35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 192500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 90950 |
| 3 | 20241121 | 192400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20241121 | 192300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20241121 | 192200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20241121 | 192100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20241121 | 192000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20241121 | 191900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20241121 | 191800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20241121 | 191700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20241121 | 191600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20241121 | 191500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20241121 | 191400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20241121 | 191300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20241121 | 191200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20241121 | 191100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20241121 | 191000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20241121 | 190900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20241121 | 190800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20241121 | 190700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20241121 | 190600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20241121 | 190500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20241121 | 190400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20241121 | 190300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20241121 | 190200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20241121 | 190100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20241121 | 190000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20241121 | 185900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20241121 | 185800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20241121 | 185700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20241121 | 185600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20241121 | 185500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 90950 |
| 33 | 20241121 | 185400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20241121 | 185300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20241121 | 185200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20241121 | 185100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20241121 | 185000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20241121 | 184900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20241121 | 184800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20241121 | 184700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20241121 | 184600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20241121 | 184500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20241121 | 184400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20241121 | 184300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20241121 | 184200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20241121 | 184100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20241121 | 184000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20241121 | 183900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20241121 | 183800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20241121 | 183700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20241121 | 183600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20241121 | 183500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20241121 | 183400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20241121 | 183300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20241121 | 183200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20241121 | 183100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20241121 | 183000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20241121 | 182900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20241121 | 182800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20241121 | 182700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20241121 | 182600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20241121 | 182500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 90950 |
| 63 | 20241121 | 182400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20241121 | 182300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20241121 | 182200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20241121 | 182100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20241121 | 182000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20241121 | 181900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20241121 | 181800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20241121 | 181700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20241121 | 181600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20241121 | 181500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20241121 | 181400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20241121 | 181300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20241121 | 181200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20241121 | 181100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20241121 | 181000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20241121 | 180900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20241121 | 180800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20241121 | 180700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20241121 | 180600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20241121 | 180500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20241121 | 180400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20241121 | 180300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20241121 | 180200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20241121 | 180100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20241121 | 180000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20241121 | 175900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20241121 | 175800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20241121 | 175700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20241121 | 175600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20241121 | 175500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 90950 |
| 93 | 20241121 | 175400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20241121 | 175300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20241121 | 175200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20241121 | 175100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20241121 | 175000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20241121 | 174900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20241121 | 174800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20241121 | 174700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20241121 | 174600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20241121 | 174500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20241121 | 174400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20241121 | 174300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20241121 | 174200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20241121 | 174100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20241121 | 174000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20241121 | 173900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20241121 | 173800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20241121 | 173700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20241121 | 173600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20241121 | 173500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20241121 | 173400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20241121 | 173300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20241121 | 173200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20241121 | 173100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20241121 | 173000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20241121 | 172900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20241121 | 172800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20241121 | 172700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20241121 | 172600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20241121 | 172500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 90950 |
| 123 | 20241121 | 172400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20241121 | 172300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20241121 | 172200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20241121 | 172100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20241121 | 172000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20241121 | 171900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20241121 | 171800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20241121 | 171700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20241121 | 171600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20241121 | 171500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20241121 | 171400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20241121 | 171300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20241121 | 171200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20241121 | 171100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20241121 | 171000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20241121 | 170900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20241121 | 170800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20241121 | 170700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20241121 | 170600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20241121 | 170500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20241121 | 170400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20241121 | 170300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20241121 | 170200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20241121 | 170100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20241121 | 170000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20241121 | 165900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20241121 | 165800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20241121 | 165700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20241121 | 165600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20241121 | 165500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 90950 |
| 153 | 20241121 | 165400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20241121 | 165300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20241121 | 165200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20241121 | 165100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20241121 | 165000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20241121 | 164900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20241121 | 164800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20241121 | 164700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20241121 | 164600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20241121 | 164500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20241121 | 164400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20241121 | 164300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20241121 | 164200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20241121 | 164100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20241121 | 164000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20241121 | 163900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20241121 | 163800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20241121 | 163700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20241121 | 163600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20241121 | 163500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20241121 | 163400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20241121 | 163300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20241121 | 163200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20241121 | 163100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20241121 | 163000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20241121 | 162900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20241121 | 162800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20241121 | 162700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20241121 | 162600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20241121 | 162500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 90950 |
| 183 | 20241121 | 162400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20241121 | 162300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 185 | 20241121 | 162200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20241121 | 162100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20241121 | 162000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20241121 | 161900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20241121 | 161800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20241121 | 161700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20241121 | 161600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 192 | 20241121 | 161500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20241121 | 161400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 194 | 20241121 | 161300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 195 | 20241121 | 161200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 196 | 20241121 | 161100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 197 | 20241121 | 161000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 198 | 20241121 | 160900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20241121 | 160800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20241121 | 160700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20241121 | 160600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20241121 | 160500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20241121 | 160400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20241121 | 160300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20241121 | 160200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20241121 | 160100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20241121 | 160000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20241121 | 155900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20241121 | 155800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 210 | 20241121 | 155700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20241121 | 155600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20241121 | 155500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 90950 |
| 213 | 20241121 | 155400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 214 | 20241121 | 155300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 215 | 20241121 | 155200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 216 | 20241121 | 155100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 217 | 20241121 | 155000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 218 | 20241121 | 154900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 219 | 20241121 | 154800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 220 | 20241121 | 154700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 221 | 20241121 | 154600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 222 | 20241121 | 154500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 223 | 20241121 | 154400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 224 | 20241121 | 154300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 225 | 20241121 | 154200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 226 | 20241121 | 154100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 227 | 20241121 | 154000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 228 | 20241121 | 153900 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 229 | 20241121 | 153800 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 230 | 20241121 | 153700 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 231 | 20241121 | 153600 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 232 | 20241121 | 153500 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 233 | 20241121 | 153400 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 234 | 20241121 | 153300 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 235 | 20241121 | 153200 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 236 | 20241121 | 153100 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 237 | 20241121 | 153000 | 193583867000 | 35850 | 35850 | 35850 | 35850 | 90950 |
| 238 | 20241121 | 152900 | 190323309500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 239 | 20241121 | 152800 | 190323309500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 240 | 20241121 | 152700 | 190323309500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 241 | 20241121 | 152600 | 190323309500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 242 | 20241121 | 152500 | 190323309500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 243 | 20241121 | 152400 | 190323309500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 244 | 20241121 | 152300 | 190323309500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 245 | 20241121 | 152200 | 190323309500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 246 | 20241121 | 152100 | 190323309500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 247 | 20241121 | 152000 | 190323309500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 248 | 20241121 | 151900 | 190323309500 | 35900 | 35950 | 35950 | 35900 | 18900 |
| 249 | 20241121 | 151800 | 189644342150 | 35900 | 35850 | 35950 | 35850 | 5883 |
| 250 | 20241121 | 151700 | 189433128200 | 35850 | 35950 | 35950 | 35850 | 8333 |
| 251 | 20241121 | 151600 | 189133970800 | 35900 | 35900 | 35950 | 35900 | 14131 |
| 252 | 20241121 | 151500 | 188626609500 | 35900 | 35900 | 35950 | 35850 | 5012 |
| 253 | 20241121 | 151400 | 188446662100 | 35950 | 35950 | 36000 | 35850 | 13789 |
| 254 | 20241121 | 151300 | 187951549650 | 35950 | 35950 | 36000 | 35950 | 5676 |
| 255 | 20241121 | 151200 | 187747380000 | 35950 | 35950 | 36000 | 35950 | 5201 |
| 256 | 20241121 | 151100 | 187560321450 | 35950 | 35850 | 36000 | 35850 | 12600 |
| 257 | 20241121 | 151000 | 187107581150 | 35850 | 35950 | 35950 | 35850 | 7859 |
| 258 | 20241121 | 150900 | 186825472000 | 35900 | 35950 | 36000 | 35900 | 5192 |
| 259 | 20241121 | 150800 | 186638926350 | 35950 | 35950 | 36000 | 35950 | 8401 |
| 260 | 20241121 | 150700 | 186336852100 | 36000 | 35950 | 36000 | 35950 | 5614 |
| 261 | 20241121 | 150600 | 186134939750 | 36000 | 36000 | 36050 | 35950 | 8366 |
| 262 | 20241121 | 150500 | 185833745200 | 36000 | 35950 | 36050 | 35950 | 9884 |
| 263 | 20241121 | 150400 | 185477517850 | 35950 | 36000 | 36050 | 35950 | 6097 |
| 264 | 20241121 | 150300 | 185257981600 | 36000 | 36000 | 36000 | 35900 | 11432 |
| 265 | 20241121 | 150200 | 184846699750 | 36000 | 35900 | 36000 | 35900 | 5157 |
| 266 | 20241121 | 150100 | 184661360800 | 35900 | 35950 | 35950 | 35900 | 4779 |
| 267 | 20241121 | 150000 | 184489712550 | 35950 | 35850 | 35950 | 35850 | 8681 |
| 268 | 20241121 | 145900 | 184178121700 | 35850 | 35900 | 35950 | 35800 | 19111 |
| 269 | 20241121 | 145800 | 183492618400 | 35850 | 35850 | 35900 | 35850 | 3895 |
| 270 | 20241121 | 145700 | 183352947500 | 35850 | 35950 | 35950 | 35850 | 6030 |
| 271 | 20241121 | 145600 | 183136460050 | 35900 | 35950 | 35950 | 35900 | 4045 |
| 272 | 20241121 | 145500 | 182991227200 | 35900 | 35900 | 35950 | 35850 | 7077 |
| 273 | 20241121 | 145400 | 182737166000 | 35950 | 35900 | 35950 | 35900 | 4167 |
| 274 | 20241121 | 145300 | 182587551250 | 35900 | 35900 | 35950 | 35900 | 3323 |
| 275 | 20241121 | 145200 | 182468173100 | 35900 | 35950 | 36000 | 35900 | 11016 |
| 276 | 20241121 | 145100 | 182072115200 | 35950 | 35950 | 36000 | 35950 | 2119 |
| 277 | 20241121 | 145000 | 181995890250 | 36000 | 35950 | 36000 | 35950 | 2486 |
| 278 | 20241121 | 144900 | 181906470300 | 35950 | 35950 | 36000 | 35950 | 2730 |
| 279 | 20241121 | 144800 | 181808248700 | 35950 | 36050 | 36050 | 35950 | 5289 |
| 280 | 20241121 | 144700 | 181617757500 | 36050 | 36000 | 36100 | 35950 | 9803 |
| 281 | 20241121 | 144600 | 181264677100 | 36000 | 36000 | 36050 | 35950 | 3999 |
| 282 | 20241121 | 144500 | 181120758500 | 36050 | 36000 | 36050 | 36000 | 5035 |
| 283 | 20241121 | 144400 | 180939422250 | 36050 | 36050 | 36100 | 36000 | 6760 |
| 284 | 20241121 | 144300 | 180695623600 | 36000 | 36100 | 36150 | 36000 | 11374 |
| 285 | 20241121 | 144200 | 180285273950 | 36100 | 36100 | 36150 | 36050 | 11923 |
| 286 | 20241121 | 144100 | 179854782000 | 36050 | 36050 | 36100 | 36000 | 10448 |
| 287 | 20241121 | 144000 | 179477887450 | 36000 | 36000 | 36050 | 35950 | 17098 |
| 288 | 20241121 | 143900 | 178862252750 | 36000 | 35800 | 36000 | 35800 | 16111 |
| 289 | 20241121 | 143800 | 178283783250 | 35850 | 35800 | 35850 | 35800 | 2522 |
| 290 | 20241121 | 143700 | 178193448100 | 35850 | 35800 | 35850 | 35750 | 4670 |
| 291 | 20241121 | 143600 | 178026246600 | 35800 | 35800 | 35800 | 35750 | 6652 |
| 292 | 20241121 | 143500 | 177788232450 | 35800 | 35750 | 35800 | 35750 | 4272 |
| 293 | 20241121 | 143400 | 177635448700 | 35750 | 35800 | 35850 | 35750 | 6525 |
| 294 | 20241121 | 143300 | 177402048250 | 35800 | 35800 | 35850 | 35800 | 3225 |
| 295 | 20241121 | 143200 | 177286581650 | 35800 | 35800 | 35850 | 35750 | 6921 |
| 296 | 20241121 | 143100 | 177038797250 | 35800 | 35850 | 35900 | 35800 | 6908 |
| 297 | 20241121 | 143000 | 176791290450 | 35850 | 35850 | 35900 | 35850 | 2420 |
| 298 | 20241121 | 142900 | 176704496500 | 35850 | 35850 | 35900 | 35850 | 4649 |
| 299 | 20241121 | 142800 | 176537763350 | 35850 | 35900 | 35950 | 35850 | 6831 |
| 300 | 20241121 | 142700 | 176292664500 | 35900 | 35950 | 35950 | 35900 | 6058 |
| 301 | 20241121 | 142600 | 176075142250 | 35950 | 35950 | 35950 | 35900 | 4024 |
| 302 | 20241121 | 142500 | 175930616050 | 35900 | 35950 | 36000 | 35900 | 5307 |
| 303 | 20241121 | 142400 | 175739825650 | 35950 | 35950 | 36000 | 35950 | 4679 |
| 304 | 20241121 | 142300 | 175571472650 | 35950 | 36000 | 36000 | 35950 | 5891 |
| 305 | 20241121 | 142200 | 175359664800 | 36000 | 36050 | 36050 | 35950 | 2906 |
| 306 | 20241121 | 142100 | 175255085400 | 36000 | 36000 | 36050 | 35950 | 7650 |
| 307 | 20241121 | 142000 | 174979643200 | 36000 | 35950 | 36050 | 35950 | 2361 |
| 308 | 20241121 | 141900 | 174894626550 | 35950 | 36000 | 36050 | 35950 | 6778 |
| 309 | 20241121 | 141800 | 174650578500 | 36000 | 36100 | 36100 | 36000 | 5848 |
| 310 | 20241121 | 141700 | 174439710650 | 36100 | 36100 | 36150 | 36050 | 11728 |
| 311 | 20241121 | 141600 | 174015987800 | 36100 | 36100 | 36150 | 36050 | 10962 |
| 312 | 20241121 | 141500 | 173620394100 | 36100 | 36050 | 36100 | 36050 | 5458 |
| 313 | 20241121 | 141400 | 173423556450 | 36100 | 36000 | 36100 | 35900 | 7437 |
| 314 | 20241121 | 141300 | 173155816700 | 35950 | 36000 | 36050 | 35900 | 13973 |
| 315 | 20241121 | 141200 | 172652845600 | 36000 | 36150 | 36150 | 36000 | 15388 |
| 316 | 20241121 | 141100 | 172097633650 | 36150 | 36100 | 36150 | 36100 | 12488 |
| 317 | 20241121 | 141000 | 171646229950 | 36100 | 36100 | 36150 | 36000 | 14103 |
| 318 | 20241121 | 140900 | 171137343900 | 36100 | 36000 | 36100 | 35950 | 16797 |
| 319 | 20241121 | 140800 | 170532261000 | 36000 | 35900 | 36000 | 35850 | 5552 |
| 320 | 20241121 | 140700 | 170332622450 | 35900 | 35900 | 36000 | 35850 | 22327 |
| 321 | 20241121 | 140600 | 169530462100 | 35900 | 35800 | 35950 | 35800 | 15437 |
| 322 | 20241121 | 140500 | 168976565550 | 35800 | 35800 | 35850 | 35800 | 3228 |
| 323 | 20241121 | 140400 | 168860990750 | 35800 | 35800 | 35850 | 35800 | 1722 |
| 324 | 20241121 | 140300 | 168799325050 | 35800 | 35800 | 35850 | 35800 | 2092 |
| 325 | 20241121 | 140200 | 168724390700 | 35800 | 35800 | 35850 | 35750 | 3758 |
| 326 | 20241121 | 140100 | 168589809550 | 35800 | 35750 | 35850 | 35750 | 8096 |
| 327 | 20241121 | 140000 | 168300273700 | 35800 | 35800 | 35850 | 35750 | 5709 |
| 328 | 20241121 | 135900 | 168095854600 | 35750 | 35750 | 35800 | 35750 | 1763 |
| 329 | 20241121 | 135800 | 168032789900 | 35800 | 35850 | 35900 | 35750 | 6729 |
| 330 | 20241121 | 135700 | 167791620450 | 35850 | 35800 | 35900 | 35800 | 8951 |
| 331 | 20241121 | 135600 | 167470722800 | 35800 | 35800 | 35850 | 35800 | 5199 |
| 332 | 20241121 | 135500 | 167284567000 | 35800 | 35850 | 35850 | 35800 | 2683 |
| 333 | 20241121 | 135400 | 167188474550 | 35850 | 35800 | 35850 | 35750 | 4415 |
| 334 | 20241121 | 135300 | 167030487400 | 35750 | 35700 | 35800 | 35700 | 6127 |
| 335 | 20241121 | 135200 | 166811547550 | 35700 | 35850 | 35850 | 35700 | 10382 |
| 336 | 20241121 | 135100 | 166439996050 | 35850 | 35850 | 35900 | 35800 | 10384 |
| 337 | 20241121 | 135000 | 166067677850 | 35850 | 35800 | 35900 | 35800 | 13186 |
| 338 | 20241121 | 134900 | 165594764900 | 35800 | 35700 | 35800 | 35700 | 13310 |
| 339 | 20241121 | 134800 | 165118627000 | 35700 | 35750 | 35800 | 35700 | 9211 |
| 340 | 20241121 | 134700 | 164789339550 | 35750 | 35700 | 35750 | 35650 | 4699 |
| 341 | 20241121 | 134600 | 164621574900 | 35700 | 35650 | 35750 | 35650 | 7909 |
| 342 | 20241121 | 134500 | 164339192050 | 35650 | 35600 | 35700 | 35600 | 8879 |
| 343 | 20241121 | 134400 | 164022694750 | 35650 | 35600 | 35650 | 35600 | 6604 |
| 344 | 20241121 | 134300 | 163787439450 | 35600 | 35600 | 35650 | 35600 | 1433 |
| 345 | 20241121 | 134200 | 163736398650 | 35600 | 35600 | 35650 | 35600 | 3771 |
| 346 | 20241121 | 134100 | 163602062850 | 35600 | 35600 | 35650 | 35600 | 1350 |
| 347 | 20241121 | 134000 | 163553970750 | 35600 | 35600 | 35700 | 35600 | 7905 |
| 348 | 20241121 | 133900 | 163272190750 | 35600 | 35500 | 35650 | 35500 | 10623 |
| 349 | 20241121 | 133800 | 162894273650 | 35500 | 35500 | 35550 | 35500 | 4423 |
| 350 | 20241121 | 133700 | 162737227900 | 35500 | 35550 | 35550 | 35500 | 3546 |
| 351 | 20241121 | 133600 | 162611314650 | 35500 | 35500 | 35550 | 35500 | 6538 |
| 352 | 20241121 | 133500 | 162379177300 | 35500 | 35550 | 35600 | 35500 | 4344 |
| 353 | 20241121 | 133400 | 162224783300 | 35550 | 35550 | 35600 | 35500 | 8820 |
| 354 | 20241121 | 133300 | 161911232650 | 35550 | 35600 | 35600 | 35500 | 6480 |
| 355 | 20241121 | 133200 | 161680874500 | 35550 | 35650 | 35650 | 35550 | 4429 |
| 356 | 20241121 | 133100 | 161523170300 | 35650 | 35550 | 35650 | 35500 | 4472 |
| 357 | 20241121 | 133000 | 161364070850 | 35550 | 35500 | 35600 | 35500 | 5447 |
| 358 | 20241121 | 132900 | 161170533900 | 35500 | 35550 | 35600 | 35500 | 6683 |
| 359 | 20241121 | 132800 | 160932918850 | 35500 | 35550 | 35600 | 35450 | 5584 |
| 360 | 20241121 | 132700 | 160734576100 | 35500 | 35550 | 35600 | 35450 | 19909 |
| 361 | 20241121 | 132600 | 160027579400 | 35550 | 35550 | 35600 | 35550 | 7023 |
| 362 | 20241121 | 132500 | 159777669050 | 35550 | 35500 | 35650 | 35500 | 6030 |
| 363 | 20241121 | 132400 | 159563165300 | 35550 | 35600 | 35600 | 35500 | 16283 |
| 364 | 20241121 | 132300 | 158984032050 | 35600 | 35650 | 35650 | 35600 | 5213 |
| 365 | 20241121 | 132200 | 158798375000 | 35650 | 35650 | 35700 | 35600 | 8287 |
| 366 | 20241121 | 132100 | 158502919250 | 35700 | 35700 | 35750 | 35650 | 5682 |
| 367 | 20241121 | 132000 | 158300119400 | 35750 | 35700 | 35750 | 35700 | 2309 |
| 368 | 20241121 | 131900 | 158217636900 | 35750 | 35700 | 35750 | 35700 | 2667 |
| 369 | 20241121 | 131800 | 158122409950 | 35750 | 35700 | 35750 | 35700 | 6595 |
| 370 | 20241121 | 131700 | 157886766250 | 35750 | 35650 | 35750 | 35650 | 6270 |
| 371 | 20241121 | 131600 | 157662925450 | 35650 | 35700 | 35700 | 35600 | 9674 |
| 372 | 20241121 | 131500 | 157318067400 | 35700 | 35650 | 35700 | 35650 | 4168 |
| 373 | 20241121 | 131400 | 157169472950 | 35650 | 35650 | 35700 | 35650 | 3800 |
| 374 | 20241121 | 131300 | 157033953650 | 35650 | 35750 | 35800 | 35650 | 9841 |
| 375 | 20241121 | 131200 | 156682400500 | 35750 | 35800 | 35850 | 35750 | 7316 |
| 376 | 20241121 | 131100 | 156420467250 | 35800 | 35800 | 35850 | 35800 | 2225 |
| 377 | 20241121 | 131000 | 156340769600 | 35800 | 35800 | 35850 | 35800 | 5716 |
| 378 | 20241121 | 130900 | 156136060250 | 35800 | 35900 | 35900 | 35800 | 11868 |
| 379 | 20241121 | 130800 | 155710572300 | 35900 | 35900 | 35900 | 35850 | 5379 |
| 380 | 20241121 | 130700 | 155517598800 | 35850 | 35850 | 35950 | 35850 | 13298 |
| 381 | 20241121 | 130600 | 155040255500 | 35900 | 35800 | 35900 | 35750 | 10022 |
| 382 | 20241121 | 130500 | 154681299600 | 35750 | 35750 | 35800 | 35700 | 6124 |
| 383 | 20241121 | 130400 | 154462365350 | 35700 | 35750 | 35750 | 35700 | 2723 |
| 384 | 20241121 | 130300 | 154365111000 | 35750 | 35800 | 35800 | 35700 | 4689 |
| 385 | 20241121 | 130200 | 154197549500 | 35800 | 35800 | 35850 | 35750 | 12803 |
| 386 | 20241121 | 130100 | 153738886900 | 35850 | 35800 | 35900 | 35750 | 21938 |
| 387 | 20241121 | 130000 | 152952790950 | 35800 | 35600 | 35800 | 35600 | 27775 |
| 388 | 20241121 | 125900 | 151960962800 | 35650 | 35650 | 35650 | 35600 | 4822 |
| 389 | 20241121 | 125800 | 151789194600 | 35600 | 35500 | 35650 | 35500 | 14087 |
| 390 | 20241121 | 125700 | 151287910700 | 35500 | 35500 | 35550 | 35500 | 2394 |
| 391 | 20241121 | 125600 | 151202898700 | 35500 | 35500 | 35550 | 35450 | 2284 |
| 392 | 20241121 | 125500 | 151121806150 | 35500 | 35500 | 35550 | 35450 | 4338 |
| 393 | 20241121 | 125400 | 150967772700 | 35550 | 35500 | 35550 | 35500 | 4931 |
| 394 | 20241121 | 125300 | 150792663400 | 35500 | 35500 | 35550 | 35500 | 2196 |
| 395 | 20241121 | 125200 | 150714675300 | 35500 | 35550 | 35550 | 35500 | 4029 |
| 396 | 20241121 | 125100 | 150571556250 | 35500 | 35500 | 35550 | 35450 | 5044 |
| 397 | 20241121 | 125000 | 150392440850 | 35500 | 35500 | 35500 | 35450 | 3193 |
| 398 | 20241121 | 124900 | 150279185400 | 35500 | 35500 | 35550 | 35450 | 3489 |
| 399 | 20241121 | 124800 | 150155346600 | 35450 | 35550 | 35550 | 35450 | 5181 |
| 400 | 20241121 | 124700 | 149971483050 | 35550 | 35600 | 35600 | 35500 | 9130 |
| 401 | 20241121 | 124600 | 149647026650 | 35600 | 35400 | 35600 | 35400 | 14415 |
| 402 | 20241121 | 124500 | 149135142850 | 35450 | 35550 | 35550 | 35400 | 3886 |
| 403 | 20241121 | 124400 | 148997275550 | 35500 | 35500 | 35550 | 35500 | 3937 |
| 404 | 20241121 | 124300 | 148857480300 | 35550 | 35350 | 35550 | 35350 | 8393 |
| 405 | 20241121 | 124200 | 148560003450 | 35350 | 35350 | 35400 | 35350 | 3565 |
| 406 | 20241121 | 124100 | 148433920850 | 35350 | 35350 | 35400 | 35300 | 6646 |
| 407 | 20241121 | 124000 | 148199055750 | 35350 | 35400 | 35450 | 35350 | 8540 |
| 408 | 20241121 | 123900 | 147897009700 | 35400 | 35400 | 35450 | 35350 | 8029 |
| 409 | 20241121 | 123800 | 147612774650 | 35400 | 35450 | 35500 | 35400 | 3240 |
| 410 | 20241121 | 123700 | 147497967800 | 35450 | 35500 | 35550 | 35400 | 7335 |
| 411 | 20241121 | 123600 | 147237904500 | 35500 | 35500 | 35550 | 35500 | 4023 |
| 412 | 20241121 | 123500 | 147095026600 | 35550 | 35450 | 35550 | 35400 | 5856 |
| 413 | 20241121 | 123400 | 146887418950 | 35450 | 35450 | 35450 | 35350 | 7665 |
| 414 | 20241121 | 123300 | 146616022000 | 35450 | 35450 | 35500 | 35400 | 5036 |
| 415 | 20241121 | 123200 | 146437483450 | 35450 | 35550 | 35600 | 35450 | 9860 |
| 416 | 20241121 | 123100 | 146087354800 | 35550 | 35600 | 35600 | 35500 | 12246 |
| 417 | 20241121 | 123000 | 145651813800 | 35600 | 35550 | 35600 | 35500 | 14036 |
| 418 | 20241121 | 122900 | 145152431000 | 35500 | 35400 | 35550 | 35400 | 7963 |
| 419 | 20241121 | 122800 | 144870146450 | 35400 | 35500 | 35550 | 35350 | 17461 |
| 420 | 20241121 | 122700 | 144250546700 | 35550 | 35500 | 35600 | 35450 | 25963 |
| 421 | 20241121 | 122600 | 143327606650 | 35500 | 35350 | 35500 | 35300 | 18893 |
| 422 | 20241121 | 122500 | 142658316750 | 35350 | 35300 | 35350 | 35300 | 11404 |
| 423 | 20241121 | 122400 | 142255344900 | 35300 | 35200 | 35300 | 35200 | 13974 |
| 424 | 20241121 | 122300 | 141762600150 | 35200 | 35250 | 35250 | 35200 | 4768 |
| 425 | 20241121 | 122200 | 141594697650 | 35250 | 35150 | 35250 | 35100 | 8393 |
| 426 | 20241121 | 122100 | 141299402650 | 35150 | 35150 | 35200 | 35100 | 16198 |
| 427 | 20241121 | 122000 | 140729832050 | 35150 | 35100 | 35150 | 35100 | 6735 |
| 428 | 20241121 | 121900 | 140493154050 | 35150 | 35150 | 35150 | 35100 | 2898 |
| 429 | 20241121 | 121800 | 140391340350 | 35100 | 35100 | 35150 | 35100 | 9310 |
| 430 | 20241121 | 121700 | 140064348300 | 35100 | 35150 | 35200 | 35100 | 5409 |
| 431 | 20241121 | 121600 | 139874227400 | 35150 | 35100 | 35150 | 35100 | 4906 |
| 432 | 20241121 | 121500 | 139701838150 | 35150 | 35150 | 35200 | 35100 | 15438 |
| 433 | 20241121 | 121400 | 139159249800 | 35150 | 35100 | 35150 | 35100 | 8612 |
| 434 | 20241121 | 121300 | 138856778250 | 35150 | 35100 | 35150 | 35050 | 7142 |
| 435 | 20241121 | 121200 | 138606208450 | 35050 | 35050 | 35150 | 35000 | 16047 |
| 436 | 20241121 | 121100 | 138043434250 | 35000 | 35000 | 35050 | 35000 | 9045 |
| 437 | 20241121 | 121000 | 137726779750 | 35000 | 35000 | 35050 | 34950 | 26393 |
| 438 | 20241121 | 120900 | 136803491950 | 35000 | 35000 | 35050 | 34950 | 74912 |
| 439 | 20241121 | 120800 | 134182074150 | 35050 | 35100 | 35150 | 35000 | 50765 |
| 440 | 20241121 | 120700 | 132403321450 | 35150 | 35100 | 35150 | 35050 | 28160 |
| 441 | 20241121 | 120600 | 131415180650 | 35100 | 35100 | 35150 | 35050 | 24638 |
| 442 | 20241121 | 120500 | 130550668600 | 35100 | 35250 | 35250 | 35100 | 14454 |
| 443 | 20241121 | 120400 | 130043032450 | 35200 | 35200 | 35250 | 35100 | 15698 |
| 444 | 20241121 | 120300 | 129490832800 | 35200 | 35200 | 35250 | 35150 | 9125 |
| 445 | 20241121 | 120200 | 129169675300 | 35200 | 35200 | 35250 | 35100 | 44340 |
| 446 | 20241121 | 120100 | 127610817600 | 35200 | 35250 | 35300 | 35200 | 6392 |
| 447 | 20241121 | 120000 | 127385452300 | 35250 | 35400 | 35400 | 35250 | 10738 |
| 448 | 20241121 | 115900 | 127006328250 | 35400 | 35350 | 35400 | 35250 | 11439 |
| 449 | 20241121 | 115800 | 126602267300 | 35350 | 35250 | 35350 | 35250 | 10165 |
| 450 | 20241121 | 115700 | 126243309300 | 35250 | 35200 | 35300 | 35150 | 21141 |
| 451 | 20241121 | 115600 | 125498854950 | 35200 | 35300 | 35300 | 35200 | 16918 |
| 452 | 20241121 | 115500 | 124902746950 | 35250 | 35300 | 35300 | 35250 | 15304 |
| 453 | 20241121 | 115400 | 124363160300 | 35250 | 35300 | 35300 | 35200 | 10791 |
| 454 | 20241121 | 115300 | 123982721550 | 35300 | 35350 | 35350 | 35200 | 47806 |
| 455 | 20241121 | 115200 | 122296565250 | 35350 | 35350 | 35400 | 35300 | 13294 |
| 456 | 20241121 | 115100 | 121826908900 | 35350 | 35350 | 35400 | 35350 | 9470 |
| 457 | 20241121 | 115000 | 121492099900 | 35400 | 35350 | 35400 | 35350 | 7812 |
| 458 | 20241121 | 114900 | 121215683000 | 35350 | 35350 | 35400 | 35300 | 9103 |
| 459 | 20241121 | 114800 | 120893929400 | 35350 | 35350 | 35400 | 35350 | 9301 |
| 460 | 20241121 | 114700 | 120565129950 | 35400 | 35350 | 35400 | 35350 | 10230 |
| 461 | 20241121 | 114600 | 120203469600 | 35400 | 35350 | 35400 | 35350 | 8258 |
| 462 | 20241121 | 114500 | 119911418700 | 35400 | 35400 | 35450 | 35350 | 9356 |
| 463 | 20241121 | 114400 | 119580409950 | 35400 | 35350 | 35450 | 35350 | 11952 |
| 464 | 20241121 | 114300 | 119157327150 | 35400 | 35400 | 35450 | 35350 | 6314 |
| 465 | 20241121 | 114200 | 118933894450 | 35400 | 35500 | 35500 | 35350 | 11185 |
| 466 | 20241121 | 114100 | 118537797000 | 35450 | 35450 | 35500 | 35400 | 6570 |
| 467 | 20241121 | 114000 | 118304878150 | 35450 | 35400 | 35500 | 35300 | 27123 |
| 468 | 20241121 | 113900 | 117345527700 | 35350 | 35500 | 35500 | 35350 | 12341 |
| 469 | 20241121 | 113800 | 116908447700 | 35450 | 35500 | 35500 | 35450 | 5610 |
| 470 | 20241121 | 113700 | 116709497800 | 35450 | 35450 | 35500 | 35400 | 17776 |
| 471 | 20241121 | 113600 | 116079837650 | 35500 | 35450 | 35500 | 35400 | 47094 |
| 472 | 20241121 | 113500 | 114411154650 | 35450 | 35550 | 35550 | 35450 | 25704 |
| 473 | 20241121 | 113400 | 113499401750 | 35550 | 35550 | 35550 | 35500 | 18126 |
| 474 | 20241121 | 113300 | 112855622000 | 35500 | 35550 | 35550 | 35500 | 7398 |
| 475 | 20241121 | 113200 | 112592947150 | 35550 | 35550 | 35600 | 35500 | 7014 |
| 476 | 20241121 | 113100 | 112343636450 | 35600 | 35550 | 35600 | 35550 | 6079 |
| 477 | 20241121 | 113000 | 112127474800 | 35550 | 35600 | 35650 | 35550 | 12156 |
| 478 | 20241121 | 112900 | 111694796850 | 35650 | 35650 | 35700 | 35600 | 8004 |
| 479 | 20241121 | 112800 | 111409524500 | 35650 | 35700 | 35700 | 35650 | 6718 |
| 480 | 20241121 | 112700 | 111170013000 | 35650 | 35700 | 35800 | 35600 | 17790 |
| 481 | 20241121 | 112600 | 110534798800 | 35750 | 35650 | 35750 | 35600 | 13221 |
| 482 | 20241121 | 112500 | 110063212700 | 35600 | 35650 | 35650 | 35600 | 6209 |
| 483 | 20241121 | 112400 | 109841957100 | 35650 | 35650 | 35650 | 35600 | 8270 |
| 484 | 20241121 | 112300 | 109547298800 | 35650 | 35650 | 35700 | 35600 | 14790 |
| 485 | 20241121 | 112200 | 109020065950 | 35600 | 35550 | 35650 | 35550 | 10218 |
| 486 | 20241121 | 112100 | 108656392300 | 35550 | 35550 | 35600 | 35500 | 9974 |
| 487 | 20241121 | 112000 | 108301839850 | 35500 | 35500 | 35550 | 35500 | 12221 |
| 488 | 20241121 | 111900 | 107867905300 | 35550 | 35500 | 35550 | 35500 | 16195 |
| 489 | 20241121 | 111800 | 107292955750 | 35500 | 35600 | 35600 | 35500 | 36131 |
| 490 | 20241121 | 111700 | 106009580200 | 35550 | 35600 | 35650 | 35550 | 15401 |
| 491 | 20241121 | 111600 | 105461749800 | 35600 | 35650 | 35750 | 35600 | 12307 |
| 492 | 20241121 | 111500 | 105022811050 | 35700 | 35700 | 35800 | 35650 | 16233 |
| 493 | 20241121 | 111400 | 104443057500 | 35750 | 35550 | 35750 | 35550 | 20865 |
| 494 | 20241121 | 111300 | 103698625650 | 35550 | 35550 | 35600 | 35500 | 41118 |
| 495 | 20241121 | 111200 | 102238278650 | 35550 | 35550 | 35600 | 35550 | 17161 |
| 496 | 20241121 | 111100 | 101628125250 | 35550 | 35550 | 35650 | 35500 | 20770 |
| 497 | 20241121 | 111000 | 100889096300 | 35550 | 35700 | 35750 | 35450 | 122343 |
| 498 | 20241121 | 110900 | 96538414500 | 35750 | 35950 | 36000 | 35700 | 103230 |
| 499 | 20241121 | 110800 | 92837413400 | 35950 | 36000 | 36050 | 35950 | 45410 |
| 500 | 20241121 | 110700 | 91202747950 | 36000 | 36050 | 36050 | 36000 | 6578 |
| 501 | 20241121 | 110600 | 90965801700 | 36050 | 36050 | 36050 | 36000 | 8278 |
| 502 | 20241121 | 110500 | 90667652850 | 36000 | 36150 | 36200 | 36000 | 59086 |
| 503 | 20241121 | 110400 | 88534795650 | 36200 | 36150 | 36200 | 36150 | 1315 |
| 504 | 20241121 | 110300 | 88487229500 | 36150 | 36150 | 36200 | 36150 | 4878 |
| 505 | 20241121 | 110200 | 88310859950 | 36150 | 36150 | 36200 | 36150 | 2428 |
| 506 | 20241121 | 110100 | 88223058450 | 36150 | 36150 | 36200 | 36150 | 2039 |
| 507 | 20241121 | 110000 | 88149308150 | 36150 | 36200 | 36200 | 36150 | 3728 |
| 508 | 20241121 | 105900 | 88014452000 | 36200 | 36200 | 36200 | 36150 | 4766 |
| 509 | 20241121 | 105800 | 87842008550 | 36200 | 36150 | 36200 | 36150 | 2056 |
| 510 | 20241121 | 105700 | 87767630000 | 36150 | 36200 | 36250 | 36150 | 2809 |
| 511 | 20241121 | 105600 | 87666020600 | 36150 | 36200 | 36250 | 36150 | 4821 |
| 512 | 20241121 | 105500 | 87491493550 | 36200 | 36150 | 36250 | 36150 | 5838 |
| 513 | 20241121 | 105400 | 87280129000 | 36150 | 36150 | 36200 | 36150 | 7533 |
| 514 | 20241121 | 105300 | 87007767850 | 36200 | 36250 | 36300 | 36150 | 20709 |
| 515 | 20241121 | 105200 | 86258354700 | 36200 | 36350 | 36350 | 36200 | 13209 |
| 516 | 20241121 | 105100 | 85779354650 | 36300 | 36250 | 36350 | 36250 | 8991 |
| 517 | 20241121 | 105000 | 85453028150 | 36300 | 36250 | 36300 | 36200 | 4368 |
| 518 | 20241121 | 104900 | 85294757350 | 36200 | 36200 | 36250 | 36150 | 7685 |
| 519 | 20241121 | 104800 | 85016599900 | 36150 | 36150 | 36200 | 36150 | 2999 |
| 520 | 20241121 | 104700 | 84908173150 | 36150 | 36150 | 36200 | 36100 | 15059 |
| 521 | 20241121 | 104600 | 84363804400 | 36150 | 36200 | 36200 | 36150 | 5447 |
| 522 | 20241121 | 104500 | 84166869650 | 36150 | 36300 | 36350 | 36150 | 26574 |
| 523 | 20241121 | 104400 | 83203838150 | 36300 | 36250 | 36350 | 36250 | 2629 |
| 524 | 20241121 | 104300 | 83108432800 | 36300 | 36250 | 36300 | 36250 | 6740 |
| 525 | 20241121 | 104200 | 82864004200 | 36300 | 36250 | 36300 | 36250 | 4225 |
| 526 | 20241121 | 104100 | 82710699350 | 36300 | 36250 | 36300 | 36200 | 2974 |
| 527 | 20241121 | 104000 | 82602886850 | 36250 | 36200 | 36250 | 36200 | 5771 |
| 528 | 20241121 | 103900 | 82393855100 | 36200 | 36350 | 36350 | 36200 | 11473 |
| 529 | 20241121 | 103800 | 81977589150 | 36350 | 36300 | 36400 | 36300 | 11727 |
| 530 | 20241121 | 103700 | 81551328500 | 36350 | 36250 | 36350 | 36200 | 8337 |
| 531 | 20241121 | 103600 | 81248934700 | 36200 | 36250 | 36250 | 36200 | 4451 |
| 532 | 20241121 | 103500 | 81087742550 | 36200 | 36250 | 36250 | 36200 | 5166 |
| 533 | 20241121 | 103400 | 80900603950 | 36250 | 36200 | 36250 | 36150 | 4185 |
| 534 | 20241121 | 103300 | 80749080600 | 36200 | 36100 | 36200 | 36100 | 4404 |
| 535 | 20241121 | 103200 | 80589795200 | 36150 | 36100 | 36150 | 36050 | 8267 |
| 536 | 20241121 | 103100 | 80291298100 | 36100 | 36050 | 36100 | 36000 | 11499 |
| 537 | 20241121 | 103000 | 79876764300 | 36000 | 36000 | 36050 | 36000 | 13581 |
| 538 | 20241121 | 102900 | 79387751050 | 36050 | 36050 | 36100 | 36000 | 18459 |
| 539 | 20241121 | 102800 | 78722462250 | 36100 | 36250 | 36250 | 36050 | 23403 |
| 540 | 20241121 | 102700 | 77876618500 | 36250 | 36300 | 36300 | 36200 | 4418 |
| 541 | 20241121 | 102600 | 77716485850 | 36300 | 36250 | 36300 | 36200 | 5064 |
| 542 | 20241121 | 102500 | 77532943600 | 36250 | 36150 | 36250 | 36150 | 12558 |
| 543 | 20241121 | 102400 | 77078288000 | 36200 | 36250 | 36300 | 36100 | 13722 |
| 544 | 20241121 | 102300 | 76581617100 | 36250 | 36250 | 36300 | 36100 | 11592 |
| 545 | 20241121 | 102200 | 76161896500 | 36200 | 36250 | 36250 | 36150 | 12846 |
| 546 | 20241121 | 102100 | 75696600850 | 36250 | 36150 | 36250 | 36100 | 10963 |
| 547 | 20241121 | 102000 | 75300221550 | 36100 | 36100 | 36150 | 36050 | 10823 |
| 548 | 20241121 | 101900 | 74909403400 | 36100 | 36150 | 36150 | 36050 | 14869 |
| 549 | 20241121 | 101800 | 74372476000 | 36150 | 36100 | 36200 | 36050 | 101383 |
| 550 | 20241121 | 101700 | 70711147400 | 36050 | 35950 | 36100 | 35950 | 46870 |
| 551 | 20241121 | 101600 | 69022191900 | 36000 | 36000 | 36050 | 35900 | 55012 |
| 552 | 20241121 | 101500 | 67043853900 | 35950 | 36150 | 36150 | 35950 | 134562 |
| 553 | 20241121 | 101400 | 62196372950 | 36100 | 36100 | 36200 | 36100 | 40851 |
| 554 | 20241121 | 101300 | 60720703950 | 36100 | 36250 | 36300 | 36100 | 57668 |
| 555 | 20241121 | 101200 | 58633957650 | 36250 | 36250 | 36350 | 36200 | 34870 |
| 556 | 20241121 | 101100 | 57369466750 | 36250 | 36400 | 36400 | 36250 | 41550 |
| 557 | 20241121 | 101000 | 55860511750 | 36350 | 36400 | 36450 | 36350 | 11771 |
| 558 | 20241121 | 100900 | 55432218850 | 36400 | 36550 | 36600 | 36350 | 17105 |
| 559 | 20241121 | 100800 | 54808364850 | 36550 | 36400 | 36550 | 36400 | 4873 |
| 560 | 20241121 | 100700 | 54630543300 | 36450 | 36400 | 36500 | 36350 | 13745 |
| 561 | 20241121 | 100600 | 54130209300 | 36350 | 36350 | 36450 | 36300 | 27165 |
| 562 | 20241121 | 100500 | 53142409250 | 36350 | 36400 | 36400 | 36350 | 16759 |
| 563 | 20241121 | 100400 | 52532933700 | 36350 | 36500 | 36500 | 36350 | 18955 |
| 564 | 20241121 | 100300 | 51842556500 | 36450 | 36500 | 36550 | 36450 | 6212 |
| 565 | 20241121 | 100200 | 51616071350 | 36500 | 36500 | 36550 | 36400 | 13611 |
| 566 | 20241121 | 100100 | 51119699950 | 36500 | 36650 | 36700 | 36500 | 13831 |
| 567 | 20241121 | 100000 | 50613801850 | 36650 | 36700 | 36700 | 36600 | 4273 |
| 568 | 20241121 | 095900 | 50457191050 | 36650 | 36650 | 36700 | 36650 | 2884 |
| 569 | 20241121 | 095800 | 50351466500 | 36650 | 36700 | 36750 | 36600 | 3099 |
| 570 | 20241121 | 095700 | 50237837650 | 36750 | 36800 | 36800 | 36650 | 16178 |
| 571 | 20241121 | 095600 | 49643209600 | 36750 | 36800 | 36850 | 36700 | 28091 |
| 572 | 20241121 | 095500 | 48610044200 | 36800 | 36700 | 36800 | 36700 | 13891 |
| 573 | 20241121 | 095400 | 48099364250 | 36750 | 36700 | 36750 | 36650 | 9974 |
| 574 | 20241121 | 095300 | 47733323350 | 36700 | 36600 | 36750 | 36550 | 24722 |
| 575 | 20241121 | 095200 | 46826263600 | 36550 | 36500 | 36600 | 36350 | 23999 |
| 576 | 20241121 | 095100 | 45950168950 | 36500 | 36350 | 36500 | 36300 | 13360 |
| 577 | 20241121 | 095000 | 45463440750 | 36350 | 36350 | 36350 | 36250 | 19037 |
| 578 | 20241121 | 094900 | 44772617500 | 36350 | 36350 | 36400 | 36250 | 43364 |
| 579 | 20241121 | 094800 | 43197640050 | 36350 | 36400 | 36450 | 36350 | 18770 |
| 580 | 20241121 | 094700 | 42514863850 | 36400 | 36400 | 36450 | 36350 | 26350 |
| 581 | 20241121 | 094600 | 41555742950 | 36450 | 36550 | 36550 | 36400 | 49272 |
| 582 | 20241121 | 094500 | 39758627200 | 36500 | 36550 | 36600 | 36500 | 23931 |
| 583 | 20241121 | 094400 | 38884365800 | 36600 | 36700 | 36700 | 36550 | 28176 |
| 584 | 20241121 | 094300 | 37853120850 | 36650 | 36700 | 36750 | 36650 | 10599 |
| 585 | 20241121 | 094200 | 37464324400 | 36700 | 36750 | 36750 | 36700 | 4921 |
| 586 | 20241121 | 094100 | 37283699050 | 36700 | 36750 | 36750 | 36650 | 7585 |
| 587 | 20241121 | 094000 | 37005325200 | 36700 | 36800 | 36800 | 36700 | 6390 |
| 588 | 20241121 | 093900 | 36770503700 | 36750 | 36750 | 36800 | 36700 | 4155 |
| 589 | 20241121 | 093800 | 36617804450 | 36800 | 36750 | 36800 | 36750 | 2746 |
| 590 | 20241121 | 093700 | 36516851750 | 36750 | 36650 | 36800 | 36650 | 9899 |
| 591 | 20241121 | 093600 | 36153636350 | 36650 | 36700 | 36750 | 36650 | 6559 |
| 592 | 20241121 | 093500 | 35912949200 | 36700 | 36800 | 36800 | 36650 | 11689 |
| 593 | 20241121 | 093400 | 35483835500 | 36800 | 36750 | 36800 | 36750 | 4322 |
| 594 | 20241121 | 093300 | 35324958900 | 36750 | 36750 | 36850 | 36750 | 8786 |
| 595 | 20241121 | 093200 | 35001855850 | 36800 | 36750 | 36800 | 36700 | 9201 |
| 596 | 20241121 | 093100 | 34663901500 | 36750 | 36700 | 36750 | 36650 | 7493 |
| 597 | 20241121 | 093000 | 34389053250 | 36650 | 36900 | 36900 | 36600 | 21488 |
| 598 | 20241121 | 092900 | 33600238800 | 36900 | 36900 | 36950 | 36850 | 14139 |
| 599 | 20241121 | 092800 | 33078558950 | 36850 | 36750 | 36900 | 36650 | 13625 |
| 600 | 20241121 | 092700 | 32577333950 | 36650 | 36750 | 36750 | 36600 | 21763 |
| 601 | 20241121 | 092600 | 31779536900 | 36700 | 36550 | 36750 | 36550 | 23146 |
| 602 | 20241121 | 092500 | 30931474950 | 36600 | 36650 | 36700 | 36500 | 62539 |
| 603 | 20241121 | 092400 | 28645168700 | 36650 | 36600 | 36750 | 36600 | 42919 |
| 604 | 20241121 | 092300 | 27072686750 | 36600 | 36650 | 36700 | 36600 | 26240 |
| 605 | 20241121 | 092200 | 26111724250 | 36700 | 36650 | 36750 | 36600 | 41736 |
| 606 | 20241121 | 092100 | 24581104000 | 36650 | 36750 | 36800 | 36600 | 49495 |
| 607 | 20241121 | 092000 | 22764893450 | 36800 | 36800 | 36850 | 36750 | 15959 |
| 608 | 20241121 | 091900 | 22177847450 | 36800 | 36850 | 36900 | 36750 | 49752 |
| 609 | 20241121 | 091800 | 20346683750 | 36900 | 36900 | 37000 | 36850 | 24774 |
| 610 | 20241121 | 091700 | 19432251300 | 36900 | 37050 | 37100 | 36900 | 33088 |
| 611 | 20241121 | 091600 | 18209525800 | 37050 | 37100 | 37100 | 37000 | 13321 |
| 612 | 20241121 | 091500 | 17716061900 | 37100 | 37250 | 37300 | 37050 | 20050 |
| 613 | 20241121 | 091400 | 16970559650 | 37300 | 37250 | 37350 | 37200 | 18511 |
| 614 | 20241121 | 091300 | 16280359100 | 37250 | 37000 | 37250 | 36950 | 24181 |
| 615 | 20241121 | 091200 | 15383123800 | 37000 | 37100 | 37100 | 36950 | 28757 |
| 616 | 20241121 | 091100 | 14318934400 | 37050 | 37200 | 37250 | 37050 | 27709 |
| 617 | 20241121 | 091000 | 13291089550 | 37200 | 37150 | 37250 | 37100 | 19558 |
| 618 | 20241121 | 090900 | 12564274200 | 37150 | 37200 | 37250 | 37150 | 7136 |
| 619 | 20241121 | 090800 | 12298923950 | 37200 | 37100 | 37250 | 37050 | 14055 |
| 620 | 20241121 | 090700 | 11776575350 | 37100 | 37300 | 37300 | 37050 | 38183 |
| 621 | 20241121 | 090600 | 10358657200 | 37250 | 37400 | 37400 | 37200 | 43360 |
| 622 | 20241121 | 090500 | 8741101200 | 37400 | 37500 | 37550 | 37400 | 14843 |
| 623 | 20241121 | 090400 | 8184921400 | 37500 | 37400 | 37550 | 37400 | 11231 |
| 624 | 20241121 | 090300 | 7764010200 | 37450 | 37600 | 37700 | 37350 | 52159 |
| 625 | 20241121 | 090200 | 5804248350 | 37550 | 37250 | 37600 | 37050 | 32958 |
| 626 | 20241121 | 090100 | 4570315050 | 37250 | 37500 | 37550 | 37100 | 47304 |
| 627 | 20241121 | 090000 | 2803746400 | 37500 | 37300 | 37550 | 37250 | 72303 |