 2560 |
| 552 | 20241122 | 094200 | 4159665450 | 36150 | 36200 | 36250 | 36150 | 893 |
| 553 | 20241122 | 094100 | 4127338950 | 36200 | 36250 | 36300 | 36150 | 1211 |
| 554 | 20241122 | 094000 | 4083525600 | 36250 | 36450 | 36450 | 36200 | 6062 |
| 555 | 20241122 | 093900 | 3863231600 | 36500 | 36500 | 36550 | 36500 | 1169 |
| 556 | 20241122 | 093800 | 3820561050 | 36450 | 36450 | 36500 | 36400 | 562 |
| 557 | 20241122 | 093700 | 3800075050 | 36400 | 36550 | 36550 | 36400 | 3169 |
| 558 | 20241122 | 093600 | 3684464600 | 36500 | 36450 | 36550 | 36450 | 1073 |
| 559 | 20241122 | 093500 | 3645298650 | 36450 | 36450 | 36500 | 36400 | 375 |
| 560 | 20241122 | 093400 | 3631626950 | 36450 | 36350 | 36500 | 36350 | 524 |
| 561 | 20241122 | 093300 | 3612540150 | 36350 | 36500 | 36550 | 36350 | 2374 |
| 562 | 20241122 | 093200 | 3525986050 | 36500 | 36300 | 36500 | 36300 | 4329 |
| 563 | 20241122 | 093100 | 3368324600 | 36350 | 36350 | 36400 | 36300 | 1440 |
| 564 | 20241122 | 093000 | 3315960200 | 36400 | 36350 | 36400 | 36300 | 358 |
| 565 | 20241122 | 092900 | 3302947250 | 36350 | 36350 | 36350 | 36350 | 460 |
| 566 | 20241122 | 092800 | 3286226250 | 36350 | 36350 | 36400 | 36300 | 1420 |
| 567 | 20241122 | 092700 | 3234632250 | 36300 | 36300 | 36300 | 36300 | 107 |
| 568 | 20241122 | 092600 | 3230748150 | 36300 | 36300 | 36300 | 36250 | 332 |
| 569 | 20241122 | 092500 | 3218696700 | 36250 | 36400 | 36400 | 36250 | 2714 |
| 570 | 20241122 | 092400 | 3120132900 | 36400 | 36350 | 36400 | 36350 | 1431 |
| 571 | 20241122 | 092300 | 3068073900 | 36400 | 36400 | 36450 | 36300 | 1258 |
| 572 | 20241122 | 092200 | 3022333950 | 36450 | 36300 | 36450 | 36200 | 5076 |
| 573 | 20241122 | 092100 | 2837893100 | 36300 | 36150 | 36300 | 36150 | 874 |
| 574 | 20241122 | 092000 | 2806243500 | 36200 | 36250 | 36300 | 36150 | 2963 |
| 575 | 20241122 | 091900 | 2698882950 | 36250 | 36300 | 36350 | 36250 | 3020 |
| 576 | 20241122 | 091800 | 2589333800 | 36300 | 36300 | 36350 | 36300 | 1039 |
| 577 | 20241122 | 091700 | 2551611550 | 36300 | 36300 | 36400 | 36250 | 970 |
| 578 | 20241122 | 091600 | 2516378000 | 36300 | 36450 | 36450 | 36250 | 2273 |
| 579 | 20241122 | 091500 | 2433842500 | 36500 | 36300 | 36500 | 36250 | 2680 |
| 580 | 20241122 | 091400 | 2336344650 | 36300 | 36150 | 36300 | 36000 | 2561 |
| 581 | 20241122 | 091300 | 2243670500 | 36200 | 36150 | 36250 | 35900 | 3512 |
| 582 | 20241122 | 091200 | 2116883450 | 36150 | 36050 | 36150 | 35750 | 5508 |
| 583 | 20241122 | 091100 | 1918899800 | 36000 | 35850 | 36050 | 35750 | 3110 |
| 584 | 20241122 | 091000 | 1807307050 | 35850 | 36000 | 36050 | 35850 | 1632 |
| 585 | 20241122 | 090900 | 1748767250 | 35850 | 36100 | 36150 | 35850 | 2863 |
| 586 | 20241122 | 090800 | 1645770200 | 36150 | 36100 | 36350 | 36100 | 2619 |
| 587 | 20241122 | 090700 | 1551062500 | 36100 | 36100 | 36400 | 36000 | 2204 |
| 588 | 20241122 | 090600 | 1471202250 | 36150 | 36100 | 36200 | 36000 | 4049 |
| 589 | 20241122 | 090500 | 1324901000 | 35850 | 35700 | 36050 | 35700 | 3891 |
| 590 | 20241122 | 090400 | 1185487850 | 35600 | 35700 | 35850 | 35600 | 4474 |
| 591 | 20241122 | 090300 | 1026052600 | 35700 | 35850 | 35950 | 35600 | 7791 |
| 592 | 20241122 | 090200 | 747571600 | 35850 | 35900 | 35950 | 35800 | 4450 |
| 593 | 20241122 | 090100 | 587997150 | 35900 | 36350 | 36350 | 35900 | 5520 |
| 594 | 20241122 | 090000 | 389038300 | 36300 | 36000 | 36450 | 35950 | 10301 |