34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 191200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 23822 |
| 3 | 20241121 | 191100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20241121 | 191000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20241121 | 190900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20241121 | 190800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20241121 | 190700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20241121 | 190600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20241121 | 190500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20241121 | 190400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20241121 | 190300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20241121 | 190200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20241121 | 190100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20241121 | 190000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20241121 | 185900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20241121 | 185800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20241121 | 185700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20241121 | 185600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20241121 | 185500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20241121 | 185400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20241121 | 185300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20241121 | 185200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20241121 | 185100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20241121 | 185000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20241121 | 184900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20241121 | 184800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20241121 | 184700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20241121 | 184600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20241121 | 184500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20241121 | 184400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20241121 | 184300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20241121 | 184200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 23822 |
| 33 | 20241121 | 184100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20241121 | 184000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20241121 | 183900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20241121 | 183800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20241121 | 183700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20241121 | 183600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20241121 | 183500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20241121 | 183400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20241121 | 183300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20241121 | 183200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20241121 | 183100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20241121 | 183000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20241121 | 182900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20241121 | 182800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20241121 | 182700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20241121 | 182600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20241121 | 182500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20241121 | 182400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20241121 | 182300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20241121 | 182200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20241121 | 182100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20241121 | 182000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20241121 | 181900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20241121 | 181800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20241121 | 181700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20241121 | 181600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20241121 | 181500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20241121 | 181400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20241121 | 181300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20241121 | 181200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 23822 |
| 63 | 20241121 | 181100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20241121 | 181000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20241121 | 180900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20241121 | 180800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20241121 | 180700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20241121 | 180600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20241121 | 180500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20241121 | 180400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20241121 | 180300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20241121 | 180200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20241121 | 180100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20241121 | 180000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20241121 | 175900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20241121 | 175800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20241121 | 175700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20241121 | 175600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20241121 | 175500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20241121 | 175400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20241121 | 175300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20241121 | 175200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20241121 | 175100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20241121 | 175000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20241121 | 174900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20241121 | 174800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20241121 | 174700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20241121 | 174600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20241121 | 174500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20241121 | 174400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20241121 | 174300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20241121 | 174200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 23822 |
| 93 | 20241121 | 174100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20241121 | 174000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20241121 | 173900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20241121 | 173800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20241121 | 173700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20241121 | 173600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20241121 | 173500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20241121 | 173400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20241121 | 173300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20241121 | 173200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20241121 | 173100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20241121 | 173000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20241121 | 172900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20241121 | 172800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20241121 | 172700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20241121 | 172600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20241121 | 172500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20241121 | 172400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20241121 | 172300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20241121 | 172200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20241121 | 172100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20241121 | 172000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20241121 | 171900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20241121 | 171800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20241121 | 171700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20241121 | 171600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20241121 | 171500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20241121 | 171400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20241121 | 171300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20241121 | 171200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 23822 |
| 123 | 20241121 | 171100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20241121 | 171000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20241121 | 170900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20241121 | 170800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20241121 | 170700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20241121 | 170600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20241121 | 170500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20241121 | 170400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20241121 | 170300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20241121 | 170200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20241121 | 170100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20241121 | 170000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20241121 | 165900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20241121 | 165800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20241121 | 165700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20241121 | 165600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20241121 | 165500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20241121 | 165400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20241121 | 165300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20241121 | 165200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20241121 | 165100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20241121 | 165000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20241121 | 164900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20241121 | 164800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20241121 | 164700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20241121 | 164600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20241121 | 164500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20241121 | 164400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20241121 | 164300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20241121 | 164200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 23822 |
| 153 | 20241121 | 164100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20241121 | 164000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20241121 | 163900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20241121 | 163800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20241121 | 163700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20241121 | 163600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20241121 | 163500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20241121 | 163400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20241121 | 163300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20241121 | 163200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20241121 | 163100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20241121 | 163000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20241121 | 162900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20241121 | 162800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20241121 | 162700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20241121 | 162600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20241121 | 162500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20241121 | 162400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20241121 | 162300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20241121 | 162200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20241121 | 162100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20241121 | 162000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20241121 | 161900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20241121 | 161800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20241121 | 161700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20241121 | 161600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20241121 | 161500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20241121 | 161400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20241121 | 161300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20241121 | 161200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 23822 |
| 183 | 20241121 | 161100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20241121 | 161000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20241121 | 160900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20241121 | 160800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20241121 | 160700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20241121 | 160600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20241121 | 160500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20241121 | 160400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20241121 | 160300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20241121 | 160200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20241121 | 160100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20241121 | 160000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20241121 | 155900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20241121 | 155800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20241121 | 155700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20241121 | 155600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20241121 | 155500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20241121 | 155400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20241121 | 155300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20241121 | 155200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20241121 | 155100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20241121 | 155000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20241121 | 154900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20241121 | 154800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20241121 | 154700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20241121 | 154600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20241121 | 154500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20241121 | 154400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20241121 | 154300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20241121 | 154200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 23822 |
| 213 | 20241121 | 154100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20241121 | 154000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20241121 | 153900 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20241121 | 153800 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20241121 | 153700 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20241121 | 153600 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20241121 | 153500 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20241121 | 153400 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20241121 | 153300 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20241121 | 153200 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20241121 | 153100 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20241121 | 153000 | 32517204750 | 21600 | 21600 | 21600 | 21600 | 23822 |
| 225 | 20241121 | 152900 | 32002649550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20241121 | 152800 | 32002649550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20241121 | 152700 | 32002649550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20241121 | 152600 | 32002649550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20241121 | 152500 | 32002649550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20241121 | 152400 | 32002649550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20241121 | 152300 | 32002649550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20241121 | 152200 | 32002649550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20241121 | 152100 | 32002649550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20241121 | 152000 | 32002649550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20241121 | 151900 | 32002649550 | 21700 | 21650 | 21750 | 21600 | 8713 |
| 236 | 20241121 | 151800 | 31813884300 | 21700 | 21700 | 21700 | 21650 | 3972 |
| 237 | 20241121 | 151700 | 31727873750 | 21700 | 21650 | 21700 | 21600 | 718 |
| 238 | 20241121 | 151600 | 31712322600 | 21700 | 21650 | 21700 | 21600 | 7587 |
| 239 | 20241121 | 151500 | 31548015150 | 21700 | 21700 | 21750 | 21650 | 2012 |
| 240 | 20241121 | 151400 | 31504395550 | 21700 | 21700 | 21700 | 21650 | 2053 |
| 241 | 20241121 | 151300 | 31459890650 | 21700 | 21750 | 21750 | 21650 | 975 |
| 242 | 20241121 | 151200 | 31438737850 | 21750 | 21750 | 21750 | 21650 | 775 |
| 243 | 20241121 | 151100 | 31421906000 | 21750 | 21800 | 21800 | 21700 | 4047 |
| 244 | 20241121 | 151000 | 31333930000 | 21800 | 21800 | 21800 | 21750 | 1655 |
| 245 | 20241121 | 150900 | 31297925350 | 21800 | 21700 | 21800 | 21650 | 7401 |
| 246 | 20241121 | 150800 | 31137149800 | 21700 | 21700 | 21700 | 21650 | 2136 |
| 247 | 20241121 | 150700 | 31090886750 | 21650 | 21650 | 21700 | 21650 | 1676 |
| 248 | 20241121 | 150600 | 31054590750 | 21700 | 21700 | 21700 | 21650 | 891 |
| 249 | 20241121 | 150500 | 31035266950 | 21650 | 21650 | 21700 | 21650 | 975 |
| 250 | 20241121 | 150400 | 31014137200 | 21650 | 21700 | 21700 | 21650 | 1683 |
| 251 | 20241121 | 150300 | 30977679800 | 21700 | 21650 | 21700 | 21650 | 4151 |
| 252 | 20241121 | 150200 | 30887790700 | 21700 | 21650 | 21700 | 21600 | 2898 |
| 253 | 20241121 | 150100 | 30825063850 | 21600 | 21650 | 21650 | 21550 | 4485 |
| 254 | 20241121 | 150000 | 30728206950 | 21650 | 21600 | 21650 | 21600 | 5310 |
| 255 | 20241121 | 145900 | 30613484000 | 21650 | 21700 | 21700 | 21600 | 3700 |
| 256 | 20241121 | 145800 | 30533463750 | 21700 | 21700 | 21700 | 21650 | 881 |
| 257 | 20241121 | 145700 | 30514358350 | 21700 | 21700 | 21750 | 21650 | 2360 |
| 258 | 20241121 | 145600 | 30463227400 | 21650 | 21750 | 21750 | 21650 | 4301 |
| 259 | 20241121 | 145500 | 30369885800 | 21750 | 21700 | 21750 | 21700 | 864 |
| 260 | 20241121 | 145400 | 30351105050 | 21700 | 21750 | 21750 | 21700 | 799 |
| 261 | 20241121 | 145300 | 30333749650 | 21750 | 21800 | 21800 | 21750 | 1933 |
| 262 | 20241121 | 145200 | 30291690150 | 21800 | 21800 | 21800 | 21750 | 729 |
| 263 | 20241121 | 145100 | 30275815450 | 21800 | 21800 | 21800 | 21750 | 656 |
| 264 | 20241121 | 145000 | 30261520200 | 21750 | 21800 | 21800 | 21750 | 835 |
| 265 | 20241121 | 144900 | 30243334250 | 21750 | 21850 | 21850 | 21750 | 4165 |
| 266 | 20241121 | 144800 | 30152647550 | 21850 | 21850 | 21850 | 21800 | 887 |
| 267 | 20241121 | 144700 | 30133295100 | 21850 | 21900 | 21900 | 21800 | 2413 |
| 268 | 20241121 | 144600 | 30080607800 | 21900 | 21900 | 21900 | 21850 | 1802 |
| 269 | 20241121 | 144500 | 30041148050 | 21900 | 21950 | 21950 | 21850 | 2354 |
| 270 | 20241121 | 144400 | 29989599700 | 21950 | 21950 | 21950 | 21900 | 1523 |
| 271 | 20241121 | 144300 | 29956212400 | 21950 | 21750 | 21950 | 21750 | 16645 |
| 272 | 20241121 | 144200 | 29592707350 | 21800 | 21800 | 21800 | 21750 | 2441 |
| 273 | 20241121 | 144100 | 29539600850 | 21800 | 21850 | 21850 | 21750 | 2321 |
| 274 | 20241121 | 144000 | 29489058400 | 21800 | 21800 | 21850 | 21800 | 4518 |
| 275 | 20241121 | 143900 | 29390520450 | 21850 | 21800 | 21850 | 21750 | 3453 |
| 276 | 20241121 | 143800 | 29315242950 | 21800 | 21800 | 21800 | 21750 | 3050 |
| 277 | 20241121 | 143700 | 29248880500 | 21800 | 21750 | 21800 | 21750 | 1216 |
| 278 | 20241121 | 143600 | 29222402800 | 21800 | 21750 | 21800 | 21750 | 586 |
| 279 | 20241121 | 143500 | 29209636450 | 21800 | 21800 | 21800 | 21750 | 1606 |
| 280 | 20241121 | 143400 | 29174672650 | 21800 | 21750 | 21800 | 21750 | 644 |
| 281 | 20241121 | 143300 | 29160642300 | 21750 | 21750 | 21800 | 21750 | 992 |
| 282 | 20241121 | 143200 | 29139042550 | 21750 | 21800 | 21800 | 21750 | 896 |
| 283 | 20241121 | 143100 | 29119516700 | 21750 | 21800 | 21800 | 21750 | 2575 |
| 284 | 20241121 | 143000 | 29063390800 | 21800 | 21800 | 21850 | 21800 | 599 |
| 285 | 20241121 | 142900 | 29050313400 | 21800 | 21800 | 21850 | 21800 | 2252 |
| 286 | 20241121 | 142800 | 29001167450 | 21800 | 21850 | 21850 | 21800 | 751 |
| 287 | 20241121 | 142700 | 28984767450 | 21800 | 21750 | 21850 | 21750 | 3082 |
| 288 | 20241121 | 142600 | 28917550050 | 21800 | 21750 | 21800 | 21750 | 2119 |
| 289 | 20241121 | 142500 | 28871439500 | 21800 | 21750 | 21800 | 21750 | 882 |
| 290 | 20241121 | 142400 | 28852232600 | 21750 | 21800 | 21850 | 21750 | 2656 |
| 291 | 20241121 | 142300 | 28794399650 | 21850 | 21800 | 21850 | 21800 | 2710 |
| 292 | 20241121 | 142200 | 28735282750 | 21800 | 21800 | 21800 | 21750 | 3913 |
| 293 | 20241121 | 142100 | 28649988400 | 21800 | 21800 | 21800 | 21750 | 1483 |
| 294 | 20241121 | 142000 | 28617705500 | 21800 | 21700 | 21800 | 21700 | 3870 |
| 295 | 20241121 | 141900 | 28533530000 | 21700 | 21600 | 21700 | 21600 | 5661 |
| 296 | 20241121 | 141800 | 28410931000 | 21600 | 21600 | 21650 | 21600 | 2962 |
| 297 | 20241121 | 141700 | 28346942800 | 21600 | 21650 | 21650 | 21600 | 1948 |
| 298 | 20241121 | 141600 | 28304847950 | 21600 | 21600 | 21650 | 21600 | 1728 |
| 299 | 20241121 | 141500 | 28267513450 | 21650 | 21600 | 21650 | 21600 | 990 |
| 300 | 20241121 | 141400 | 28246120100 | 21600 | 21600 | 21650 | 21600 | 406 |
| 301 | 20241121 | 141300 | 28237342100 | 21600 | 21600 | 21650 | 21550 | 7913 |
| 302 | 20241121 | 141200 | 28066617850 | 21600 | 21600 | 21650 | 21600 | 3141 |
| 303 | 20241121 | 141100 | 27998722250 | 21650 | 21600 | 21650 | 21600 | 1110 |
| 304 | 20241121 | 141000 | 27974726000 | 21650 | 21650 | 21650 | 21600 | 1794 |
| 305 | 20241121 | 140900 | 27935962000 | 21650 | 21600 | 21650 | 21600 | 1064 |
| 306 | 20241121 | 140800 | 27912957100 | 21600 | 21600 | 21650 | 21600 | 1461 |
| 307 | 20241121 | 140700 | 27881381100 | 21600 | 21600 | 21650 | 21550 | 1361 |
| 308 | 20241121 | 140600 | 27851980600 | 21650 | 21600 | 21650 | 21550 | 3596 |
| 309 | 20241121 | 140500 | 27774310450 | 21600 | 21600 | 21650 | 21550 | 5847 |
| 310 | 20241121 | 140400 | 27648081300 | 21600 | 21600 | 21650 | 21600 | 1658 |
| 311 | 20241121 | 140300 | 27612249200 | 21600 | 21600 | 21650 | 21600 | 870 |
| 312 | 20241121 | 140200 | 27593449600 | 21600 | 21600 | 21650 | 21600 | 1291 |
| 313 | 20241121 | 140100 | 27565558150 | 21600 | 21550 | 21650 | 21550 | 1647 |
| 314 | 20241121 | 140000 | 27529980650 | 21550 | 21600 | 21650 | 21550 | 3627 |
| 315 | 20241121 | 135900 | 27451674150 | 21650 | 21600 | 21650 | 21600 | 865 |
| 316 | 20241121 | 135800 | 27432971350 | 21650 | 21650 | 21650 | 21600 | 2462 |
| 317 | 20241121 | 135700 | 27379728250 | 21650 | 21650 | 21650 | 21600 | 6529 |
| 318 | 20241121 | 135600 | 27238682950 | 21650 | 21700 | 21700 | 21650 | 4892 |
| 319 | 20241121 | 135500 | 27132724450 | 21650 | 21700 | 21700 | 21650 | 2444 |
| 320 | 20241121 | 135400 | 27079797000 | 21700 | 21650 | 21700 | 21600 | 1749 |
| 321 | 20241121 | 135300 | 27041913750 | 21600 | 21600 | 21650 | 21550 | 8945 |
| 322 | 20241121 | 135200 | 26848404000 | 21600 | 21550 | 21600 | 21550 | 2449 |
| 323 | 20241121 | 135100 | 26795600650 | 21600 | 21600 | 21600 | 21550 | 1452 |
| 324 | 20241121 | 135000 | 26764301900 | 21600 | 21600 | 21600 | 21550 | 7092 |
| 325 | 20241121 | 134900 | 26611409400 | 21600 | 21650 | 21650 | 21600 | 1010 |
| 326 | 20241121 | 134800 | 26589580400 | 21650 | 21650 | 21650 | 21600 | 1642 |
| 327 | 20241121 | 134700 | 26554104150 | 21600 | 21700 | 21750 | 21600 | 11103 |
| 328 | 20241121 | 134600 | 26313990100 | 21750 | 21650 | 21750 | 21650 | 2770 |
| 329 | 20241121 | 134500 | 26253875400 | 21700 | 21700 | 21700 | 21650 | 2919 |
| 330 | 20241121 | 134400 | 26190616050 | 21700 | 21700 | 21700 | 21650 | 2204 |
| 331 | 20241121 | 134300 | 26142834500 | 21650 | 21700 | 21700 | 21650 | 483 |
| 332 | 20241121 | 134200 | 26132373950 | 21700 | 21650 | 21700 | 21600 | 6072 |
| 333 | 20241121 | 134100 | 26000768750 | 21700 | 21700 | 21750 | 21600 | 10493 |
| 334 | 20241121 | 134000 | 25773574950 | 21750 | 21750 | 21750 | 21700 | 1140 |
| 335 | 20241121 | 133900 | 25748817050 | 21750 | 21800 | 21800 | 21700 | 1722 |
| 336 | 20241121 | 133800 | 25711362100 | 21800 | 21800 | 21800 | 21750 | 490 |
| 337 | 20241121 | 133700 | 25700694600 | 21800 | 21800 | 21800 | 21750 | 1231 |
| 338 | 20241121 | 133600 | 25673908450 | 21750 | 21750 | 21800 | 21750 | 1027 |
| 339 | 20241121 | 133500 | 25651560400 | 21800 | 21700 | 21800 | 21700 | 2709 |
| 340 | 20241121 | 133400 | 25592639150 | 21750 | 21750 | 21750 | 21700 | 1149 |
| 341 | 20241121 | 133300 | 25567696800 | 21750 | 21750 | 21800 | 21700 | 2014 |
| 342 | 20241121 | 133200 | 25523912950 | 21750 | 21700 | 21750 | 21700 | 621 |
| 343 | 20241121 | 133100 | 25510416550 | 21700 | 21750 | 21800 | 21700 | 1678 |
| 344 | 20241121 | 133000 | 25473945550 | 21750 | 21700 | 21800 | 21700 | 3054 |
| 345 | 20241121 | 132900 | 25407608900 | 21700 | 21800 | 21800 | 21700 | 4423 |
| 346 | 20241121 | 132800 | 25311500750 | 21750 | 21800 | 21800 | 21750 | 548 |
| 347 | 20241121 | 132700 | 25299575650 | 21800 | 21850 | 21850 | 21750 | 1245 |
| 348 | 20241121 | 132600 | 25272439650 | 21850 | 21800 | 21850 | 21800 | 1851 |
| 349 | 20241121 | 132500 | 25232052850 | 21850 | 21800 | 21850 | 21750 | 1258 |
| 350 | 20241121 | 132400 | 25204641800 | 21800 | 21850 | 21850 | 21800 | 1907 |
| 351 | 20241121 | 132300 | 25163063850 | 21850 | 21850 | 21850 | 21800 | 898 |
| 352 | 20241121 | 132200 | 25143452950 | 21800 | 21850 | 21850 | 21750 | 2879 |
| 353 | 20241121 | 132100 | 25080704600 | 21850 | 21800 | 21850 | 21750 | 1983 |
| 354 | 20241121 | 132000 | 25037471550 | 21800 | 21800 | 21800 | 21700 | 2790 |
| 355 | 20241121 | 131900 | 24976808350 | 21800 | 21800 | 21850 | 21650 | 5003 |
| 356 | 20241121 | 131800 | 24868026800 | 21850 | 21750 | 21850 | 21750 | 6232 |
| 357 | 20241121 | 131700 | 24732174600 | 21750 | 21900 | 21900 | 21600 | 20706 |
| 358 | 20241121 | 131600 | 24282392100 | 21850 | 21900 | 21950 | 21850 | 3944 |
| 359 | 20241121 | 131500 | 24196055550 | 21900 | 21950 | 21950 | 21900 | 2600 |
| 360 | 20241121 | 131400 | 24139085100 | 21900 | 21950 | 21950 | 21850 | 3321 |
| 361 | 20241121 | 131300 | 24066355350 | 21900 | 22000 | 22050 | 21850 | 5526 |
| 362 | 20241121 | 131200 | 23945148650 | 22000 | 21950 | 22050 | 21900 | 24563 |
| 363 | 20241121 | 131100 | 23404919000 | 21950 | 21950 | 21950 | 21900 | 6001 |
| 364 | 20241121 | 131000 | 23273259450 | 21950 | 21750 | 21950 | 21750 | 21487 |
| 365 | 20241121 | 130900 | 22803119150 | 21800 | 21800 | 21800 | 21750 | 4106 |
| 366 | 20241121 | 130800 | 22713746500 | 21800 | 21700 | 21800 | 21650 | 8639 |
| 367 | 20241121 | 130700 | 22526103600 | 21650 | 21700 | 21700 | 21650 | 462 |
| 368 | 20241121 | 130600 | 22516083000 | 21700 | 21650 | 21700 | 21650 | 3124 |
| 369 | 20241121 | 130500 | 22448393650 | 21650 | 21650 | 21650 | 21600 | 6916 |
| 370 | 20241121 | 130400 | 22298686850 | 21650 | 21500 | 21700 | 21500 | 11217 |
| 371 | 20241121 | 130300 | 22056495450 | 21550 | 21500 | 21550 | 21500 | 1090 |
| 372 | 20241121 | 130200 | 22033055250 | 21500 | 21500 | 21550 | 21500 | 649 |
| 373 | 20241121 | 130100 | 22019100050 | 21500 | 21500 | 21550 | 21500 | 716 |
| 374 | 20241121 | 130000 | 22003705800 | 21500 | 21500 | 21550 | 21450 | 1873 |
| 375 | 20241121 | 125900 | 21963448650 | 21550 | 21550 | 21550 | 21500 | 5447 |
| 376 | 20241121 | 125800 | 21846323600 | 21550 | 21550 | 21550 | 21500 | 874 |
| 377 | 20241121 | 125700 | 21827529750 | 21550 | 21500 | 21550 | 21500 | 1860 |
| 378 | 20241121 | 125600 | 21787538150 | 21500 | 21550 | 21550 | 21450 | 11015 |
| 379 | 20241121 | 125500 | 21551016250 | 21500 | 21500 | 21550 | 21450 | 3199 |
| 380 | 20241121 | 125400 | 21482259050 | 21450 | 21500 | 21550 | 21450 | 1438 |
| 381 | 20241121 | 125300 | 21451343500 | 21550 | 21550 | 21550 | 21500 | 1706 |
| 382 | 20241121 | 125200 | 21414661800 | 21500 | 21500 | 21550 | 21500 | 208 |
| 383 | 20241121 | 125100 | 21410185900 | 21500 | 21500 | 21550 | 21500 | 449 |
| 384 | 20241121 | 125000 | 21400531050 | 21500 | 21550 | 21550 | 21500 | 1411 |
| 385 | 20241121 | 124900 | 21370193750 | 21550 | 21550 | 21550 | 21500 | 402 |
| 386 | 20241121 | 124800 | 21361544200 | 21550 | 21500 | 21550 | 21500 | 1279 |
| 387 | 20241121 | 124700 | 21334041800 | 21550 | 21550 | 21550 | 21500 | 1624 |
| 388 | 20241121 | 124600 | 21299094950 | 21500 | 21500 | 21550 | 21450 | 795 |
| 389 | 20241121 | 124500 | 21282010450 | 21500 | 21550 | 21550 | 21450 | 3776 |
| 390 | 20241121 | 124400 | 21200821850 | 21550 | 21500 | 21550 | 21500 | 771 |
| 391 | 20241121 | 124300 | 21184243200 | 21500 | 21550 | 21600 | 21500 | 802 |
| 392 | 20241121 | 124200 | 21166968650 | 21550 | 21550 | 21600 | 21550 | 1023 |
| 393 | 20241121 | 124100 | 21144918450 | 21550 | 21600 | 21600 | 21550 | 636 |
| 394 | 20241121 | 124000 | 21131209450 | 21600 | 21550 | 21600 | 21500 | 6226 |
| 395 | 20241121 | 123900 | 20997095100 | 21550 | 21500 | 21550 | 21450 | 690 |
| 396 | 20241121 | 123800 | 20982269500 | 21500 | 21500 | 21500 | 21400 | 4204 |
| 397 | 20241121 | 123700 | 20892158100 | 21450 | 21450 | 21500 | 21450 | 1785 |
| 398 | 20241121 | 123600 | 20853851900 | 21450 | 21550 | 21550 | 21450 | 2672 |
| 399 | 20241121 | 123500 | 20796420000 | 21500 | 21550 | 21550 | 21500 | 2286 |
| 400 | 20241121 | 123400 | 20747263200 | 21500 | 21550 | 21600 | 21500 | 2608 |
| 401 | 20241121 | 123300 | 20691064650 | 21550 | 21600 | 21600 | 21550 | 1754 |
| 402 | 20241121 | 123200 | 20653198400 | 21600 | 21550 | 21600 | 21550 | 933 |
| 403 | 20241121 | 123100 | 20633085050 | 21550 | 21600 | 21600 | 21550 | 742 |
| 404 | 20241121 | 123000 | 20617073200 | 21600 | 21600 | 21600 | 21550 | 2290 |
| 405 | 20241121 | 122900 | 20567642450 | 21600 | 21600 | 21650 | 21550 | 6547 |
| 406 | 20241121 | 122800 | 20426228850 | 21600 | 21550 | 21600 | 21550 | 2405 |
| 407 | 20241121 | 122700 | 20374398400 | 21600 | 21550 | 21600 | 21550 | 1025 |
| 408 | 20241121 | 122600 | 20352301900 | 21600 | 21600 | 21600 | 21550 | 777 |
| 409 | 20241121 | 122500 | 20335527050 | 21600 | 21550 | 21600 | 21500 | 2849 |
| 410 | 20241121 | 122400 | 20274147150 | 21550 | 21500 | 21550 | 21500 | 1076 |
| 411 | 20241121 | 122300 | 20251005350 | 21500 | 21500 | 21500 | 21450 | 1490 |
| 412 | 20241121 | 122200 | 20218988800 | 21500 | 21500 | 21500 | 21450 | 3825 |
| 413 | 20241121 | 122100 | 20136930350 | 21500 | 21450 | 21500 | 21450 | 508 |
| 414 | 20241121 | 122000 | 20126014650 | 21450 | 21500 | 21500 | 21450 | 1654 |
| 415 | 20241121 | 121900 | 20090531450 | 21500 | 21550 | 21550 | 21450 | 2128 |
| 416 | 20241121 | 121800 | 20044814500 | 21500 | 21550 | 21550 | 21450 | 2524 |
| 417 | 20241121 | 121700 | 19990465100 | 21500 | 21450 | 21550 | 21450 | 5197 |
| 418 | 20241121 | 121600 | 19878804800 | 21450 | 21450 | 21500 | 21450 | 2008 |
| 419 | 20241121 | 121500 | 19835725800 | 21450 | 21500 | 21550 | 21400 | 7141 |
| 420 | 20241121 | 121400 | 19682555450 | 21550 | 21550 | 21550 | 21450 | 23478 |
| 421 | 20241121 | 121300 | 19177734850 | 21550 | 21550 | 21600 | 21550 | 2503 |
| 422 | 20241121 | 121200 | 19123770000 | 21550 | 21550 | 21600 | 21550 | 1229 |
| 423 | 20241121 | 121100 | 19097284900 | 21550 | 21550 | 21600 | 21550 | 904 |
| 424 | 20241121 | 121000 | 19077793700 | 21550 | 21550 | 21600 | 21550 | 1714 |
| 425 | 20241121 | 120900 | 19040856650 | 21550 | 21550 | 21550 | 21500 | 4726 |
| 426 | 20241121 | 120800 | 18939109200 | 21550 | 21550 | 21550 | 21500 | 3272 |
| 427 | 20241121 | 120700 | 18868642150 | 21550 | 21600 | 21600 | 21550 | 858 |
| 428 | 20241121 | 120600 | 18850149450 | 21550 | 21550 | 21600 | 21500 | 5224 |
| 429 | 20241121 | 120500 | 18737596300 | 21600 | 21550 | 21600 | 21550 | 5326 |
| 430 | 20241121 | 120400 | 18622811750 | 21600 | 21600 | 21600 | 21550 | 824 |
| 431 | 20241121 | 120300 | 18605052800 | 21600 | 21600 | 21600 | 21550 | 266 |
| 432 | 20241121 | 120200 | 18599315550 | 21550 | 21600 | 21600 | 21550 | 220 |
| 433 | 20241121 | 120100 | 18594570500 | 21550 | 21550 | 21600 | 21550 | 1390 |
| 434 | 20241121 | 120000 | 18564610500 | 21600 | 21600 | 21600 | 21550 | 3117 |
| 435 | 20241121 | 115900 | 18497431250 | 21600 | 21600 | 21600 | 21550 | 975 |
| 436 | 20241121 | 115800 | 18476414550 | 21550 | 21550 | 21600 | 21550 | 1652 |
| 437 | 20241121 | 115700 | 18440793400 | 21550 | 21600 | 21600 | 21550 | 5563 |
| 438 | 20241121 | 115600 | 18320868350 | 21550 | 21600 | 21600 | 21550 | 2812 |
| 439 | 20241121 | 115500 | 18260267150 | 21600 | 21550 | 21600 | 21550 | 3125 |
| 440 | 20241121 | 115400 | 18192919700 | 21600 | 21550 | 21600 | 21550 | 674 |
| 441 | 20241121 | 115300 | 18178392050 | 21550 | 21550 | 21600 | 21550 | 3237 |
| 442 | 20241121 | 115200 | 18108567550 | 21600 | 21550 | 21600 | 21550 | 2894 |
| 443 | 20241121 | 115100 | 18046201250 | 21550 | 21600 | 21600 | 21550 | 2699 |
| 444 | 20241121 | 115000 | 17988035450 | 21550 | 21550 | 21600 | 21550 | 949 |
| 445 | 20241121 | 114900 | 17967575700 | 21550 | 21550 | 21600 | 21550 | 1797 |
| 446 | 20241121 | 114800 | 17928824250 | 21550 | 21600 | 21650 | 21550 | 1581 |
| 447 | 20241121 | 114700 | 17894689950 | 21600 | 21600 | 21650 | 21600 | 1017 |
| 448 | 20241121 | 114600 | 17872722000 | 21600 | 21600 | 21650 | 21600 | 1750 |
| 449 | 20241121 | 114500 | 17834917100 | 21600 | 21600 | 21650 | 21550 | 4299 |
| 450 | 20241121 | 114400 | 17742078150 | 21600 | 21650 | 21650 | 21600 | 1435 |
| 451 | 20241121 | 114300 | 17711059550 | 21650 | 21700 | 21700 | 21550 | 43017 |
| 452 | 20241121 | 114200 | 16781777200 | 21700 | 21750 | 21750 | 21700 | 176 |
| 453 | 20241121 | 114100 | 16777957900 | 21750 | 21700 | 21750 | 21700 | 340 |
| 454 | 20241121 | 114000 | 16770576500 | 21700 | 21750 | 21750 | 21700 | 1882 |
| 455 | 20241121 | 113900 | 16729733700 | 21700 | 21700 | 21750 | 21700 | 662 |
| 456 | 20241121 | 113800 | 16715355750 | 21700 | 21700 | 21750 | 21700 | 1429 |
| 457 | 20241121 | 113700 | 16684332800 | 21700 | 21700 | 21750 | 21650 | 8460 |
| 458 | 20241121 | 113600 | 16500985550 | 21700 | 21650 | 21700 | 21650 | 1892 |
| 459 | 20241121 | 113500 | 16459936500 | 21650 | 21750 | 21750 | 21650 | 5976 |
| 460 | 20241121 | 113400 | 16330362900 | 21750 | 21650 | 21750 | 21650 | 6259 |
| 461 | 20241121 | 113300 | 16194550200 | 21650 | 21750 | 21750 | 21650 | 23189 |
| 462 | 20241121 | 113200 | 15691679500 | 21750 | 21700 | 21750 | 21700 | 6965 |
| 463 | 20241121 | 113100 | 15540529450 | 21750 | 21750 | 21800 | 21700 | 4267 |
| 464 | 20241121 | 113000 | 15447737300 | 21750 | 21850 | 21850 | 21750 | 6494 |
| 465 | 20241121 | 112900 | 15306194600 | 21850 | 21800 | 21850 | 21800 | 1472 |
| 466 | 20241121 | 112800 | 15274036000 | 21850 | 21800 | 21850 | 21800 | 247 |
| 467 | 20241121 | 112700 | 15268645300 | 21800 | 21800 | 21900 | 21800 | 4476 |
| 468 | 20241121 | 112600 | 15170879400 | 21850 | 21850 | 21850 | 21800 | 757 |
| 469 | 20241121 | 112500 | 15154368600 | 21800 | 21800 | 21850 | 21750 | 3286 |
| 470 | 20241121 | 112400 | 15082786500 | 21750 | 21850 | 21850 | 21750 | 4145 |
| 471 | 20241121 | 112300 | 14992414650 | 21850 | 21800 | 21850 | 21750 | 3347 |
| 472 | 20241121 | 112200 | 14919405450 | 21800 | 21750 | 21800 | 21750 | 3071 |
| 473 | 20241121 | 112100 | 14852588750 | 21750 | 21750 | 21800 | 21750 | 1161 |
| 474 | 20241121 | 112000 | 14827332800 | 21750 | 21800 | 21800 | 21750 | 2790 |
| 475 | 20241121 | 111900 | 14766646600 | 21800 | 21850 | 21850 | 21750 | 8107 |
| 476 | 20241121 | 111800 | 14589925600 | 21850 | 21900 | 21900 | 21800 | 3046 |
| 477 | 20241121 | 111700 | 14523371550 | 21850 | 21850 | 21900 | 21850 | 4219 |
| 478 | 20241121 | 111600 | 14431181300 | 21850 | 21950 | 21950 | 21850 | 3070 |
| 479 | 20241121 | 111500 | 14363971600 | 21900 | 21900 | 21950 | 21900 | 2617 |
| 480 | 20241121 | 111400 | 14306658750 | 21900 | 21900 | 21950 | 21900 | 208 |
| 481 | 20241121 | 111300 | 14302101600 | 21900 | 21900 | 21950 | 21900 | 363 |
| 482 | 20241121 | 111200 | 14294136700 | 21900 | 21950 | 22000 | 21900 | 513 |
| 483 | 20241121 | 111100 | 14282884800 | 21950 | 21950 | 22000 | 21900 | 1735 |
| 484 | 20241121 | 111000 | 14244802250 | 21950 | 22000 | 22000 | 21950 | 4198 |
| 485 | 20241121 | 110900 | 14152652000 | 22000 | 22050 | 22050 | 22000 | 2131 |
| 486 | 20241121 | 110800 | 14105747550 | 22050 | 22050 | 22050 | 22000 | 399 |
| 487 | 20241121 | 110700 | 14096961500 | 22050 | 22000 | 22050 | 21950 | 3366 |
| 488 | 20241121 | 110600 | 14022903150 | 22000 | 21900 | 22000 | 21900 | 2280 |
| 489 | 20241121 | 110500 | 13972846300 | 21900 | 21950 | 21950 | 21900 | 1132 |
| 490 | 20241121 | 110400 | 13948021550 | 21950 | 21850 | 21950 | 21850 | 2770 |
| 491 | 20241121 | 110300 | 13887365200 | 21850 | 21950 | 21950 | 21850 | 4000 |
| 492 | 20241121 | 110200 | 13799785750 | 21900 | 21950 | 21950 | 21900 | 450 |
| 493 | 20241121 | 110100 | 13789920900 | 21950 | 21900 | 21950 | 21900 | 1024 |
| 494 | 20241121 | 110000 | 13767475850 | 21900 | 21900 | 21950 | 21900 | 1327 |
| 495 | 20241121 | 105900 | 13738410950 | 21900 | 21950 | 21950 | 21900 | 674 |
| 496 | 20241121 | 105800 | 13723638200 | 21950 | 21850 | 21950 | 21850 | 3813 |
| 497 | 20241121 | 105700 | 13640053700 | 21900 | 21850 | 21900 | 21850 | 1106 |
| 498 | 20241121 | 105600 | 13615870200 | 21900 | 21900 | 21900 | 21850 | 1689 |
| 499 | 20241121 | 105500 | 13578956950 | 21900 | 21900 | 21900 | 21850 | 2110 |
| 500 | 20241121 | 105400 | 13532849050 | 21900 | 21850 | 21900 | 21850 | 1918 |
| 501 | 20241121 | 105300 | 13490889250 | 21850 | 21950 | 21950 | 21850 | 3152 |
| 502 | 20241121 | 105200 | 13421909000 | 21950 | 21950 | 21950 | 21900 | 1827 |
| 503 | 20241121 | 105100 | 13381871550 | 21950 | 21900 | 21950 | 21900 | 1363 |
| 504 | 20241121 | 105000 | 13352003350 | 21900 | 21950 | 22000 | 21900 | 2361 |
| 505 | 20241121 | 104900 | 13300199150 | 22000 | 21950 | 22000 | 21950 | 2018 |
| 506 | 20241121 | 104800 | 13255902300 | 21950 | 21900 | 21950 | 21900 | 1099 |
| 507 | 20241121 | 104700 | 13231825450 | 21950 | 21900 | 21950 | 21900 | 982 |
| 508 | 20241121 | 104600 | 13210317550 | 21900 | 21950 | 22000 | 21900 | 2579 |
| 509 | 20241121 | 104500 | 13153705450 | 22000 | 22100 | 22100 | 21950 | 4263 |
| 510 | 20241121 | 104400 | 13059914850 | 22100 | 22050 | 22100 | 22000 | 2173 |
| 511 | 20241121 | 104300 | 13012020300 | 22050 | 21950 | 22050 | 21950 | 3259 |
| 512 | 20241121 | 104200 | 12940379150 | 21950 | 22000 | 22000 | 21950 | 854 |
| 513 | 20241121 | 104100 | 12921632550 | 22000 | 21950 | 22000 | 21950 | 1333 |
| 514 | 20241121 | 104000 | 12892372050 | 22000 | 21950 | 22000 | 21950 | 1415 |
| 515 | 20241121 | 103900 | 12861308600 | 21950 | 22000 | 22000 | 21950 | 985 |
| 516 | 20241121 | 103800 | 12839661600 | 22000 | 22000 | 22050 | 21950 | 3610 |
| 517 | 20241121 | 103700 | 12760260950 | 22050 | 21950 | 22050 | 21950 | 3552 |
| 518 | 20241121 | 103600 | 12682140450 | 21950 | 22050 | 22050 | 21950 | 3000 |
| 519 | 20241121 | 103500 | 12616169400 | 22050 | 22050 | 22050 | 22000 | 1999 |
| 520 | 20241121 | 103400 | 12572163350 | 22050 | 22000 | 22050 | 22000 | 2060 |
| 521 | 20241121 | 103300 | 12526783350 | 22050 | 21950 | 22050 | 21950 | 4914 |
| 522 | 20241121 | 103200 | 12418654950 | 21950 | 21900 | 21950 | 21900 | 3492 |
| 523 | 20241121 | 103100 | 12342086800 | 21900 | 21900 | 21950 | 21850 | 4726 |
| 524 | 20241121 | 103000 | 12238607900 | 21950 | 21950 | 22000 | 21900 | 3884 |
| 525 | 20241121 | 102900 | 12153309650 | 22000 | 21950 | 22000 | 21950 | 3527 |
| 526 | 20241121 | 102800 | 12075732950 | 22000 | 21950 | 22000 | 21900 | 1619 |
| 527 | 20241121 | 102700 | 12040182400 | 21950 | 22000 | 22000 | 21950 | 2322 |
| 528 | 20241121 | 102600 | 11989160500 | 22000 | 21900 | 22000 | 21850 | 1580 |
| 529 | 20241121 | 102500 | 11954520700 | 21900 | 21850 | 21900 | 21850 | 2949 |
| 530 | 20241121 | 102400 | 11890037550 | 21900 | 21950 | 21950 | 21850 | 4238 |
| 531 | 20241121 | 102300 | 11797176750 | 21950 | 21900 | 21950 | 21900 | 3285 |
| 532 | 20241121 | 102200 | 11725113750 | 21900 | 21850 | 21900 | 21850 | 3011 |
| 533 | 20241121 | 102100 | 11659218700 | 21850 | 21950 | 21950 | 21800 | 10380 |
| 534 | 20241121 | 102000 | 11432252250 | 21950 | 22050 | 22050 | 21950 | 2834 |
| 535 | 20241121 | 101900 | 11369895650 | 22050 | 21950 | 22050 | 21900 | 10427 |
| 536 | 20241121 | 101800 | 11140689900 | 21950 | 21950 | 21950 | 21900 | 2358 |
| 537 | 20241121 | 101700 | 11089017350 | 21950 | 21900 | 22000 | 21850 | 2972 |
| 538 | 20241121 | 101600 | 11023883750 | 21900 | 21900 | 21950 | 21850 | 5940 |
| 539 | 20241121 | 101500 | 10893837200 | 21850 | 22000 | 22000 | 21850 | 17589 |
| 540 | 20241121 | 101400 | 10508595450 | 22000 | 22050 | 22100 | 21950 | 4266 |
| 541 | 20241121 | 101300 | 10414743700 | 22050 | 22000 | 22050 | 22000 | 2799 |
| 542 | 20241121 | 101200 | 10353075400 | 22050 | 22000 | 22100 | 22000 | 7821 |
| 543 | 20241121 | 101100 | 10180961250 | 22050 | 22100 | 22100 | 22000 | 7217 |
| 544 | 20241121 | 101000 | 10021818900 | 22100 | 22150 | 22150 | 22050 | 3989 |
| 545 | 20241121 | 100900 | 9933615000 | 22150 | 22200 | 22200 | 22150 | 941 |
| 546 | 20241121 | 100800 | 9912743100 | 22200 | 22200 | 22250 | 22150 | 3015 |
| 547 | 20241121 | 100700 | 9845865500 | 22200 | 22200 | 22200 | 22150 | 2450 |
| 548 | 20241121 | 100600 | 9791549150 | 22200 | 22100 | 22200 | 22050 | 5715 |
| 549 | 20241121 | 100500 | 9665169600 | 22050 | 22100 | 22150 | 22050 | 2549 |
| 550 | 20241121 | 100400 | 9608901350 | 22100 | 22000 | 22150 | 21950 | 7549 |
| 551 | 20241121 | 100300 | 9442652000 | 22000 | 22050 | 22050 | 22000 | 2957 |
| 552 | 20241121 | 100200 | 9377566200 | 22000 | 22100 | 22150 | 22000 | 4612 |
| 553 | 20241121 | 100100 | 9275792050 | 22150 | 22200 | 22250 | 22100 | 2814 |
| 554 | 20241121 | 100000 | 9213357600 | 22200 | 22150 | 22200 | 22000 | 30866 |
| 555 | 20241121 | 095900 | 8533220600 | 22050 | 22200 | 22250 | 22050 | 26210 |
| 556 | 20241121 | 095800 | 7953563350 | 22200 | 22300 | 22300 | 22200 | 2234 |
| 557 | 20241121 | 095700 | 7903850600 | 22250 | 22200 | 22300 | 22150 | 3797 |
| 558 | 20241121 | 095600 | 7819551800 | 22200 | 22350 | 22350 | 22150 | 22467 |
| 559 | 20241121 | 095500 | 7321140300 | 22350 | 22200 | 22350 | 22150 | 20623 |
| 560 | 20241121 | 095400 | 6862507400 | 22150 | 22350 | 22350 | 22150 | 14231 |
| 561 | 20241121 | 095300 | 6546013600 | 22400 | 22350 | 22400 | 22350 | 682 |
| 562 | 20241121 | 095200 | 6530768450 | 22400 | 22300 | 22400 | 22300 | 3614 |
| 563 | 20241121 | 095100 | 6450002150 | 22350 | 22400 | 22450 | 22300 | 6863 |
| 564 | 20241121 | 095000 | 6296465150 | 22450 | 22350 | 22450 | 22350 | 4567 |
| 565 | 20241121 | 094900 | 6194250700 | 22350 | 22400 | 22400 | 22300 | 12287 |
| 566 | 20241121 | 094800 | 5920025200 | 22350 | 22350 | 22400 | 22300 | 3004 |
| 567 | 20241121 | 094700 | 5852858300 | 22300 | 22450 | 22500 | 22300 | 7995 |
| 568 | 20241121 | 094600 | 5673860100 | 22500 | 22450 | 22500 | 22400 | 2689 |
| 569 | 20241121 | 094500 | 5613535700 | 22450 | 22400 | 22500 | 22400 | 9320 |
| 570 | 20241121 | 094400 | 5404340850 | 22450 | 22550 | 22550 | 22400 | 15232 |
| 571 | 20241121 | 094300 | 5062286450 | 22550 | 22600 | 22600 | 22500 | 5659 |
| 572 | 20241121 | 094200 | 4934718550 | 22550 | 22650 | 22700 | 22550 | 2468 |
| 573 | 20241121 | 094100 | 4878912950 | 22650 | 22650 | 22700 | 22650 | 563 |
| 574 | 20241121 | 094000 | 4866159250 | 22650 | 22650 | 22700 | 22600 | 554 |
| 575 | 20241121 | 093900 | 4853616500 | 22600 | 22650 | 22650 | 22600 | 685 |
| 576 | 20241121 | 093800 | 4838135250 | 22650 | 22650 | 22650 | 22600 | 1475 |
| 577 | 20241121 | 093700 | 4804737300 | 22650 | 22650 | 22700 | 22550 | 3648 |
| 578 | 20241121 | 093600 | 4722225950 | 22650 | 22650 | 22700 | 22650 | 1600 |
| 579 | 20241121 | 093500 | 4685983000 | 22650 | 22650 | 22700 | 22600 | 3483 |
| 580 | 20241121 | 093400 | 4607156750 | 22650 | 22700 | 22700 | 22650 | 3362 |
| 581 | 20241121 | 093300 | 4530882250 | 22650 | 22750 | 22750 | 22650 | 10043 |
| 582 | 20241121 | 093200 | 4302848450 | 22750 | 22700 | 22750 | 22650 | 2182 |
| 583 | 20241121 | 093100 | 4253309300 | 22700 | 22650 | 22700 | 22600 | 3889 |
| 584 | 20241121 | 093000 | 4165223900 | 22600 | 22550 | 22600 | 22450 | 7206 |
| 585 | 20241121 | 092900 | 4002722500 | 22550 | 22550 | 22600 | 22450 | 8448 |
| 586 | 20241121 | 092800 | 3812483400 | 22550 | 22500 | 22650 | 22400 | 18774 |
| 587 | 20241121 | 092700 | 3389864650 | 22500 | 22600 | 22650 | 22500 | 5694 |
| 588 | 20241121 | 092600 | 3261425100 | 22650 | 22650 | 22700 | 22600 | 4428 |
| 589 | 20241121 | 092500 | 3161274900 | 22650 | 22650 | 22700 | 22600 | 3214 |
| 590 | 20241121 | 092400 | 3088532100 | 22700 | 22750 | 22750 | 22650 | 1940 |
| 591 | 20241121 | 092300 | 3044502400 | 22700 | 22650 | 22750 | 22600 | 8466 |
| 592 | 20241121 | 092200 | 2852450500 | 22650 | 22700 | 22700 | 22650 | 4686 |
| 593 | 20241121 | 092100 | 2746206700 | 22700 | 22800 | 22800 | 22700 | 4040 |
| 594 | 20241121 | 092000 | 2654430450 | 22750 | 22800 | 22800 | 22750 | 1704 |
| 595 | 20241121 | 091900 | 2615647300 | 22750 | 22850 | 22850 | 22750 | 2245 |
| 596 | 20241121 | 091800 | 2564456400 | 22800 | 22750 | 22850 | 22700 | 4435 |
| 597 | 20241121 | 091700 | 2463483700 | 22750 | 22700 | 22750 | 22700 | 6129 |
| 598 | 20241121 | 091600 | 2324315350 | 22750 | 22750 | 22800 | 22700 | 2947 |
| 599 | 20241121 | 091500 | 2257284600 | 22750 | 22850 | 22900 | 22700 | 6276 |
| 600 | 20241121 | 091400 | 2114378600 | 22900 | 22900 | 22900 | 22800 | 5498 |
| 601 | 20241121 | 091300 | 1988781050 | 22900 | 22900 | 22950 | 22900 | 2296 |
| 602 | 20241121 | 091200 | 1936200700 | 22950 | 22900 | 22950 | 22850 | 955 |
| 603 | 20241121 | 091100 | 1914336250 | 22900 | 22850 | 22900 | 22850 | 4599 |
| 604 | 20241121 | 091000 | 1809062650 | 22850 | 22750 | 22900 | 22750 | 4824 |
| 605 | 20241121 | 090900 | 1698981400 | 22750 | 22900 | 22900 | 22750 | 4142 |
| 606 | 20241121 | 090800 | 1604374300 | 22900 | 22800 | 22950 | 22800 | 4982 |
| 607 | 20241121 | 090700 | 1490436400 | 22800 | 23000 | 23000 | 22750 | 6453 |
| 608 | 20241121 | 090600 | 1343147900 | 23000 | 23050 | 23050 | 22900 | 4066 |
| 609 | 20241121 | 090500 | 1249718800 | 23000 | 23100 | 23100 | 22950 | 5582 |
| 610 | 20241121 | 090400 | 1121251050 | 23100 | 23050 | 23100 | 23000 | 2938 |
| 611 | 20241121 | 090300 | 1053498800 | 23050 | 23150 | 23150 | 23000 | 7832 |
| 612 | 20241121 | 090200 | 872607850 | 23100 | 23050 | 23200 | 22950 | 15779 |
| 613 | 20241121 | 090100 | 507856450 | 23050 | 22950 | 23050 | 22950 | 9995 |
| 614 | 20241121 | 090000 | 277799100 | 22950 | 22850 | 23050 | 22800 | 11148 |