34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 191500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 140203 |
| 3 | 20241120 | 191400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20241120 | 191300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20241120 | 191200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20241120 | 191100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20241120 | 191000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20241120 | 190900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20241120 | 190800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20241120 | 190700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20241120 | 190600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20241120 | 190500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20241120 | 190400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20241120 | 190300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20241120 | 190200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20241120 | 190100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20241120 | 190000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20241120 | 185900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20241120 | 185800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20241120 | 185700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20241120 | 185600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20241120 | 185500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20241120 | 185400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20241120 | 185300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20241120 | 185200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20241120 | 185100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20241120 | 185000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20241120 | 184900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20241120 | 184800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20241120 | 184700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20241120 | 184600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20241120 | 184500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 140203 |
| 33 | 20241120 | 184400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20241120 | 184300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20241120 | 184200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20241120 | 184100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20241120 | 184000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20241120 | 183900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20241120 | 183800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20241120 | 183700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20241120 | 183600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20241120 | 183500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20241120 | 183400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20241120 | 183300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20241120 | 183200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20241120 | 183100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20241120 | 183000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20241120 | 182900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20241120 | 182800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20241120 | 182700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20241120 | 182600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20241120 | 182500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20241120 | 182400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20241120 | 182300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20241120 | 182200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20241120 | 182100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20241120 | 182000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20241120 | 181900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20241120 | 181800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20241120 | 181700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20241120 | 181600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20241120 | 181500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 140203 |
| 63 | 20241120 | 181400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20241120 | 181300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20241120 | 181200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20241120 | 181100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20241120 | 181000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20241120 | 180900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20241120 | 180800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20241120 | 180700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20241120 | 180600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20241120 | 180500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20241120 | 180400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20241120 | 180300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20241120 | 180200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20241120 | 180100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20241120 | 180000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20241120 | 175900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20241120 | 175800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20241120 | 175700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20241120 | 175600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20241120 | 175500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20241120 | 175400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20241120 | 175300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20241120 | 175200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20241120 | 175100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20241120 | 175000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20241120 | 174900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20241120 | 174800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20241120 | 174700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20241120 | 174600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20241120 | 174500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 140203 |
| 93 | 20241120 | 174400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20241120 | 174300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20241120 | 174200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20241120 | 174100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20241120 | 174000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20241120 | 173900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20241120 | 173800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20241120 | 173700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20241120 | 173600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20241120 | 173500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20241120 | 173400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20241120 | 173300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20241120 | 173200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20241120 | 173100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20241120 | 173000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20241120 | 172900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20241120 | 172800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20241120 | 172700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20241120 | 172600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20241120 | 172500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20241120 | 172400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20241120 | 172300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20241120 | 172200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20241120 | 172100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20241120 | 172000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20241120 | 171900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20241120 | 171800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20241120 | 171700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20241120 | 171600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20241120 | 171500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 140203 |
| 123 | 20241120 | 171400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20241120 | 171300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20241120 | 171200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20241120 | 171100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20241120 | 171000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20241120 | 170900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20241120 | 170800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20241120 | 170700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20241120 | 170600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20241120 | 170500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20241120 | 170400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20241120 | 170300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20241120 | 170200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20241120 | 170100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20241120 | 170000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20241120 | 165900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20241120 | 165800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20241120 | 165700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20241120 | 165600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20241120 | 165500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20241120 | 165400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20241120 | 165300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20241120 | 165200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20241120 | 165100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20241120 | 165000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20241120 | 164900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20241120 | 164800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20241120 | 164700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20241120 | 164600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20241120 | 164500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 140203 |
| 153 | 20241120 | 164400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20241120 | 164300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20241120 | 164200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20241120 | 164100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20241120 | 164000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20241120 | 163900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20241120 | 163800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20241120 | 163700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20241120 | 163600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20241120 | 163500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20241120 | 163400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20241120 | 163300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20241120 | 163200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20241120 | 163100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20241120 | 163000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20241120 | 162900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20241120 | 162800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20241120 | 162700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20241120 | 162600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20241120 | 162500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20241120 | 162400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20241120 | 162300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20241120 | 162200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20241120 | 162100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20241120 | 162000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20241120 | 161900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20241120 | 161800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20241120 | 161700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20241120 | 161600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20241120 | 161500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 140203 |
| 183 | 20241120 | 161400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20241120 | 161300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20241120 | 161200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20241120 | 161100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20241120 | 161000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20241120 | 160900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20241120 | 160800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20241120 | 160700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20241120 | 160600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20241120 | 160500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20241120 | 160400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20241120 | 160300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20241120 | 160200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20241120 | 160100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20241120 | 160000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20241120 | 155900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20241120 | 155800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20241120 | 155700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20241120 | 155600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20241120 | 155500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20241120 | 155400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20241120 | 155300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20241120 | 155200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20241120 | 155100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20241120 | 155000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20241120 | 154900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20241120 | 154800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20241120 | 154700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20241120 | 154600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20241120 | 154500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 140203 |
| 213 | 20241120 | 154400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20241120 | 154300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20241120 | 154200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20241120 | 154100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20241120 | 154000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20241120 | 153900 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20241120 | 153800 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20241120 | 153700 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20241120 | 153600 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20241120 | 153500 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20241120 | 153400 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20241120 | 153300 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20241120 | 153200 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20241120 | 153100 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20241120 | 153000 | 128725726900 | 21700 | 21700 | 21700 | 21700 | 140203 |
| 228 | 20241120 | 152900 | 125683321800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20241120 | 152800 | 125683321800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20241120 | 152700 | 125683321800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20241120 | 152600 | 125683321800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20241120 | 152500 | 125683321800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20241120 | 152400 | 125683321800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20241120 | 152300 | 125683321800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20241120 | 152200 | 125683321800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20241120 | 152100 | 125683321800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20241120 | 152000 | 125683321800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20241120 | 151900 | 125683321800 | 21750 | 21750 | 21750 | 21700 | 14861 |
| 239 | 20241120 | 151800 | 125360295600 | 21700 | 21750 | 21750 | 21700 | 24571 |
| 240 | 20241120 | 151700 | 124826296500 | 21750 | 21700 | 21750 | 21700 | 16822 |
| 241 | 20241120 | 151600 | 124460625350 | 21700 | 21700 | 21750 | 21700 | 10958 |
| 242 | 20241120 | 151500 | 124222802650 | 21750 | 21700 | 21750 | 21700 | 5766 |
| 243 | 20241120 | 151400 | 124097607950 | 21750 | 21750 | 21750 | 21700 | 4454 |
| 244 | 20241120 | 151300 | 124000868750 | 21750 | 21750 | 21750 | 21700 | 9170 |
| 245 | 20241120 | 151200 | 123801792100 | 21750 | 21700 | 21750 | 21700 | 5230 |
| 246 | 20241120 | 151100 | 123688251950 | 21700 | 21750 | 21750 | 21700 | 8539 |
| 247 | 20241120 | 151000 | 123502879450 | 21750 | 21750 | 21750 | 21650 | 26757 |
| 248 | 20241120 | 150900 | 122922198750 | 21700 | 21750 | 21750 | 21700 | 33678 |
| 249 | 20241120 | 150800 | 122191326100 | 21700 | 21750 | 21750 | 21700 | 36261 |
| 250 | 20241120 | 150700 | 121404205300 | 21700 | 21750 | 21750 | 21700 | 5925 |
| 251 | 20241120 | 150600 | 121275540150 | 21750 | 21750 | 21750 | 21700 | 13413 |
| 252 | 20241120 | 150500 | 120984334600 | 21750 | 21750 | 21750 | 21700 | 5428 |
| 253 | 20241120 | 150400 | 120866403000 | 21700 | 21700 | 21750 | 21700 | 9266 |
| 254 | 20241120 | 150300 | 120665158050 | 21700 | 21750 | 21750 | 21700 | 8429 |
| 255 | 20241120 | 150200 | 120482098600 | 21700 | 21750 | 21750 | 21700 | 21938 |
| 256 | 20241120 | 150100 | 120005955500 | 21700 | 21800 | 21800 | 21700 | 34488 |
| 257 | 20241120 | 150000 | 119256156450 | 21800 | 21800 | 21800 | 21750 | 36411 |
| 258 | 20241120 | 145900 | 118464150950 | 21800 | 21800 | 21800 | 21750 | 7354 |
| 259 | 20241120 | 145800 | 118304058800 | 21800 | 21750 | 21800 | 21750 | 4922 |
| 260 | 20241120 | 145700 | 118196942250 | 21800 | 21750 | 21800 | 21750 | 4463 |
| 261 | 20241120 | 145600 | 118099825100 | 21750 | 21800 | 21800 | 21750 | 11929 |
| 262 | 20241120 | 145500 | 117840302050 | 21800 | 21800 | 21850 | 21750 | 30136 |
| 263 | 20241120 | 145400 | 117182976550 | 21800 | 21850 | 21850 | 21800 | 7418 |
| 264 | 20241120 | 145300 | 117021074150 | 21800 | 21850 | 21850 | 21800 | 14684 |
| 265 | 20241120 | 145200 | 116700463500 | 21850 | 21850 | 21850 | 21800 | 17061 |
| 266 | 20241120 | 145100 | 116328400600 | 21850 | 21850 | 21850 | 21800 | 5328 |
| 267 | 20241120 | 145000 | 116212154000 | 21850 | 21850 | 21850 | 21800 | 21579 |
| 268 | 20241120 | 144900 | 115741545500 | 21800 | 21850 | 21850 | 21800 | 10624 |
| 269 | 20241120 | 144800 | 115509604300 | 21850 | 21850 | 21850 | 21800 | 12961 |
| 270 | 20241120 | 144700 | 115226542350 | 21800 | 21850 | 21850 | 21800 | 8323 |
| 271 | 20241120 | 144600 | 115044875250 | 21850 | 21800 | 21850 | 21800 | 6729 |
| 272 | 20241120 | 144500 | 114897985500 | 21850 | 21850 | 21850 | 21800 | 5804 |
| 273 | 20241120 | 144400 | 114771238950 | 21850 | 21800 | 21850 | 21800 | 4703 |
| 274 | 20241120 | 144300 | 114668584150 | 21850 | 21850 | 21850 | 21800 | 3755 |
| 275 | 20241120 | 144200 | 114586610700 | 21850 | 21850 | 21850 | 21800 | 3766 |
| 276 | 20241120 | 144100 | 114504438550 | 21800 | 21800 | 21850 | 21800 | 8687 |
| 277 | 20241120 | 144000 | 114314984050 | 21800 | 21850 | 21850 | 21800 | 4708 |
| 278 | 20241120 | 143900 | 114212174050 | 21850 | 21850 | 21850 | 21800 | 11179 |
| 279 | 20241120 | 143800 | 113968314750 | 21850 | 21850 | 21900 | 21800 | 12426 |
| 280 | 20241120 | 143700 | 113696872700 | 21850 | 21850 | 21850 | 21800 | 3087 |
| 281 | 20241120 | 143600 | 113629468550 | 21850 | 21800 | 21850 | 21800 | 12833 |
| 282 | 20241120 | 143500 | 113349171400 | 21800 | 21850 | 21850 | 21800 | 10993 |
| 283 | 20241120 | 143400 | 113109121100 | 21850 | 21800 | 21850 | 21800 | 4160 |
| 284 | 20241120 | 143300 | 113018334800 | 21850 | 21850 | 21850 | 21800 | 5903 |
| 285 | 20241120 | 143200 | 112889420600 | 21850 | 21850 | 21850 | 21800 | 5446 |
| 286 | 20241120 | 143100 | 112770620700 | 21850 | 21850 | 21850 | 21800 | 3510 |
| 287 | 20241120 | 143000 | 112693982050 | 21850 | 21850 | 21850 | 21800 | 2259 |
| 288 | 20241120 | 142900 | 112644646750 | 21800 | 21850 | 21850 | 21800 | 12572 |
| 289 | 20241120 | 142800 | 112369962100 | 21850 | 21900 | 21900 | 21800 | 6550 |
| 290 | 20241120 | 142700 | 112226798250 | 21900 | 21900 | 21900 | 21850 | 7711 |
| 291 | 20241120 | 142600 | 112058223950 | 21900 | 21850 | 21900 | 21850 | 7301 |
| 292 | 20241120 | 142500 | 111898588500 | 21850 | 21900 | 21900 | 21850 | 3002 |
| 293 | 20241120 | 142400 | 111832879900 | 21900 | 21900 | 21900 | 21850 | 2488 |
| 294 | 20241120 | 142300 | 111778445500 | 21850 | 21900 | 21900 | 21850 | 5143 |
| 295 | 20241120 | 142200 | 111665975850 | 21900 | 21900 | 21900 | 21850 | 2764 |
| 296 | 20241120 | 142100 | 111605477400 | 21850 | 21900 | 21900 | 21850 | 2389 |
| 297 | 20241120 | 142000 | 111553183000 | 21900 | 21900 | 21900 | 21850 | 3009 |
| 298 | 20241120 | 141900 | 111487326050 | 21900 | 21900 | 21900 | 21850 | 9307 |
| 299 | 20241120 | 141800 | 111283532450 | 21900 | 21900 | 21900 | 21850 | 1559 |
| 300 | 20241120 | 141700 | 111249414850 | 21900 | 21850 | 21900 | 21850 | 4146 |
| 301 | 20241120 | 141600 | 111158753950 | 21850 | 21850 | 21900 | 21800 | 2926 |
| 302 | 20241120 | 141500 | 111094786750 | 21850 | 21850 | 21900 | 21800 | 2801 |
| 303 | 20241120 | 141400 | 111033584650 | 21800 | 21900 | 21900 | 21800 | 6068 |
| 304 | 20241120 | 141300 | 110901028200 | 21850 | 21850 | 21900 | 21800 | 4549 |
| 305 | 20241120 | 141200 | 110801663100 | 21800 | 21900 | 21900 | 21800 | 41778 |
| 306 | 20241120 | 141100 | 109888709800 | 21900 | 21900 | 21900 | 21850 | 7837 |
| 307 | 20241120 | 141000 | 109717382150 | 21850 | 21900 | 21900 | 21850 | 4683 |
| 308 | 20241120 | 140900 | 109614859600 | 21900 | 21950 | 21950 | 21850 | 19197 |
| 309 | 20241120 | 140800 | 109194424800 | 21900 | 21900 | 21950 | 21900 | 2483 |
| 310 | 20241120 | 140700 | 109139986650 | 21900 | 21950 | 21950 | 21900 | 5146 |
| 311 | 20241120 | 140600 | 109027061250 | 21950 | 21900 | 21950 | 21850 | 12226 |
| 312 | 20241120 | 140500 | 108759349250 | 21900 | 21900 | 21900 | 21850 | 6020 |
| 313 | 20241120 | 140400 | 108627540900 | 21900 | 21900 | 21950 | 21850 | 20767 |
| 314 | 20241120 | 140300 | 108172775800 | 21900 | 21850 | 21900 | 21850 | 8223 |
| 315 | 20241120 | 140200 | 107992745550 | 21900 | 21900 | 21900 | 21850 | 1691 |
| 316 | 20241120 | 140100 | 107955760300 | 21850 | 21900 | 21900 | 21850 | 2667 |
| 317 | 20241120 | 140000 | 107897389200 | 21850 | 21900 | 21900 | 21850 | 3516 |
| 318 | 20241120 | 135900 | 107820430950 | 21900 | 21850 | 21900 | 21850 | 7598 |
| 319 | 20241120 | 135800 | 107654150450 | 21900 | 21900 | 21900 | 21850 | 8727 |
| 320 | 20241120 | 135700 | 107463058850 | 21900 | 21850 | 21900 | 21800 | 23225 |
| 321 | 20241120 | 135600 | 106955398350 | 21850 | 21800 | 21850 | 21800 | 9374 |
| 322 | 20241120 | 135500 | 106750592200 | 21800 | 21850 | 21850 | 21800 | 2341 |
| 323 | 20241120 | 135400 | 106699503700 | 21850 | 21850 | 21850 | 21800 | 3676 |
| 324 | 20241120 | 135300 | 106619268950 | 21800 | 21850 | 21850 | 21800 | 2836 |
| 325 | 20241120 | 135200 | 106557374400 | 21850 | 21850 | 21850 | 21800 | 3430 |
| 326 | 20241120 | 135100 | 106482480700 | 21850 | 21800 | 21850 | 21800 | 4094 |
| 327 | 20241120 | 135000 | 106393149600 | 21850 | 21800 | 21850 | 21800 | 7129 |
| 328 | 20241120 | 134900 | 106237634000 | 21850 | 21850 | 21850 | 21800 | 4105 |
| 329 | 20241120 | 134800 | 106148007950 | 21850 | 21850 | 21850 | 21800 | 3419 |
| 330 | 20241120 | 134700 | 106073337900 | 21850 | 21850 | 21850 | 21800 | 5499 |
| 331 | 20241120 | 134600 | 105953255750 | 21850 | 21850 | 21850 | 21800 | 15698 |
| 332 | 20241120 | 134500 | 105610320450 | 21850 | 21850 | 21850 | 21800 | 2361 |
| 333 | 20241120 | 134400 | 105558775400 | 21850 | 21850 | 21850 | 21800 | 3205 |
| 334 | 20241120 | 134300 | 105488798100 | 21850 | 21850 | 21850 | 21800 | 2364 |
| 335 | 20241120 | 134200 | 105437232850 | 21850 | 21850 | 21850 | 21800 | 1692 |
| 336 | 20241120 | 134100 | 105400276950 | 21850 | 21850 | 21850 | 21800 | 3170 |
| 337 | 20241120 | 134000 | 105331093200 | 21850 | 21800 | 21850 | 21800 | 2325 |
| 338 | 20241120 | 133900 | 105280334650 | 21850 | 21850 | 21850 | 21800 | 3502 |
| 339 | 20241120 | 133800 | 105203928150 | 21850 | 21850 | 21850 | 21800 | 4718 |
| 340 | 20241120 | 133700 | 105100987150 | 21800 | 21850 | 21850 | 21800 | 8114 |
| 341 | 20241120 | 133600 | 104923792000 | 21850 | 21850 | 21850 | 21800 | 2064 |
| 342 | 20241120 | 133500 | 104878705100 | 21850 | 21850 | 21850 | 21800 | 4942 |
| 343 | 20241120 | 133400 | 104770794600 | 21850 | 21800 | 21850 | 21800 | 5951 |
| 344 | 20241120 | 133300 | 104640892350 | 21850 | 21850 | 21850 | 21800 | 6381 |
| 345 | 20241120 | 133200 | 104501522600 | 21850 | 21850 | 21850 | 21800 | 6442 |
| 346 | 20241120 | 133100 | 104360825600 | 21850 | 21850 | 21850 | 21800 | 2124 |
| 347 | 20241120 | 133000 | 104314443950 | 21800 | 21800 | 21850 | 21800 | 2909 |
| 348 | 20241120 | 132900 | 104250920550 | 21850 | 21850 | 21850 | 21800 | 2201 |
| 349 | 20241120 | 132800 | 104202900400 | 21850 | 21800 | 21850 | 21800 | 2766 |
| 350 | 20241120 | 132700 | 104142485050 | 21850 | 21850 | 21850 | 21800 | 2489 |
| 351 | 20241120 | 132600 | 104088138700 | 21850 | 21850 | 21850 | 21800 | 2105 |
| 352 | 20241120 | 132500 | 104042187550 | 21850 | 21850 | 21850 | 21800 | 3233 |
| 353 | 20241120 | 132400 | 103971678100 | 21850 | 21850 | 21850 | 21800 | 3163 |
| 354 | 20241120 | 132300 | 103902616700 | 21850 | 21800 | 21850 | 21750 | 6689 |
| 355 | 20241120 | 132200 | 103756790050 | 21800 | 21800 | 21800 | 21750 | 28174 |
| 356 | 20241120 | 132100 | 103142614450 | 21750 | 21750 | 21800 | 21750 | 3890 |
| 357 | 20241120 | 132000 | 103057843900 | 21800 | 21750 | 21800 | 21750 | 2947 |
| 358 | 20241120 | 131900 | 102993638600 | 21750 | 21750 | 21800 | 21750 | 2079 |
| 359 | 20241120 | 131800 | 102948384100 | 21800 | 21800 | 21800 | 21750 | 1848 |
| 360 | 20241120 | 131700 | 102908153750 | 21800 | 21800 | 21800 | 21750 | 3479 |
| 361 | 20241120 | 131600 | 102832423800 | 21800 | 21750 | 21800 | 21750 | 2359 |
| 362 | 20241120 | 131500 | 102781070150 | 21800 | 21750 | 21800 | 21750 | 1497 |
| 363 | 20241120 | 131400 | 102748473250 | 21800 | 21750 | 21800 | 21700 | 5956 |
| 364 | 20241120 | 131300 | 102618943350 | 21750 | 21700 | 21750 | 21700 | 4892 |
| 365 | 20241120 | 131200 | 102512562400 | 21700 | 21750 | 21750 | 21700 | 3271 |
| 366 | 20241120 | 131100 | 102441498300 | 21750 | 21800 | 21800 | 21700 | 7946 |
| 367 | 20241120 | 131000 | 102268642200 | 21800 | 21800 | 21800 | 21750 | 11817 |
| 368 | 20241120 | 130900 | 102011571100 | 21800 | 21800 | 21800 | 21750 | 8054 |
| 369 | 20241120 | 130800 | 101836346700 | 21750 | 21750 | 21800 | 21700 | 4286 |
| 370 | 20241120 | 130700 | 101743113150 | 21750 | 21750 | 21750 | 21700 | 5574 |
| 371 | 20241120 | 130600 | 101621904350 | 21750 | 21700 | 21750 | 21650 | 11212 |
| 372 | 20241120 | 130500 | 101378236500 | 21700 | 21700 | 21700 | 21650 | 32989 |
| 373 | 20241120 | 130400 | 100662480900 | 21700 | 21700 | 21700 | 21650 | 5001 |
| 374 | 20241120 | 130300 | 100554007450 | 21700 | 21700 | 21700 | 21650 | 5152 |
| 375 | 20241120 | 130200 | 100442338600 | 21650 | 21650 | 21700 | 21650 | 4141 |
| 376 | 20241120 | 130100 | 100352515500 | 21700 | 21700 | 21700 | 21650 | 6930 |
| 377 | 20241120 | 130000 | 100202372500 | 21650 | 21650 | 21700 | 21650 | 1723 |
| 378 | 20241120 | 125900 | 100165029950 | 21700 | 21650 | 21700 | 21650 | 3746 |
| 379 | 20241120 | 125800 | 100083808000 | 21700 | 21700 | 21700 | 21650 | 4260 |
| 380 | 20241120 | 125700 | 99991509000 | 21700 | 21700 | 21700 | 21650 | 2781 |
| 381 | 20241120 | 125600 | 99931246450 | 21700 | 21650 | 21700 | 21650 | 4888 |
| 382 | 20241120 | 125500 | 99825288250 | 21700 | 21650 | 21700 | 21650 | 4957 |
| 383 | 20241120 | 125400 | 99717828950 | 21700 | 21650 | 21700 | 21650 | 3424 |
| 384 | 20241120 | 125300 | 99643612250 | 21650 | 21650 | 21700 | 21650 | 7580 |
| 385 | 20241120 | 125200 | 99479315250 | 21700 | 21650 | 21700 | 21650 | 11569 |
| 386 | 20241120 | 125100 | 99228662200 | 21650 | 21650 | 21700 | 21650 | 6844 |
| 387 | 20241120 | 125000 | 99080286250 | 21650 | 21700 | 21700 | 21650 | 5121 |
| 388 | 20241120 | 124900 | 98969270800 | 21700 | 21650 | 21700 | 21650 | 5249 |
| 389 | 20241120 | 124800 | 98855382050 | 21650 | 21700 | 21700 | 21650 | 3675 |
| 390 | 20241120 | 124700 | 98775659900 | 21700 | 21700 | 21750 | 21650 | 3596 |
| 391 | 20241120 | 124600 | 98697642050 | 21700 | 21700 | 21750 | 21650 | 7415 |
| 392 | 20241120 | 124500 | 98536734950 | 21650 | 21700 | 21700 | 21650 | 6944 |
| 393 | 20241120 | 124400 | 98386162050 | 21700 | 21650 | 21750 | 21650 | 23666 |
| 394 | 20241120 | 124300 | 97872721550 | 21700 | 21700 | 21700 | 21650 | 5173 |
| 395 | 20241120 | 124200 | 97760518100 | 21700 | 21700 | 21700 | 21650 | 2640 |
| 396 | 20241120 | 124100 | 97703294250 | 21650 | 21700 | 21750 | 21650 | 17410 |
| 397 | 20241120 | 124000 | 97325494200 | 21750 | 21700 | 21750 | 21700 | 1283 |
| 398 | 20241120 | 123900 | 97297626800 | 21750 | 21750 | 21750 | 21700 | 1742 |
| 399 | 20241120 | 123800 | 97259777850 | 21750 | 21700 | 21750 | 21650 | 9738 |
| 400 | 20241120 | 123700 | 97048452500 | 21700 | 21700 | 21700 | 21650 | 3976 |
| 401 | 20241120 | 123600 | 96962212250 | 21700 | 21700 | 21700 | 21650 | 6084 |
| 402 | 20241120 | 123500 | 96830226700 | 21700 | 21700 | 21700 | 21650 | 5445 |
| 403 | 20241120 | 123400 | 96712115600 | 21700 | 21700 | 21700 | 21650 | 7738 |
| 404 | 20241120 | 123300 | 96544254850 | 21650 | 21650 | 21700 | 21650 | 12014 |
| 405 | 20241120 | 123200 | 96284105450 | 21650 | 21650 | 21700 | 21650 | 4949 |
| 406 | 20241120 | 123100 | 96176900450 | 21700 | 21650 | 21700 | 21650 | 4319 |
| 407 | 20241120 | 123000 | 96083335550 | 21700 | 21700 | 21700 | 21650 | 4999 |
| 408 | 20241120 | 122900 | 95975010550 | 21700 | 21700 | 21700 | 21650 | 6310 |
| 409 | 20241120 | 122800 | 95838304300 | 21650 | 21650 | 21700 | 21600 | 7192 |
| 410 | 20241120 | 122700 | 95682577100 | 21650 | 21650 | 21650 | 21600 | 14940 |
| 411 | 20241120 | 122600 | 95359297500 | 21600 | 21650 | 21700 | 21600 | 97211 |
| 412 | 20241120 | 122500 | 93254728300 | 21650 | 21750 | 21750 | 21650 | 87305 |
| 413 | 20241120 | 122400 | 91360948150 | 21750 | 21700 | 21750 | 21700 | 24513 |
| 414 | 20241120 | 122300 | 90828970300 | 21750 | 21750 | 21750 | 21700 | 7621 |
| 415 | 20241120 | 122200 | 90663528600 | 21750 | 21750 | 21750 | 21700 | 2807 |
| 416 | 20241120 | 122100 | 90602533350 | 21750 | 21750 | 21750 | 21700 | 5386 |
| 417 | 20241120 | 122000 | 90485454850 | 21750 | 21750 | 21750 | 21700 | 11348 |
| 418 | 20241120 | 121900 | 90238788800 | 21750 | 21750 | 21750 | 21700 | 973 |
| 419 | 20241120 | 121800 | 90217636250 | 21750 | 21750 | 21750 | 21700 | 2324 |
| 420 | 20241120 | 121700 | 90167146000 | 21750 | 21750 | 21750 | 21700 | 1873 |
| 421 | 20241120 | 121600 | 90126449300 | 21750 | 21750 | 21750 | 21700 | 2281 |
| 422 | 20241120 | 121500 | 90076871250 | 21700 | 21750 | 21750 | 21700 | 13366 |
| 423 | 20241120 | 121400 | 89786595500 | 21750 | 21800 | 21800 | 21700 | 9033 |
| 424 | 20241120 | 121300 | 89590145900 | 21750 | 21750 | 21800 | 21700 | 6778 |
| 425 | 20241120 | 121200 | 89442723100 | 21750 | 21750 | 21750 | 21700 | 5073 |
| 426 | 20241120 | 121100 | 89332419150 | 21750 | 21750 | 21750 | 21700 | 2002 |
| 427 | 20241120 | 121000 | 89288911650 | 21700 | 21750 | 21800 | 21700 | 4391 |
| 428 | 20241120 | 120900 | 89193576200 | 21750 | 21750 | 21800 | 21700 | 4549 |
| 429 | 20241120 | 120800 | 89094646650 | 21750 | 21750 | 21750 | 21700 | 4496 |
| 430 | 20241120 | 120700 | 88996878600 | 21700 | 21750 | 21750 | 21700 | 3220 |
| 431 | 20241120 | 120600 | 88926863800 | 21700 | 21800 | 21800 | 21700 | 6698 |
| 432 | 20241120 | 120500 | 88781244400 | 21750 | 21750 | 21800 | 21700 | 12820 |
| 433 | 20241120 | 120400 | 88502474550 | 21750 | 21800 | 21800 | 21700 | 6749 |
| 434 | 20241120 | 120300 | 88355682950 | 21750 | 21750 | 21800 | 21700 | 9090 |
| 435 | 20241120 | 120200 | 88157984050 | 21750 | 21750 | 21750 | 21700 | 11105 |
| 436 | 20241120 | 120100 | 87916462450 | 21750 | 21700 | 21750 | 21700 | 3574 |
| 437 | 20241120 | 120000 | 87838825200 | 21750 | 21750 | 21750 | 21700 | 2001 |
| 438 | 20241120 | 115900 | 87795363450 | 21750 | 21750 | 21750 | 21700 | 3690 |
| 439 | 20241120 | 115800 | 87715181850 | 21750 | 21750 | 21750 | 21700 | 6891 |
| 440 | 20241120 | 115700 | 87565481650 | 21700 | 21700 | 21750 | 21700 | 3807 |
| 441 | 20241120 | 115600 | 87482804850 | 21750 | 21700 | 21750 | 21700 | 3459 |
| 442 | 20241120 | 115500 | 87407641850 | 21700 | 21750 | 21800 | 21700 | 31567 |
| 443 | 20241120 | 115400 | 86721134450 | 21750 | 21800 | 21800 | 21750 | 7297 |
| 444 | 20241120 | 115300 | 86562384650 | 21800 | 21750 | 21800 | 21750 | 3257 |
| 445 | 20241120 | 115200 | 86491406150 | 21800 | 21800 | 21800 | 21750 | 2023 |
| 446 | 20241120 | 115100 | 86447335050 | 21750 | 21750 | 21800 | 21750 | 4211 |
| 447 | 20241120 | 115000 | 86355684800 | 21800 | 21750 | 21850 | 21750 | 13206 |
| 448 | 20241120 | 114900 | 86067878100 | 21800 | 21800 | 21800 | 21750 | 2432 |
| 449 | 20241120 | 114800 | 86014923200 | 21800 | 21800 | 21800 | 21750 | 1525 |
| 450 | 20241120 | 114700 | 85981706350 | 21800 | 21800 | 21800 | 21750 | 5553 |
| 451 | 20241120 | 114600 | 85860885600 | 21800 | 21850 | 21850 | 21750 | 13998 |
| 452 | 20241120 | 114500 | 85555787350 | 21800 | 21900 | 21900 | 21750 | 34688 |
| 453 | 20241120 | 114400 | 84799537600 | 21900 | 21850 | 21900 | 21800 | 3811 |
| 454 | 20241120 | 114300 | 84716238600 | 21850 | 21850 | 21900 | 21800 | 6114 |
| 455 | 20241120 | 114200 | 84582645200 | 21800 | 21850 | 21850 | 21800 | 2703 |
| 456 | 20241120 | 114100 | 84523615400 | 21850 | 21800 | 21850 | 21800 | 18016 |
| 457 | 20241120 | 114000 | 84130334050 | 21800 | 21850 | 21850 | 21750 | 17561 |
| 458 | 20241120 | 113900 | 83747394900 | 21850 | 21850 | 21850 | 21800 | 2974 |
| 459 | 20241120 | 113800 | 83682512700 | 21800 | 21850 | 21850 | 21800 | 2767 |
| 460 | 20241120 | 113700 | 83622129250 | 21850 | 21850 | 21850 | 21800 | 7481 |
| 461 | 20241120 | 113600 | 83459008900 | 21850 | 21850 | 21850 | 21800 | 16249 |
| 462 | 20241120 | 113500 | 83104734300 | 21850 | 21850 | 21850 | 21800 | 3305 |
| 463 | 20241120 | 113400 | 83032564200 | 21850 | 21850 | 21850 | 21800 | 4397 |
| 464 | 20241120 | 113300 | 82936560650 | 21850 | 21850 | 21850 | 21800 | 6730 |
| 465 | 20241120 | 113200 | 82789592050 | 21850 | 21850 | 21850 | 21800 | 8268 |
| 466 | 20241120 | 113100 | 82608966000 | 21850 | 21850 | 21850 | 21800 | 5336 |
| 467 | 20241120 | 113000 | 82492559000 | 21850 | 21800 | 21850 | 21800 | 6077 |
| 468 | 20241120 | 112900 | 82359892100 | 21850 | 21850 | 21850 | 21800 | 1844 |
| 469 | 20241120 | 112800 | 82319629350 | 21850 | 21850 | 21850 | 21800 | 1926 |
| 470 | 20241120 | 112700 | 82277604450 | 21850 | 21850 | 21850 | 21800 | 2296 |
| 471 | 20241120 | 112600 | 82227501150 | 21800 | 21850 | 21850 | 21800 | 6047 |
| 472 | 20241120 | 112500 | 82095651200 | 21850 | 21800 | 21850 | 21800 | 3572 |
| 473 | 20241120 | 112400 | 82017743450 | 21850 | 21850 | 21850 | 21800 | 2781 |
| 474 | 20241120 | 112300 | 81957084350 | 21800 | 21850 | 21850 | 21800 | 3771 |
| 475 | 20241120 | 112200 | 81874767250 | 21850 | 21800 | 21850 | 21750 | 3537 |
| 476 | 20241120 | 112100 | 81797660250 | 21750 | 21850 | 21850 | 21750 | 10258 |
| 477 | 20241120 | 112000 | 81574038450 | 21800 | 21800 | 21850 | 21800 | 6882 |
| 478 | 20241120 | 111900 | 81423900150 | 21850 | 21800 | 21850 | 21800 | 1407 |
| 479 | 20241120 | 111800 | 81393193350 | 21800 | 21800 | 21850 | 21800 | 3996 |
| 480 | 20241120 | 111700 | 81306044450 | 21800 | 21800 | 21850 | 21750 | 18863 |
| 481 | 20241120 | 111600 | 80894926350 | 21800 | 21800 | 21800 | 21750 | 6116 |
| 482 | 20241120 | 111500 | 80761702950 | 21800 | 21800 | 21800 | 21750 | 4432 |
| 483 | 20241120 | 111400 | 80665164600 | 21800 | 21800 | 21800 | 21750 | 4176 |
| 484 | 20241120 | 111300 | 80574167650 | 21800 | 21800 | 21800 | 21750 | 13922 |
| 485 | 20241120 | 111200 | 80270719550 | 21750 | 21800 | 21800 | 21750 | 2753 |
| 486 | 20241120 | 111100 | 80210737650 | 21750 | 21750 | 21800 | 21750 | 3339 |
| 487 | 20241120 | 111000 | 80138089800 | 21750 | 21800 | 21800 | 21750 | 3891 |
| 488 | 20241120 | 110900 | 80053371600 | 21800 | 21800 | 21800 | 21750 | 5099 |
| 489 | 20241120 | 110800 | 79942267900 | 21800 | 21800 | 21800 | 21750 | 3556 |
| 490 | 20241120 | 110700 | 79864863400 | 21800 | 21800 | 21800 | 21750 | 4377 |
| 491 | 20241120 | 110600 | 79769562150 | 21750 | 21800 | 21800 | 21750 | 10093 |
| 492 | 20241120 | 110500 | 79549595550 | 21800 | 21800 | 21800 | 21750 | 9645 |
| 493 | 20241120 | 110400 | 79339786450 | 21800 | 21750 | 21800 | 21750 | 2963 |
| 494 | 20241120 | 110300 | 79275285050 | 21750 | 21800 | 21800 | 21750 | 4962 |
| 495 | 20241120 | 110200 | 79167200450 | 21800 | 21750 | 21800 | 21750 | 2762 |
| 496 | 20241120 | 110100 | 79107088600 | 21800 | 21750 | 21800 | 21750 | 3352 |
| 497 | 20241120 | 110000 | 79034081250 | 21800 | 21800 | 21800 | 21750 | 6010 |
| 498 | 20241120 | 105900 | 78903313750 | 21750 | 21800 | 21800 | 21750 | 6271 |
| 499 | 20241120 | 105800 | 78766883800 | 21800 | 21800 | 21800 | 21750 | 3928 |
| 500 | 20241120 | 105700 | 78681413650 | 21750 | 21800 | 21800 | 21750 | 16050 |
| 501 | 20241120 | 105600 | 78332241250 | 21800 | 21750 | 21800 | 21750 | 2586 |
| 502 | 20241120 | 105500 | 78275890950 | 21800 | 21800 | 21850 | 21750 | 4534 |
| 503 | 20241120 | 105400 | 78177149950 | 21800 | 21750 | 21850 | 21750 | 23616 |
| 504 | 20241120 | 105300 | 77662345850 | 21800 | 21800 | 21800 | 21750 | 1582 |
| 505 | 20241120 | 105200 | 77627896250 | 21800 | 21750 | 21800 | 21700 | 42593 |
| 506 | 20241120 | 105100 | 76702554850 | 21750 | 21750 | 21750 | 21700 | 8810 |
| 507 | 20241120 | 105000 | 76511254950 | 21750 | 21700 | 21750 | 21700 | 5812 |
| 508 | 20241120 | 104900 | 76385023100 | 21750 | 21800 | 21800 | 21700 | 33246 |
| 509 | 20241120 | 104800 | 75662025000 | 21750 | 21750 | 21800 | 21750 | 5885 |
| 510 | 20241120 | 104700 | 75533971550 | 21750 | 21750 | 21800 | 21750 | 5319 |
| 511 | 20241120 | 104600 | 75418202250 | 21800 | 21800 | 21800 | 21750 | 4699 |
| 512 | 20241120 | 104500 | 75315948600 | 21750 | 21800 | 21800 | 21750 | 5506 |
| 513 | 20241120 | 104400 | 75196174000 | 21800 | 21800 | 21800 | 21750 | 5163 |
| 514 | 20241120 | 104300 | 75083709950 | 21800 | 21800 | 21800 | 21750 | 5507 |
| 515 | 20241120 | 104200 | 74963800950 | 21800 | 21750 | 21800 | 21750 | 8382 |
| 516 | 20241120 | 104100 | 74781358050 | 21800 | 21800 | 21800 | 21750 | 4420 |
| 517 | 20241120 | 104000 | 74685148850 | 21800 | 21800 | 21800 | 21750 | 4989 |
| 518 | 20241120 | 103900 | 74576457600 | 21800 | 21800 | 21800 | 21750 | 4202 |
| 519 | 20241120 | 103800 | 74485014300 | 21750 | 21800 | 21800 | 21750 | 10608 |
| 520 | 20241120 | 103700 | 74253912300 | 21800 | 21750 | 21800 | 21750 | 4247 |
| 521 | 20241120 | 103600 | 74161508550 | 21750 | 21750 | 21800 | 21700 | 14779 |
| 522 | 20241120 | 103500 | 73840132850 | 21750 | 21750 | 21800 | 21700 | 52625 |
| 523 | 20241120 | 103400 | 72695770900 | 21800 | 21800 | 21850 | 21750 | 26093 |
| 524 | 20241120 | 103300 | 72127122900 | 21850 | 21850 | 21850 | 21800 | 10662 |
| 525 | 20241120 | 103200 | 71894627850 | 21850 | 21850 | 21900 | 21800 | 14625 |
| 526 | 20241120 | 103100 | 71575047250 | 21900 | 21850 | 21900 | 21850 | 3448 |
| 527 | 20241120 | 103000 | 71499649400 | 21850 | 21850 | 21900 | 21850 | 3857 |
| 528 | 20241120 | 102900 | 71415329750 | 21850 | 21900 | 21900 | 21850 | 5269 |
| 529 | 20241120 | 102800 | 71300160350 | 21850 | 21900 | 21900 | 21850 | 3776 |
| 530 | 20241120 | 102700 | 71217603400 | 21900 | 21900 | 21900 | 21850 | 9593 |
| 531 | 20241120 | 102600 | 71007834500 | 21850 | 21850 | 21900 | 21850 | 6717 |
| 532 | 20241120 | 102500 | 70860919350 | 21850 | 21850 | 21900 | 21850 | 2119 |
| 533 | 20241120 | 102400 | 70814587700 | 21900 | 21850 | 21900 | 21850 | 4220 |
| 534 | 20241120 | 102300 | 70722361800 | 21900 | 21900 | 21900 | 21850 | 3293 |
| 535 | 20241120 | 102200 | 70650374200 | 21850 | 21850 | 21900 | 21850 | 2270 |
| 536 | 20241120 | 102100 | 70600744600 | 21850 | 21900 | 21900 | 21850 | 3792 |
| 537 | 20241120 | 102000 | 70517860350 | 21900 | 21850 | 21900 | 21850 | 2667 |
| 538 | 20241120 | 101900 | 70459505600 | 21900 | 21900 | 21900 | 21850 | 7024 |
| 539 | 20241120 | 101800 | 70305958300 | 21900 | 21900 | 21900 | 21850 | 3192 |
| 540 | 20241120 | 101700 | 70236151400 | 21900 | 21900 | 21950 | 21850 | 15932 |
| 541 | 20241120 | 101600 | 69887328100 | 21900 | 21950 | 21950 | 21900 | 2566 |
| 542 | 20241120 | 101500 | 69831073850 | 21900 | 21950 | 21950 | 21900 | 3066 |
| 543 | 20241120 | 101400 | 69763862250 | 21950 | 21900 | 21950 | 21900 | 6323 |
| 544 | 20241120 | 101300 | 69625301300 | 21950 | 21900 | 21950 | 21900 | 4705 |
| 545 | 20241120 | 101200 | 69522115800 | 21950 | 21900 | 21950 | 21850 | 11272 |
| 546 | 20241120 | 101100 | 69274895600 | 21850 | 21900 | 21900 | 21850 | 10900 |
| 547 | 20241120 | 101000 | 69036230450 | 21900 | 21900 | 21900 | 21850 | 8137 |
| 548 | 20241120 | 100900 | 68858351950 | 21850 | 21900 | 21950 | 21850 | 21622 |
| 549 | 20241120 | 100800 | 68384861200 | 21900 | 21900 | 21950 | 21900 | 4792 |
| 550 | 20241120 | 100700 | 68279841100 | 21950 | 21950 | 21950 | 21900 | 3662 |
| 551 | 20241120 | 100600 | 68199566300 | 21950 | 21950 | 21950 | 21900 | 8059 |
| 552 | 20241120 | 100500 | 68022998800 | 21950 | 21900 | 21950 | 21900 | 18094 |
| 553 | 20241120 | 100400 | 67626712050 | 21950 | 21950 | 21950 | 21900 | 15684 |
| 554 | 20241120 | 100300 | 67283068800 | 21900 | 21950 | 21950 | 21900 | 5350 |
| 555 | 20241120 | 100200 | 67165744700 | 21950 | 21800 | 21950 | 21800 | 47719 |
| 556 | 20241120 | 100100 | 66120983100 | 21800 | 21800 | 21850 | 21800 | 17015 |
| 557 | 20241120 | 100000 | 65750004150 | 21850 | 21850 | 21850 | 21800 | 10618 |
| 558 | 20241120 | 095900 | 65518452450 | 21850 | 21800 | 21850 | 21750 | 51552 |
| 559 | 20241120 | 095800 | 64394724500 | 21750 | 21700 | 21800 | 21700 | 18072 |
| 560 | 20241120 | 095700 | 64001729050 | 21750 | 21700 | 21750 | 21650 | 71698 |
| 561 | 20241120 | 095600 | 62445967050 | 21750 | 21750 | 21800 | 21700 | 45024 |
| 562 | 20241120 | 095500 | 61467614550 | 21800 | 21750 | 21800 | 21700 | 19430 |
| 563 | 20241120 | 095400 | 61044965250 | 21750 | 21900 | 21900 | 21600 | 457836 |
| 564 | 20241120 | 095300 | 51098511450 | 21900 | 21900 | 21900 | 21850 | 9497 |
| 565 | 20241120 | 095200 | 50890948150 | 21900 | 21900 | 21900 | 21850 | 5641 |
| 566 | 20241120 | 095100 | 50767606200 | 21900 | 21900 | 21900 | 21850 | 23076 |
| 567 | 20241120 | 095000 | 50263366500 | 21850 | 21950 | 21950 | 21850 | 53471 |
| 568 | 20241120 | 094900 | 49093173250 | 21950 | 21950 | 21950 | 21900 | 5231 |
| 569 | 20241120 | 094800 | 48978553550 | 21900 | 21950 | 22000 | 21900 | 13950 |
| 570 | 20241120 | 094700 | 48672411500 | 21950 | 21950 | 22000 | 21900 | 22240 |
| 571 | 20241120 | 094600 | 48184093450 | 21900 | 21900 | 21950 | 21900 | 4687 |
| 572 | 20241120 | 094500 | 48081382650 | 21900 | 21950 | 21950 | 21900 | 4214 |
| 573 | 20241120 | 094400 | 47988965000 | 21900 | 21900 | 21950 | 21900 | 9171 |
| 574 | 20241120 | 094300 | 47788046100 | 21950 | 21950 | 21950 | 21900 | 4259 |
| 575 | 20241120 | 094200 | 47694660100 | 21950 | 21900 | 22000 | 21900 | 28334 |
| 576 | 20241120 | 094100 | 47073333500 | 21950 | 21950 | 21950 | 21900 | 14409 |
| 577 | 20241120 | 094000 | 46757206900 | 21900 | 21850 | 21950 | 21850 | 14933 |
| 578 | 20241120 | 093900 | 46430015500 | 21900 | 21800 | 21900 | 21800 | 45852 |
| 579 | 20241120 | 093800 | 45428548200 | 21850 | 21850 | 21900 | 21800 | 118152 |
| 580 | 20241120 | 093700 | 42848486000 | 21900 | 21950 | 22000 | 21850 | 139704 |
| 581 | 20241120 | 093600 | 39784840350 | 22000 | 21950 | 22000 | 21950 | 7146 |
| 582 | 20241120 | 093500 | 39627918700 | 22000 | 21950 | 22000 | 21950 | 7391 |
| 583 | 20241120 | 093400 | 39465586400 | 21950 | 21950 | 22000 | 21900 | 29851 |
| 584 | 20241120 | 093300 | 38810438250 | 21900 | 21950 | 22000 | 21900 | 30464 |
| 585 | 20241120 | 093200 | 38141747350 | 21950 | 22000 | 22000 | 21900 | 76493 |
| 586 | 20241120 | 093100 | 36463116250 | 22000 | 22000 | 22050 | 21950 | 118195 |
| 587 | 20241120 | 093000 | 33862985400 | 22000 | 22000 | 22050 | 22000 | 39387 |
| 588 | 20241120 | 092900 | 32996171000 | 22050 | 22100 | 22150 | 22000 | 98892 |
| 589 | 20241120 | 092800 | 30814808200 | 22100 | 22100 | 22150 | 22050 | 15710 |
| 590 | 20241120 | 092700 | 30467725250 | 22100 | 22100 | 22100 | 22050 | 12557 |
| 591 | 20241120 | 092600 | 30190708050 | 22050 | 22050 | 22100 | 22050 | 12665 |
| 592 | 20241120 | 092500 | 29911027100 | 22100 | 22100 | 22150 | 22050 | 20431 |
| 593 | 20241120 | 092400 | 29459513700 | 22100 | 22150 | 22150 | 22100 | 13749 |
| 594 | 20241120 | 092300 | 29155551550 | 22150 | 22100 | 22150 | 22100 | 12098 |
| 595 | 20241120 | 092200 | 28887673800 | 22100 | 22200 | 22200 | 22100 | 8557 |
| 596 | 20241120 | 092100 | 28698200000 | 22150 | 22150 | 22200 | 22100 | 8022 |
| 597 | 20241120 | 092000 | 28520351400 | 22150 | 22050 | 22350 | 22000 | 79023 |
| 598 | 20241120 | 091900 | 26765569050 | 22050 | 22100 | 22100 | 22050 | 85119 |
| 599 | 20241120 | 091800 | 24888434900 | 22100 | 22150 | 22200 | 22050 | 56783 |
| 600 | 20241120 | 091700 | 23632641550 | 22150 | 22150 | 22200 | 22100 | 24830 |
| 601 | 20241120 | 091600 | 23082845550 | 22150 | 22250 | 22300 | 22150 | 34878 |
| 602 | 20241120 | 091500 | 22308212800 | 22300 | 22200 | 22300 | 22200 | 13913 |
| 603 | 20241120 | 091400 | 21998750250 | 22250 | 22250 | 22250 | 22200 | 12103 |
| 604 | 20241120 | 091300 | 21729726150 | 22250 | 22300 | 22300 | 22200 | 42028 |
| 605 | 20241120 | 091200 | 20793436450 | 22300 | 22250 | 22300 | 22200 | 43108 |
| 606 | 20241120 | 091100 | 19832807200 | 22250 | 22200 | 22400 | 22150 | 84653 |
| 607 | 20241120 | 091000 | 17947503400 | 22150 | 22150 | 22200 | 22150 | 13325 |
| 608 | 20241120 | 090900 | 17652238650 | 22150 | 22200 | 22200 | 22100 | 17669 |
| 609 | 20241120 | 090800 | 17261215200 | 22200 | 22050 | 22200 | 22050 | 28690 |
| 610 | 20241120 | 090700 | 16627580600 | 22100 | 22100 | 22100 | 22050 | 40011 |
| 611 | 20241120 | 090600 | 15744734650 | 22100 | 22100 | 22150 | 22050 | 26620 |
| 612 | 20241120 | 090500 | 15157111450 | 22100 | 22050 | 22150 | 22000 | 70130 |
| 613 | 20241120 | 090400 | 13609730700 | 22100 | 22100 | 22150 | 22000 | 78560 |
| 614 | 20241120 | 090300 | 11877121100 | 22050 | 22100 | 22200 | 22050 | 61208 |
| 615 | 20241120 | 090200 | 10522465400 | 22150 | 22150 | 22200 | 22000 | 119674 |
| 616 | 20241120 | 090100 | 7879617900 | 22100 | 22150 | 22250 | 22100 | 97031 |
| 617 | 20241120 | 090000 | 5726690750 | 22200 | 22350 | 22350 | 22100 | 257286 |