34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 192800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 16420 |
| 3 | 20241121 | 192700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 4 | 20241121 | 192600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 5 | 20241121 | 192500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 6 | 20241121 | 192400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 7 | 20241121 | 192300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 8 | 20241121 | 192200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 9 | 20241121 | 192100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 10 | 20241121 | 192000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 11 | 20241121 | 191900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 12 | 20241121 | 191800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 13 | 20241121 | 191700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 14 | 20241121 | 191600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 15 | 20241121 | 191500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 16 | 20241121 | 191400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 17 | 20241121 | 191300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 18 | 20241121 | 191200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 19 | 20241121 | 191100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 20 | 20241121 | 191000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 21 | 20241121 | 190900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 22 | 20241121 | 190800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 23 | 20241121 | 190700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 24 | 20241121 | 190600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 25 | 20241121 | 190500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 26 | 20241121 | 190400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 27 | 20241121 | 190300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 28 | 20241121 | 190200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 29 | 20241121 | 190100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 30 | 20241121 | 190000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 31 | 20241121 | 185900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 32 | 20241121 | 185800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 16420 |
| 33 | 20241121 | 185700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 34 | 20241121 | 185600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 35 | 20241121 | 185500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 36 | 20241121 | 185400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 37 | 20241121 | 185300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 38 | 20241121 | 185200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 39 | 20241121 | 185100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 40 | 20241121 | 185000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 41 | 20241121 | 184900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 42 | 20241121 | 184800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 43 | 20241121 | 184700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 44 | 20241121 | 184600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 45 | 20241121 | 184500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 46 | 20241121 | 184400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 47 | 20241121 | 184300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 48 | 20241121 | 184200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 49 | 20241121 | 184100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 50 | 20241121 | 184000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 51 | 20241121 | 183900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 52 | 20241121 | 183800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 53 | 20241121 | 183700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 54 | 20241121 | 183600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 55 | 20241121 | 183500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 56 | 20241121 | 183400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 57 | 20241121 | 183300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 58 | 20241121 | 183200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 59 | 20241121 | 183100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 60 | 20241121 | 183000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 61 | 20241121 | 182900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 62 | 20241121 | 182800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 16420 |
| 63 | 20241121 | 182700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 64 | 20241121 | 182600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 65 | 20241121 | 182500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 66 | 20241121 | 182400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 67 | 20241121 | 182300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 68 | 20241121 | 182200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 69 | 20241121 | 182100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 70 | 20241121 | 182000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 71 | 20241121 | 181900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 72 | 20241121 | 181800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 73 | 20241121 | 181700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 74 | 20241121 | 181600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 75 | 20241121 | 181500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 76 | 20241121 | 181400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 77 | 20241121 | 181300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 78 | 20241121 | 181200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 79 | 20241121 | 181100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 80 | 20241121 | 181000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 81 | 20241121 | 180900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 82 | 20241121 | 180800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 83 | 20241121 | 180700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 84 | 20241121 | 180600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 85 | 20241121 | 180500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 86 | 20241121 | 180400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 87 | 20241121 | 180300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 88 | 20241121 | 180200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 89 | 20241121 | 180100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 90 | 20241121 | 180000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 91 | 20241121 | 175900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 92 | 20241121 | 175800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 16420 |
| 93 | 20241121 | 175700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 94 | 20241121 | 175600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 95 | 20241121 | 175500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 96 | 20241121 | 175400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 97 | 20241121 | 175300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 98 | 20241121 | 175200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 99 | 20241121 | 175100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 100 | 20241121 | 175000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 101 | 20241121 | 174900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 102 | 20241121 | 174800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 103 | 20241121 | 174700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 104 | 20241121 | 174600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 105 | 20241121 | 174500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 106 | 20241121 | 174400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 107 | 20241121 | 174300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 108 | 20241121 | 174200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 109 | 20241121 | 174100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 110 | 20241121 | 174000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 111 | 20241121 | 173900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 112 | 20241121 | 173800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 113 | 20241121 | 173700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 114 | 20241121 | 173600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 115 | 20241121 | 173500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 116 | 20241121 | 173400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 117 | 20241121 | 173300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 118 | 20241121 | 173200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 119 | 20241121 | 173100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 120 | 20241121 | 173000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 121 | 20241121 | 172900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 122 | 20241121 | 172800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 16420 |
| 123 | 20241121 | 172700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 124 | 20241121 | 172600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 125 | 20241121 | 172500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 126 | 20241121 | 172400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 127 | 20241121 | 172300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 128 | 20241121 | 172200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 129 | 20241121 | 172100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 130 | 20241121 | 172000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 131 | 20241121 | 171900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 132 | 20241121 | 171800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 133 | 20241121 | 171700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 134 | 20241121 | 171600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 135 | 20241121 | 171500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 136 | 20241121 | 171400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 137 | 20241121 | 171300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 138 | 20241121 | 171200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 139 | 20241121 | 171100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 140 | 20241121 | 171000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 141 | 20241121 | 170900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 142 | 20241121 | 170800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 143 | 20241121 | 170700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 144 | 20241121 | 170600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 145 | 20241121 | 170500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 146 | 20241121 | 170400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 147 | 20241121 | 170300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 148 | 20241121 | 170200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 149 | 20241121 | 170100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 150 | 20241121 | 170000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 151 | 20241121 | 165900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 152 | 20241121 | 165800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 16420 |
| 153 | 20241121 | 165700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 154 | 20241121 | 165600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 155 | 20241121 | 165500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 156 | 20241121 | 165400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 157 | 20241121 | 165300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 158 | 20241121 | 165200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 159 | 20241121 | 165100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 160 | 20241121 | 165000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 161 | 20241121 | 164900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 162 | 20241121 | 164800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 163 | 20241121 | 164700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 164 | 20241121 | 164600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 165 | 20241121 | 164500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 166 | 20241121 | 164400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 167 | 20241121 | 164300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 168 | 20241121 | 164200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 169 | 20241121 | 164100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 170 | 20241121 | 164000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 171 | 20241121 | 163900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 172 | 20241121 | 163800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 173 | 20241121 | 163700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 174 | 20241121 | 163600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 175 | 20241121 | 163500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 176 | 20241121 | 163400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 177 | 20241121 | 163300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 178 | 20241121 | 163200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 179 | 20241121 | 163100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 180 | 20241121 | 163000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 181 | 20241121 | 162900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 182 | 20241121 | 162800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 16420 |
| 183 | 20241121 | 162700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 184 | 20241121 | 162600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 185 | 20241121 | 162500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 186 | 20241121 | 162400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 187 | 20241121 | 162300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 188 | 20241121 | 162200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 189 | 20241121 | 162100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 190 | 20241121 | 162000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 191 | 20241121 | 161900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 192 | 20241121 | 161800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 193 | 20241121 | 161700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 194 | 20241121 | 161600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 195 | 20241121 | 161500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 196 | 20241121 | 161400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 197 | 20241121 | 161300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 198 | 20241121 | 161200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 199 | 20241121 | 161100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 200 | 20241121 | 161000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 201 | 20241121 | 160900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 202 | 20241121 | 160800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 203 | 20241121 | 160700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 204 | 20241121 | 160600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 205 | 20241121 | 160500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 206 | 20241121 | 160400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 207 | 20241121 | 160300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 208 | 20241121 | 160200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 209 | 20241121 | 160100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 210 | 20241121 | 160000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 211 | 20241121 | 155900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 212 | 20241121 | 155800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 16420 |
| 213 | 20241121 | 155700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 214 | 20241121 | 155600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 215 | 20241121 | 155500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 216 | 20241121 | 155400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 217 | 20241121 | 155300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 218 | 20241121 | 155200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 219 | 20241121 | 155100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 220 | 20241121 | 155000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 221 | 20241121 | 154900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 222 | 20241121 | 154800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 223 | 20241121 | 154700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 224 | 20241121 | 154600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 225 | 20241121 | 154500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 226 | 20241121 | 154400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 227 | 20241121 | 154300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 228 | 20241121 | 154200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 229 | 20241121 | 154100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 230 | 20241121 | 154000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 231 | 20241121 | 153900 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 232 | 20241121 | 153800 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 233 | 20241121 | 153700 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 234 | 20241121 | 153600 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 235 | 20241121 | 153500 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 236 | 20241121 | 153400 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 237 | 20241121 | 153300 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 238 | 20241121 | 153200 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 239 | 20241121 | 153100 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 0 |
| 240 | 20241121 | 153000 | 20134150550 | 49050 | 49050 | 49050 | 49050 | 16420 |
| 241 | 20241121 | 152900 | 19328749550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 242 | 20241121 | 152800 | 19328749550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 243 | 20241121 | 152700 | 19328749550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 244 | 20241121 | 152600 | 19328749550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 245 | 20241121 | 152500 | 19328749550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 246 | 20241121 | 152400 | 19328749550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 247 | 20241121 | 152300 | 19328749550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 248 | 20241121 | 152200 | 19328749550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 249 | 20241121 | 152100 | 19328749550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 250 | 20241121 | 152000 | 19328749550 | 49250 | 49250 | 49250 | 49250 | 0 |
| 251 | 20241121 | 151900 | 19328749550 | 49250 | 49250 | 49250 | 49150 | 1704 |
| 252 | 20241121 | 151800 | 19244920750 | 49250 | 49250 | 49250 | 49200 | 381 |
| 253 | 20241121 | 151700 | 19226158800 | 49300 | 49300 | 49300 | 49250 | 1243 |
| 254 | 20241121 | 151600 | 19164931850 | 49300 | 49300 | 49300 | 49250 | 373 |
| 255 | 20241121 | 151500 | 19146556800 | 49250 | 49300 | 49300 | 49250 | 510 |
| 256 | 20241121 | 151400 | 19121419350 | 49250 | 49300 | 49300 | 49250 | 183 |
| 257 | 20241121 | 151300 | 19112400500 | 49250 | 49250 | 49300 | 49200 | 1181 |
| 258 | 20241121 | 151200 | 19054235850 | 49250 | 49250 | 49300 | 49250 | 367 |
| 259 | 20241121 | 151100 | 19036155150 | 49250 | 49300 | 49350 | 49250 | 368 |
| 260 | 20241121 | 151000 | 19018012450 | 49300 | 49300 | 49350 | 49250 | 1194 |
| 261 | 20241121 | 150900 | 18959149500 | 49300 | 49300 | 49300 | 49250 | 282 |
| 262 | 20241121 | 150800 | 18945248550 | 49300 | 49300 | 49350 | 49300 | 660 |
| 263 | 20241121 | 150700 | 18912707850 | 49250 | 49300 | 49300 | 49250 | 294 |
| 264 | 20241121 | 150600 | 18898215600 | 49300 | 49300 | 49300 | 49250 | 256 |
| 265 | 20241121 | 150500 | 18885596950 | 49300 | 49250 | 49300 | 49250 | 412 |
| 266 | 20241121 | 150400 | 18865295150 | 49250 | 49250 | 49300 | 49200 | 449 |
| 267 | 20241121 | 150300 | 18843182250 | 49250 | 49300 | 49300 | 49200 | 2053 |
| 268 | 20241121 | 150200 | 18742061350 | 49250 | 49250 | 49300 | 49250 | 574 |
| 269 | 20241121 | 150100 | 18713782250 | 49250 | 49250 | 49300 | 49200 | 748 |
| 270 | 20241121 | 150000 | 18676942250 | 49200 | 49200 | 49250 | 49150 | 516 |
| 271 | 20241121 | 145900 | 18651555300 | 49200 | 49200 | 49250 | 49200 | 128 |
| 272 | 20241121 | 145800 | 18645255150 | 49250 | 49150 | 49250 | 49150 | 326 |
| 273 | 20241121 | 145700 | 18629216100 | 49150 | 49200 | 49200 | 49150 | 616 |
| 274 | 20241121 | 145600 | 18598925100 | 49200 | 49200 | 49200 | 49150 | 159 |
| 275 | 20241121 | 145500 | 18591107750 | 49200 | 49200 | 49250 | 49150 | 225 |
| 276 | 20241121 | 145400 | 18580039600 | 49200 | 49200 | 49250 | 49200 | 332 |
| 277 | 20241121 | 145300 | 18563698650 | 49250 | 49200 | 49250 | 49200 | 132 |
| 278 | 20241121 | 145200 | 18557202350 | 49200 | 49250 | 49300 | 49150 | 837 |
| 279 | 20241121 | 145100 | 18516006550 | 49200 | 49250 | 49250 | 49200 | 420 |
| 280 | 20241121 | 145000 | 18495338950 | 49200 | 49200 | 49250 | 49150 | 514 |
| 281 | 20241121 | 144900 | 18470049000 | 49200 | 49150 | 49250 | 49100 | 612 |
| 282 | 20241121 | 144800 | 18439961050 | 49150 | 49150 | 49150 | 49100 | 313 |
| 283 | 20241121 | 144700 | 18424587400 | 49100 | 49150 | 49200 | 49100 | 431 |
| 284 | 20241121 | 144600 | 18403405650 | 49200 | 49200 | 49200 | 49150 | 345 |
| 285 | 20241121 | 144500 | 18386445450 | 49150 | 49200 | 49200 | 49150 | 947 |
| 286 | 20241121 | 144400 | 18339866200 | 49200 | 49200 | 49200 | 49150 | 254 |
| 287 | 20241121 | 144300 | 18327379750 | 49200 | 49200 | 49250 | 49200 | 1049 |
| 288 | 20241121 | 144200 | 18275767250 | 49200 | 49150 | 49200 | 49150 | 238 |
| 289 | 20241121 | 144100 | 18264067650 | 49150 | 49200 | 49250 | 49150 | 223 |
| 290 | 20241121 | 144000 | 18253094500 | 49250 | 49150 | 49250 | 49100 | 601 |
| 291 | 20241121 | 143900 | 18223537250 | 49100 | 49200 | 49200 | 49100 | 474 |
| 292 | 20241121 | 143800 | 18200240200 | 49150 | 49150 | 49200 | 49100 | 388 |
| 293 | 20241121 | 143700 | 18181164800 | 49150 | 49200 | 49200 | 49150 | 842 |
| 294 | 20241121 | 143600 | 18139774650 | 49150 | 49200 | 49200 | 49150 | 281 |
| 295 | 20241121 | 143500 | 18125952550 | 49150 | 49150 | 49200 | 49100 | 1382 |
| 296 | 20241121 | 143400 | 18058022000 | 49150 | 49150 | 49200 | 49100 | 459 |
| 297 | 20241121 | 143300 | 18035462700 | 49100 | 49100 | 49200 | 49100 | 574 |
| 298 | 20241121 | 143200 | 18007252300 | 49150 | 49150 | 49200 | 49100 | 292 |
| 299 | 20241121 | 143100 | 17992900550 | 49200 | 49300 | 49300 | 49100 | 7031 |
| 300 | 20241121 | 143000 | 17646913100 | 49350 | 49350 | 49350 | 49300 | 816 |
| 301 | 20241121 | 142900 | 17606681900 | 49350 | 49350 | 49350 | 49300 | 333 |
| 302 | 20241121 | 142800 | 17590262750 | 49350 | 49250 | 49400 | 49250 | 244 |
| 303 | 20241121 | 142700 | 17578231100 | 49250 | 49350 | 49400 | 49250 | 1038 |
| 304 | 20241121 | 142600 | 17527052600 | 49350 | 49400 | 49400 | 49300 | 454 |
| 305 | 20241121 | 142500 | 17504648350 | 49350 | 49400 | 49400 | 49350 | 314 |
| 306 | 20241121 | 142400 | 17489140050 | 49400 | 49350 | 49400 | 49350 | 213 |
| 307 | 20241121 | 142300 | 17478622350 | 49400 | 49450 | 49450 | 49350 | 416 |
| 308 | 20241121 | 142200 | 17458073250 | 49400 | 49400 | 49400 | 49350 | 448 |
| 309 | 20241121 | 142100 | 17435944200 | 49350 | 49400 | 49400 | 49350 | 441 |
| 310 | 20241121 | 142000 | 17414164850 | 49400 | 49300 | 49400 | 49300 | 582 |
| 311 | 20241121 | 141900 | 17385425400 | 49300 | 49250 | 49300 | 49250 | 885 |
| 312 | 20241121 | 141800 | 17341806600 | 49250 | 49300 | 49300 | 49250 | 247 |
| 313 | 20241121 | 141700 | 17329634000 | 49250 | 49300 | 49300 | 49250 | 126 |
| 314 | 20241121 | 141600 | 17323426850 | 49250 | 49250 | 49300 | 49250 | 631 |
| 315 | 20241121 | 141500 | 17292338800 | 49250 | 49300 | 49300 | 49250 | 352 |
| 316 | 20241121 | 141400 | 17274996400 | 49300 | 49250 | 49300 | 49250 | 311 |
| 317 | 20241121 | 141300 | 17259678250 | 49300 | 49250 | 49300 | 49200 | 533 |
| 318 | 20241121 | 141200 | 17233431850 | 49250 | 49250 | 49250 | 49200 | 90 |
| 319 | 20241121 | 141100 | 17229001200 | 49200 | 49250 | 49250 | 49200 | 731 |
| 320 | 20241121 | 141000 | 17193033700 | 49200 | 49250 | 49300 | 49200 | 202 |
| 321 | 20241121 | 140900 | 17183092400 | 49250 | 49250 | 49300 | 49200 | 117 |
| 322 | 20241121 | 140800 | 17177331150 | 49200 | 49300 | 49300 | 49200 | 894 |
| 323 | 20241121 | 140700 | 17133298400 | 49300 | 49300 | 49400 | 49250 | 700 |
| 324 | 20241121 | 140600 | 17098781250 | 49250 | 49400 | 49450 | 49250 | 440 |
| 325 | 20241121 | 140500 | 17077065650 | 49300 | 49300 | 49400 | 49300 | 571 |
| 326 | 20241121 | 140400 | 17048885900 | 49300 | 49350 | 49450 | 49300 | 1054 |
| 327 | 20241121 | 140300 | 16996848200 | 49350 | 49350 | 49400 | 49300 | 477 |
| 328 | 20241121 | 140200 | 16973319350 | 49350 | 49300 | 49350 | 49300 | 555 |
| 329 | 20241121 | 140100 | 16945932500 | 49300 | 49350 | 49350 | 49300 | 82 |
| 330 | 20241121 | 140000 | 16941889050 | 49300 | 49450 | 49450 | 49300 | 2027 |
| 331 | 20241121 | 135900 | 16841783250 | 49450 | 49400 | 49450 | 49400 | 154 |
| 332 | 20241121 | 135800 | 16834170900 | 49450 | 49400 | 49450 | 49400 | 634 |
| 333 | 20241121 | 135700 | 16802821700 | 49450 | 49400 | 49450 | 49400 | 179 |
| 334 | 20241121 | 135600 | 16793977950 | 49450 | 49500 | 49500 | 49400 | 368 |
| 335 | 20241121 | 135500 | 16775780650 | 49450 | 49450 | 49500 | 49450 | 351 |
| 336 | 20241121 | 135400 | 16758420500 | 49500 | 49500 | 49500 | 49450 | 540 |
| 337 | 20241121 | 135300 | 16731693200 | 49500 | 49450 | 49550 | 49450 | 461 |
| 338 | 20241121 | 135200 | 16708877200 | 49450 | 49450 | 49500 | 49450 | 277 |
| 339 | 20241121 | 135100 | 16695170500 | 49450 | 49400 | 49500 | 49400 | 431 |
| 340 | 20241121 | 135000 | 16673867300 | 49400 | 49400 | 49450 | 49350 | 246 |
| 341 | 20241121 | 134900 | 16661716250 | 49400 | 49400 | 49400 | 49350 | 315 |
| 342 | 20241121 | 134800 | 16646155600 | 49400 | 49400 | 49400 | 49350 | 237 |
| 343 | 20241121 | 134700 | 16634448000 | 49400 | 49450 | 49450 | 49350 | 493 |
| 344 | 20241121 | 134600 | 16610083500 | 49450 | 49400 | 49450 | 49350 | 249 |
| 345 | 20241121 | 134500 | 16597782550 | 49400 | 49450 | 49450 | 49400 | 1011 |
| 346 | 20241121 | 134400 | 16547837450 | 49400 | 49450 | 49450 | 49400 | 666 |
| 347 | 20241121 | 134300 | 16514907100 | 49450 | 49450 | 49450 | 49400 | 103 |
| 348 | 20241121 | 134200 | 16509813850 | 49450 | 49450 | 49500 | 49400 | 695 |
| 349 | 20241121 | 134100 | 16475444150 | 49500 | 49550 | 49550 | 49500 | 317 |
| 350 | 20241121 | 134000 | 16459749700 | 49550 | 49450 | 49550 | 49450 | 1163 |
| 351 | 20241121 | 133900 | 16402188300 | 49450 | 49500 | 49500 | 49450 | 23 |
| 352 | 20241121 | 133800 | 16401049900 | 49500 | 49450 | 49500 | 49450 | 153 |
| 353 | 20241121 | 133700 | 16393482000 | 49500 | 49550 | 49550 | 49500 | 523 |
| 354 | 20241121 | 133600 | 16367590500 | 49550 | 49650 | 49650 | 49500 | 1366 |
| 355 | 20241121 | 133500 | 16299836500 | 49600 | 49650 | 49650 | 49600 | 193 |
| 356 | 20241121 | 133400 | 16290256800 | 49650 | 49600 | 49650 | 49600 | 56 |
| 357 | 20241121 | 133300 | 16287478050 | 49600 | 49650 | 49650 | 49600 | 92 |
| 358 | 20241121 | 133200 | 16282912750 | 49650 | 49650 | 49650 | 49650 | 138 |
| 359 | 20241121 | 133100 | 16276061050 | 49650 | 49650 | 49700 | 49600 | 56 |
| 360 | 20241121 | 133000 | 16273280400 | 49650 | 49650 | 49700 | 49600 | 154 |
| 361 | 20241121 | 132900 | 16265635400 | 49700 | 49700 | 49700 | 49600 | 310 |
| 362 | 20241121 | 132800 | 16250242300 | 49650 | 49700 | 49700 | 49650 | 459 |
| 363 | 20241121 | 132700 | 16227440350 | 49700 | 49600 | 49700 | 49600 | 692 |
| 364 | 20241121 | 132600 | 16193087050 | 49550 | 49600 | 49600 | 49550 | 526 |
| 365 | 20241121 | 132500 | 16166998700 | 49600 | 49550 | 49600 | 49550 | 75 |
| 366 | 20241121 | 132400 | 16163280400 | 49550 | 49600 | 49600 | 49550 | 168 |
| 367 | 20241121 | 132300 | 16154954600 | 49550 | 49550 | 49600 | 49550 | 682 |
| 368 | 20241121 | 132200 | 16121159150 | 49500 | 49550 | 49550 | 49500 | 1122 |
| 369 | 20241121 | 132100 | 16065616800 | 49550 | 49550 | 49550 | 49550 | 601 |
| 370 | 20241121 | 132000 | 16035837250 | 49550 | 49600 | 49600 | 49550 | 163 |
| 371 | 20241121 | 131900 | 16027753800 | 49600 | 49650 | 49650 | 49600 | 290 |
| 372 | 20241121 | 131800 | 16013369100 | 49650 | 49700 | 49700 | 49600 | 426 |
| 373 | 20241121 | 131700 | 15992227550 | 49700 | 49700 | 49700 | 49650 | 51 |
| 374 | 20241121 | 131600 | 15989694550 | 49650 | 49700 | 49750 | 49650 | 1701 |
| 375 | 20241121 | 131500 | 15905089750 | 49700 | 49750 | 49750 | 49650 | 1326 |
| 376 | 20241121 | 131400 | 15839136500 | 49750 | 49700 | 49750 | 49700 | 550 |
| 377 | 20241121 | 131300 | 15811798350 | 49750 | 49700 | 49750 | 49700 | 355 |
| 378 | 20241121 | 131200 | 15794152350 | 49700 | 49750 | 49750 | 49650 | 1279 |
| 379 | 20241121 | 131100 | 15730591200 | 49750 | 49600 | 49750 | 49600 | 954 |
| 380 | 20241121 | 131000 | 15683192000 | 49600 | 49600 | 49600 | 49550 | 372 |
| 381 | 20241121 | 130900 | 15664742300 | 49550 | 49700 | 49700 | 49550 | 482 |
| 382 | 20241121 | 130800 | 15640815500 | 49700 | 49600 | 49700 | 49600 | 570 |
| 383 | 20241121 | 130700 | 15612505200 | 49600 | 49650 | 49650 | 49600 | 1415 |
| 384 | 20241121 | 130600 | 15542304850 | 49600 | 49550 | 49650 | 49550 | 296 |
| 385 | 20241121 | 130500 | 15527632200 | 49550 | 49600 | 49600 | 49450 | 830 |
| 386 | 20241121 | 130400 | 15486541750 | 49600 | 49500 | 49600 | 49500 | 1800 |
| 387 | 20241121 | 130300 | 15397305500 | 49500 | 49450 | 49500 | 49450 | 1128 |
| 388 | 20241121 | 130200 | 15341486200 | 49400 | 49400 | 49450 | 49400 | 760 |
| 389 | 20241121 | 130100 | 15303924450 | 49350 | 49350 | 49450 | 49350 | 911 |
| 390 | 20241121 | 130000 | 15258914300 | 49350 | 49350 | 49400 | 49350 | 105 |
| 391 | 20241121 | 125900 | 15253729700 | 49400 | 49350 | 49400 | 49350 | 230 |
| 392 | 20241121 | 125800 | 15242368200 | 49350 | 49350 | 49400 | 49350 | 232 |
| 393 | 20241121 | 125700 | 15230916800 | 49350 | 49350 | 49450 | 49350 | 1134 |
| 394 | 20241121 | 125600 | 15174871350 | 49300 | 49350 | 49350 | 49300 | 133 |
| 395 | 20241121 | 125500 | 15168308650 | 49350 | 49250 | 49350 | 49250 | 134 |
| 396 | 20241121 | 125400 | 15161700800 | 49300 | 49250 | 49300 | 49250 | 330 |
| 397 | 20241121 | 125300 | 15145445400 | 49250 | 49300 | 49300 | 49250 | 265 |
| 398 | 20241121 | 125200 | 15132382200 | 49300 | 49250 | 49300 | 49250 | 243 |
| 399 | 20241121 | 125100 | 15120406950 | 49250 | 49200 | 49250 | 49200 | 1116 |
| 400 | 20241121 | 125000 | 15065494150 | 49250 | 49300 | 49300 | 49200 | 1846 |
| 401 | 20241121 | 124900 | 14974554050 | 49350 | 49350 | 49350 | 49300 | 146 |
| 402 | 20241121 | 124800 | 14967349000 | 49350 | 49350 | 49350 | 49300 | 265 |
| 403 | 20241121 | 124700 | 14954279850 | 49350 | 49400 | 49400 | 49300 | 599 |
| 404 | 20241121 | 124600 | 14924707500 | 49400 | 49350 | 49450 | 49350 | 257 |
| 405 | 20241121 | 124500 | 14912021500 | 49400 | 49350 | 49400 | 49300 | 539 |
| 406 | 20241121 | 124400 | 14885417750 | 49350 | 49350 | 49350 | 49300 | 32 |
| 407 | 20241121 | 124300 | 14883838600 | 49300 | 49350 | 49350 | 49300 | 300 |
| 408 | 20241121 | 124200 | 14869037900 | 49350 | 49300 | 49350 | 49300 | 30 |
| 409 | 20241121 | 124100 | 14867557500 | 49350 | 49350 | 49350 | 49300 | 76 |
| 410 | 20241121 | 124000 | 14863809400 | 49300 | 49350 | 49350 | 49300 | 44 |
| 411 | 20241121 | 123900 | 14861638550 | 49300 | 49300 | 49350 | 49250 | 99 |
| 412 | 20241121 | 123800 | 14856756900 | 49350 | 49300 | 49350 | 49250 | 543 |
| 413 | 20241121 | 123700 | 14829987500 | 49300 | 49300 | 49350 | 49250 | 981 |
| 414 | 20241121 | 123600 | 14781630300 | 49350 | 49250 | 49350 | 49250 | 464 |
| 415 | 20241121 | 123500 | 14758769400 | 49200 | 49250 | 49300 | 49200 | 143 |
| 416 | 20241121 | 123400 | 14751729000 | 49250 | 49300 | 49300 | 49250 | 593 |
| 417 | 20241121 | 123300 | 14722522600 | 49300 | 49350 | 49350 | 49250 | 1210 |
| 418 | 20241121 | 123200 | 14662834350 | 49400 | 49400 | 49400 | 49350 | 120 |
| 419 | 20241121 | 123100 | 14656906900 | 49400 | 49500 | 49500 | 49300 | 1588 |
| 420 | 20241121 | 123000 | 14578511450 | 49450 | 49450 | 49500 | 49450 | 58 |
| 421 | 20241121 | 122900 | 14575642400 | 49400 | 49450 | 49450 | 49400 | 177 |
| 422 | 20241121 | 122800 | 14566889850 | 49450 | 49350 | 49450 | 49350 | 122 |
| 423 | 20241121 | 122700 | 14560863100 | 49350 | 49400 | 49450 | 49350 | 152 |
| 424 | 20241121 | 122600 | 14553353350 | 49400 | 49450 | 49450 | 49400 | 383 |
| 425 | 20241121 | 122500 | 14534432000 | 49400 | 49400 | 49400 | 49350 | 1484 |
| 426 | 20241121 | 122400 | 14461174950 | 49400 | 49350 | 49400 | 49300 | 900 |
| 427 | 20241121 | 122300 | 14416754750 | 49350 | 49300 | 49350 | 49300 | 1463 |
| 428 | 20241121 | 122200 | 14344561050 | 49300 | 49300 | 49350 | 49300 | 1045 |
| 429 | 20241121 | 122100 | 14293034000 | 49350 | 49300 | 49350 | 49300 | 383 |
| 430 | 20241121 | 122000 | 14274148100 | 49300 | 49350 | 49350 | 49300 | 160 |
| 431 | 20241121 | 121900 | 14266252800 | 49350 | 49350 | 49350 | 49300 | 223 |
| 432 | 20241121 | 121800 | 14255248250 | 49350 | 49350 | 49400 | 49300 | 1095 |
| 433 | 20241121 | 121700 | 14201209450 | 49400 | 49350 | 49400 | 49350 | 492 |
| 434 | 20241121 | 121600 | 14176928250 | 49350 | 49350 | 49400 | 49350 | 720 |
| 435 | 20241121 | 121500 | 14141392550 | 49350 | 49400 | 49400 | 49350 | 116 |
| 436 | 20241121 | 121400 | 14135667200 | 49400 | 49400 | 49400 | 49350 | 312 |
| 437 | 20241121 | 121300 | 14120255450 | 49400 | 49400 | 49450 | 49400 | 109 |
| 438 | 20241121 | 121200 | 14114869600 | 49450 | 49450 | 49450 | 49400 | 78 |
| 439 | 20241121 | 121100 | 14111015100 | 49450 | 49450 | 49500 | 49350 | 756 |
| 440 | 20241121 | 121000 | 14073662300 | 49400 | 49450 | 49500 | 49400 | 235 |
| 441 | 20241121 | 120900 | 14062043050 | 49450 | 49550 | 49550 | 49450 | 1100 |
| 442 | 20241121 | 120800 | 14007608450 | 49550 | 49550 | 49550 | 49500 | 147 |
| 443 | 20241121 | 120700 | 14000325100 | 49500 | 49500 | 49550 | 49500 | 92 |
| 444 | 20241121 | 120600 | 13995766750 | 49550 | 49500 | 49550 | 49500 | 694 |
| 445 | 20241121 | 120500 | 13961412150 | 49500 | 49450 | 49500 | 49450 | 58 |
| 446 | 20241121 | 120400 | 13958542850 | 49500 | 49400 | 49500 | 49400 | 981 |
| 447 | 20241121 | 120300 | 13910032100 | 49450 | 49450 | 49450 | 49400 | 652 |
| 448 | 20241121 | 120200 | 13877820100 | 49450 | 49450 | 49500 | 49450 | 1122 |
| 449 | 20241121 | 120100 | 13822330000 | 49500 | 49450 | 49500 | 49450 | 69 |
| 450 | 20241121 | 120000 | 13818916650 | 49450 | 49400 | 49500 | 49400 | 45 |
| 451 | 20241121 | 115900 | 13816691650 | 49450 | 49450 | 49450 | 49400 | 1101 |
| 452 | 20241121 | 115800 | 13762253850 | 49500 | 49550 | 49550 | 49450 | 897 |
| 453 | 20241121 | 115700 | 13717851500 | 49550 | 49500 | 49550 | 49500 | 358 |
| 454 | 20241121 | 115600 | 13700119300 | 49550 | 49600 | 49600 | 49500 | 888 |
| 455 | 20241121 | 115500 | 13656120600 | 49550 | 49650 | 49650 | 49550 | 661 |
| 456 | 20241121 | 115400 | 13623353100 | 49650 | 49650 | 49650 | 49600 | 247 |
| 457 | 20241121 | 115300 | 13611100400 | 49600 | 49600 | 49650 | 49600 | 125 |
| 458 | 20241121 | 115200 | 13604899100 | 49650 | 49650 | 49650 | 49600 | 280 |
| 459 | 20241121 | 115100 | 13591010700 | 49650 | 49600 | 49650 | 49600 | 609 |
| 460 | 20241121 | 115000 | 13560803100 | 49650 | 49650 | 49650 | 49600 | 53 |
| 461 | 20241121 | 114900 | 13558171700 | 49650 | 49600 | 49650 | 49550 | 642 |
| 462 | 20241121 | 114800 | 13526320300 | 49600 | 49700 | 49700 | 49550 | 2432 |
| 463 | 20241121 | 114700 | 13405642500 | 49700 | 49750 | 49750 | 49650 | 1348 |
| 464 | 20241121 | 114600 | 13338652750 | 49700 | 49750 | 49800 | 49700 | 600 |
| 465 | 20241121 | 114500 | 13308808950 | 49800 | 49850 | 49850 | 49750 | 628 |
| 466 | 20241121 | 114400 | 13277535650 | 49850 | 49800 | 49850 | 49800 | 184 |
| 467 | 20241121 | 114300 | 13268369300 | 49800 | 49850 | 49850 | 49800 | 586 |
| 468 | 20241121 | 114200 | 13239158750 | 49850 | 49850 | 49900 | 49800 | 754 |
| 469 | 20241121 | 114100 | 13201571250 | 49850 | 49900 | 49900 | 49850 | 377 |
| 470 | 20241121 | 114000 | 13182764350 | 49850 | 49850 | 49850 | 49800 | 1723 |
| 471 | 20241121 | 113900 | 13096873300 | 49800 | 49850 | 49850 | 49800 | 432 |
| 472 | 20241121 | 113800 | 13075349300 | 49850 | 49850 | 49850 | 49800 | 69 |
| 473 | 20241121 | 113700 | 13071911300 | 49850 | 49850 | 49850 | 49800 | 151 |
| 474 | 20241121 | 113600 | 13064384200 | 49800 | 49800 | 49850 | 49750 | 552 |
| 475 | 20241121 | 113500 | 13036894350 | 49800 | 49800 | 49800 | 49750 | 160 |
| 476 | 20241121 | 113400 | 13028927450 | 49750 | 49800 | 49800 | 49750 | 196 |
| 477 | 20241121 | 113300 | 13019171800 | 49750 | 49850 | 49850 | 49750 | 229 |
| 478 | 20241121 | 113200 | 13007768050 | 49800 | 49800 | 49800 | 49750 | 701 |
| 479 | 20241121 | 113100 | 12972858450 | 49800 | 49800 | 49850 | 49750 | 832 |
| 480 | 20241121 | 113000 | 12931424500 | 49800 | 49750 | 49800 | 49700 | 972 |
| 481 | 20241121 | 112900 | 12883041950 | 49750 | 49750 | 49750 | 49650 | 833 |
| 482 | 20241121 | 112800 | 12841624800 | 49750 | 49750 | 49750 | 49700 | 210 |
| 483 | 20241121 | 112700 | 12831179950 | 49750 | 49700 | 49750 | 49700 | 66 |
| 484 | 20241121 | 112600 | 12827898450 | 49750 | 49750 | 49750 | 49700 | 228 |
| 485 | 20241121 | 112500 | 12816560550 | 49750 | 49750 | 49750 | 49700 | 216 |
| 486 | 20241121 | 112400 | 12805817950 | 49750 | 49750 | 49750 | 49700 | 123 |
| 487 | 20241121 | 112300 | 12799699000 | 49750 | 49700 | 49750 | 49700 | 337 |
| 488 | 20241121 | 112200 | 12782942050 | 49750 | 49700 | 49750 | 49700 | 156 |
| 489 | 20241121 | 112100 | 12775186650 | 49700 | 49700 | 49700 | 49650 | 266 |
| 490 | 20241121 | 112000 | 12761966550 | 49700 | 49700 | 49700 | 49650 | 47 |
| 491 | 20241121 | 111900 | 12759631000 | 49650 | 49600 | 49700 | 49600 | 284 |
| 492 | 20241121 | 111800 | 12745529550 | 49650 | 49650 | 49650 | 49600 | 386 |
| 493 | 20241121 | 111700 | 12726364950 | 49650 | 49650 | 49650 | 49600 | 296 |
| 494 | 20241121 | 111600 | 12711671850 | 49650 | 49650 | 49650 | 49650 | 194 |
| 495 | 20241121 | 111500 | 12702039750 | 49650 | 49800 | 49800 | 49600 | 1131 |
| 496 | 20241121 | 111400 | 12645843900 | 49800 | 49750 | 49800 | 49700 | 844 |
| 497 | 20241121 | 111300 | 12603849850 | 49750 | 49750 | 49750 | 49700 | 1446 |
| 498 | 20241121 | 111200 | 12531912000 | 49750 | 49700 | 49750 | 49700 | 439 |
| 499 | 20241121 | 111100 | 12510080000 | 49750 | 49750 | 49750 | 49650 | 984 |
| 500 | 20241121 | 111000 | 12461169350 | 49750 | 49750 | 49800 | 49700 | 622 |
| 501 | 20241121 | 110900 | 12430238450 | 49750 | 49750 | 49800 | 49700 | 2030 |
| 502 | 20241121 | 110800 | 12329253600 | 49750 | 49750 | 49750 | 49700 | 551 |
| 503 | 20241121 | 110700 | 12301847800 | 49750 | 49650 | 49750 | 49650 | 1449 |
| 504 | 20241121 | 110600 | 12229839650 | 49600 | 49550 | 49650 | 49550 | 579 |
| 505 | 20241121 | 110500 | 12201119650 | 49550 | 49500 | 49550 | 49500 | 1468 |
| 506 | 20241121 | 110400 | 12128426250 | 49500 | 49450 | 49500 | 49400 | 1027 |
| 507 | 20241121 | 110300 | 12077644800 | 49450 | 49500 | 49500 | 49400 | 720 |
| 508 | 20241121 | 110200 | 12042040500 | 49500 | 49450 | 49500 | 49450 | 834 |
| 509 | 20241121 | 110100 | 12000798750 | 49500 | 49550 | 49550 | 49450 | 1182 |
| 510 | 20241121 | 110000 | 11942291200 | 49550 | 49500 | 49550 | 49500 | 192 |
| 511 | 20241121 | 105900 | 11932784400 | 49500 | 49550 | 49550 | 49500 | 111 |
| 512 | 20241121 | 105800 | 11927288500 | 49550 | 49550 | 49550 | 49500 | 184 |
| 513 | 20241121 | 105700 | 11918173100 | 49550 | 49600 | 49600 | 49550 | 227 |
| 514 | 20241121 | 105600 | 11906921400 | 49600 | 49600 | 49600 | 49550 | 465 |
| 515 | 20241121 | 105500 | 11883873800 | 49550 | 49550 | 49600 | 49500 | 251 |
| 516 | 20241121 | 105400 | 11871436400 | 49550 | 49550 | 49600 | 49550 | 528 |
| 517 | 20241121 | 105300 | 11845255650 | 49550 | 49600 | 49600 | 49550 | 661 |
| 518 | 20241121 | 105200 | 11812492000 | 49600 | 49650 | 49650 | 49550 | 831 |
| 519 | 20241121 | 105100 | 11771288300 | 49650 | 49600 | 49650 | 49550 | 1053 |
| 520 | 20241121 | 105000 | 11719057050 | 49600 | 49550 | 49600 | 49550 | 222 |
| 521 | 20241121 | 104900 | 11708056050 | 49550 | 49500 | 49550 | 49500 | 295 |
| 522 | 20241121 | 104800 | 11693440600 | 49550 | 49500 | 49550 | 49500 | 306 |
| 523 | 20241121 | 104700 | 11678287000 | 49500 | 49550 | 49550 | 49500 | 34 |
| 524 | 20241121 | 104600 | 11676602950 | 49550 | 49550 | 49550 | 49500 | 254 |
| 525 | 20241121 | 104500 | 11664024300 | 49550 | 49550 | 49600 | 49500 | 340 |
| 526 | 20241121 | 104400 | 11647177900 | 49600 | 49550 | 49600 | 49550 | 108 |
| 527 | 20241121 | 104300 | 11641825650 | 49600 | 49500 | 49600 | 49500 | 311 |
| 528 | 20241121 | 104200 | 11626412000 | 49550 | 49500 | 49550 | 49500 | 357 |
| 529 | 20241121 | 104100 | 11608734350 | 49550 | 49550 | 49550 | 49500 | 14 |
| 530 | 20241121 | 104000 | 11608041050 | 49550 | 49500 | 49550 | 49500 | 336 |
| 531 | 20241121 | 103900 | 11591402900 | 49500 | 49500 | 49500 | 49450 | 797 |
| 532 | 20241121 | 103800 | 11551953350 | 49450 | 49550 | 49550 | 49450 | 296 |
| 533 | 20241121 | 103700 | 11537296250 | 49500 | 49550 | 49550 | 49450 | 254 |
| 534 | 20241121 | 103600 | 11524722800 | 49550 | 49600 | 49600 | 49500 | 3056 |
| 535 | 20241121 | 103500 | 11373316550 | 49600 | 49550 | 49600 | 49550 | 993 |
| 536 | 20241121 | 103400 | 11324096950 | 49500 | 49600 | 49600 | 49500 | 767 |
| 537 | 20241121 | 103300 | 11286101700 | 49550 | 49650 | 49650 | 49550 | 403 |
| 538 | 20241121 | 103200 | 11266111750 | 49650 | 49600 | 49650 | 49550 | 154 |
| 539 | 20241121 | 103100 | 11258474500 | 49600 | 49550 | 49600 | 49450 | 3002 |
| 540 | 20241121 | 103000 | 11109912200 | 49550 | 49600 | 49650 | 49550 | 795 |
| 541 | 20241121 | 102900 | 11070477600 | 49600 | 49650 | 49650 | 49550 | 888 |
| 542 | 20241121 | 102800 | 11026428700 | 49650 | 49650 | 49700 | 49650 | 231 |
| 543 | 20241121 | 102700 | 11014957750 | 49650 | 49700 | 49700 | 49650 | 610 |
| 544 | 20241121 | 102600 | 10984650400 | 49700 | 49750 | 49800 | 49650 | 1956 |
| 545 | 20241121 | 102500 | 10887346050 | 49750 | 49550 | 49750 | 49550 | 2141 |
| 546 | 20241121 | 102400 | 10780953650 | 49550 | 49500 | 49550 | 49450 | 1202 |
| 547 | 20241121 | 102300 | 10721449100 | 49500 | 49500 | 49550 | 49450 | 1891 |
| 548 | 20241121 | 102200 | 10627916100 | 49500 | 49500 | 49550 | 49450 | 1173 |
| 549 | 20241121 | 102100 | 10569851550 | 49450 | 49600 | 49600 | 49450 | 322 |
| 550 | 20241121 | 102000 | 10553900850 | 49550 | 49550 | 49550 | 49450 | 2255 |
| 551 | 20241121 | 101900 | 10442342200 | 49550 | 49500 | 49600 | 49500 | 999 |
| 552 | 20241121 | 101800 | 10392850700 | 49550 | 49500 | 49550 | 49450 | 1190 |
| 553 | 20241121 | 101700 | 10333916050 | 49500 | 49450 | 49550 | 49450 | 949 |
| 554 | 20241121 | 101600 | 10286930850 | 49400 | 49500 | 49500 | 49400 | 562 |
| 555 | 20241121 | 101500 | 10259138900 | 49500 | 49450 | 49500 | 49400 | 1526 |
| 556 | 20241121 | 101400 | 10183675100 | 49500 | 49500 | 49550 | 49400 | 3596 |
| 557 | 20241121 | 101300 | 10005880300 | 49550 | 49650 | 49650 | 49550 | 2967 |
| 558 | 20241121 | 101200 | 9858761750 | 49650 | 49650 | 49700 | 49650 | 213 |
| 559 | 20241121 | 101100 | 9848185600 | 49650 | 49750 | 49750 | 49650 | 369 |
| 560 | 20241121 | 101000 | 9829843400 | 49700 | 49800 | 49800 | 49650 | 1406 |
| 561 | 20241121 | 100900 | 9759975100 | 49700 | 49750 | 49850 | 49650 | 3650 |
| 562 | 20241121 | 100800 | 9578477000 | 49850 | 49800 | 49850 | 49750 | 662 |
| 563 | 20241121 | 100700 | 9545524700 | 49750 | 49850 | 49900 | 49750 | 361 |
| 564 | 20241121 | 100600 | 9527536700 | 49850 | 49750 | 49900 | 49750 | 2924 |
| 565 | 20241121 | 100500 | 9381867150 | 49700 | 49700 | 49800 | 49700 | 1226 |
| 566 | 20241121 | 100400 | 9320907750 | 49750 | 49800 | 49800 | 49700 | 1281 |
| 567 | 20241121 | 100300 | 9257193700 | 49750 | 49950 | 50000 | 49750 | 7068 |
| 568 | 20241121 | 100200 | 8904150450 | 49950 | 50000 | 50100 | 49950 | 3072 |
| 569 | 20241121 | 100100 | 8750575300 | 50100 | 50000 | 50100 | 50000 | 1202 |
| 570 | 20241121 | 100000 | 8690411600 | 50000 | 50000 | 50100 | 49950 | 3280 |
| 571 | 20241121 | 095900 | 8526310100 | 50100 | 50100 | 50100 | 50000 | 3017 |
| 572 | 20241121 | 095800 | 8375196900 | 50100 | 50000 | 50100 | 49950 | 2669 |
| 573 | 20241121 | 095700 | 8241704150 | 50000 | 49950 | 50000 | 49900 | 8674 |
| 574 | 20241121 | 095600 | 7808040000 | 49950 | 49850 | 49950 | 49800 | 5094 |
| 575 | 20241121 | 095500 | 7553806350 | 49850 | 49800 | 49900 | 49800 | 4839 |
| 576 | 20241121 | 095400 | 7312588500 | 49850 | 49650 | 49850 | 49600 | 7732 |
| 577 | 20241121 | 095300 | 6928091500 | 49650 | 49600 | 49650 | 49550 | 1201 |
| 578 | 20241121 | 095200 | 6868526800 | 49600 | 49650 | 49650 | 49550 | 862 |
| 579 | 20241121 | 095100 | 6825770050 | 49650 | 49500 | 49700 | 49500 | 6242 |
| 580 | 20241121 | 095000 | 6516134650 | 49500 | 49500 | 49550 | 49450 | 2565 |
| 581 | 20241121 | 094900 | 6389192000 | 49500 | 49450 | 49500 | 49450 | 1003 |
| 582 | 20241121 | 094800 | 6339568800 | 49450 | 49500 | 49500 | 49450 | 1181 |
| 583 | 20241121 | 094700 | 6281136950 | 49500 | 49500 | 49500 | 49450 | 1083 |
| 584 | 20241121 | 094600 | 6227529050 | 49500 | 49500 | 49550 | 49450 | 986 |
| 585 | 20241121 | 094500 | 6178723450 | 49500 | 49400 | 49550 | 49400 | 8359 |
| 586 | 20241121 | 094400 | 5765112450 | 49350 | 49350 | 49400 | 49300 | 1181 |
| 587 | 20241121 | 094300 | 5706815000 | 49350 | 49350 | 49450 | 49350 | 3576 |
| 588 | 20241121 | 094200 | 5530159500 | 49350 | 49400 | 49400 | 49200 | 2761 |
| 589 | 20241121 | 094100 | 5393938750 | 49400 | 49250 | 49400 | 49250 | 900 |
| 590 | 20241121 | 094000 | 5349572100 | 49250 | 49300 | 49450 | 49250 | 5803 |
| 591 | 20241121 | 093900 | 5062736000 | 49300 | 49150 | 49350 | 49150 | 971 |
| 592 | 20241121 | 093800 | 5014885250 | 49150 | 49250 | 49250 | 49150 | 947 |
| 593 | 20241121 | 093700 | 4968297200 | 49250 | 49350 | 49350 | 49200 | 567 |
| 594 | 20241121 | 093600 | 4940365750 | 49350 | 49400 | 49450 | 49350 | 1623 |
| 595 | 20241121 | 093500 | 4860196850 | 49400 | 49400 | 49450 | 49300 | 4854 |
| 596 | 20241121 | 093400 | 4620444600 | 49400 | 49300 | 49400 | 49300 | 2018 |
| 597 | 20241121 | 093300 | 4520884200 | 49300 | 49200 | 49300 | 49150 | 935 |
| 598 | 20241121 | 093200 | 4474850100 | 49200 | 49150 | 49250 | 49100 | 3808 |
| 599 | 20241121 | 093100 | 4287576850 | 49150 | 49100 | 49200 | 49050 | 2827 |
| 600 | 20241121 | 093000 | 4148753450 | 49200 | 49000 | 49200 | 48950 | 2538 |
| 601 | 20241121 | 092900 | 4024078250 | 49050 | 49200 | 49250 | 49000 | 2930 |
| 602 | 20241121 | 092800 | 3880118750 | 49200 | 49050 | 49200 | 49050 | 1338 |
| 603 | 20241121 | 092700 | 3814397250 | 49050 | 49100 | 49100 | 49050 | 609 |
| 604 | 20241121 | 092600 | 3784516150 | 49100 | 48900 | 49100 | 48850 | 851 |
| 605 | 20241121 | 092500 | 3742814700 | 48900 | 49000 | 49050 | 48850 | 1089 |
| 606 | 20241121 | 092400 | 3689521250 | 49000 | 48950 | 49000 | 48800 | 5020 |
| 607 | 20241121 | 092300 | 3444194950 | 49000 | 49250 | 49400 | 49000 | 7296 |
| 608 | 20241121 | 092200 | 3084418100 | 49250 | 49300 | 49300 | 49200 | 1027 |
| 609 | 20241121 | 092100 | 3033853900 | 49300 | 49300 | 49400 | 49250 | 7352 |
| 610 | 20241121 | 092000 | 2671110550 | 49300 | 49150 | 49350 | 49100 | 7103 |
| 611 | 20241121 | 091900 | 2321591000 | 49150 | 49100 | 49150 | 49050 | 1507 |
| 612 | 20241121 | 091800 | 2247576000 | 49050 | 49000 | 49100 | 49000 | 1905 |
| 613 | 20241121 | 091700 | 2154164650 | 49000 | 48800 | 49050 | 48800 | 662 |
| 614 | 20241121 | 091600 | 2121763500 | 48800 | 48700 | 48900 | 48700 | 2589 |
| 615 | 20241121 | 091500 | 1995422300 | 48700 | 48750 | 48800 | 48650 | 1511 |
| 616 | 20241121 | 091400 | 1921833800 | 48750 | 48850 | 48850 | 48700 | 740 |
| 617 | 20241121 | 091300 | 1885724900 | 48850 | 48850 | 48850 | 48750 | 808 |
| 618 | 20241121 | 091200 | 1846288700 | 48850 | 48750 | 48850 | 48700 | 1495 |
| 619 | 20241121 | 091100 | 1773427550 | 48750 | 48800 | 48800 | 48700 | 982 |
| 620 | 20241121 | 091000 | 1725554700 | 48800 | 48850 | 48850 | 48750 | 756 |
| 621 | 20241121 | 090900 | 1688663050 | 48800 | 48850 | 48900 | 48800 | 703 |
| 622 | 20241121 | 090800 | 1654336350 | 48850 | 48800 | 49000 | 48750 | 1264 |
| 623 | 20241121 | 090700 | 1592638850 | 48800 | 48950 | 49000 | 48750 | 2298 |
| 624 | 20241121 | 090600 | 1480333100 | 48950 | 49050 | 49050 | 48900 | 3029 |
| 625 | 20241121 | 090500 | 1332024450 | 49100 | 48700 | 49250 | 48700 | 3070 |
| 626 | 20241121 | 090400 | 1181742650 | 48700 | 48900 | 49150 | 48700 | 7272 |
| 627 | 20241121 | 090300 | 825664250 | 48850 | 48900 | 48900 | 48700 | 3771 |
| 628 | 20241121 | 090200 | 641556300 | 48850 | 48800 | 48900 | 48700 | 1749 |
| 629 | 20241121 | 090100 | 556159600 | 48750 | 48650 | 48950 | 48450 | 7173 |
| 630 | 20241121 | 090000 | 206586550 | 48650 | 48550 | 48700 | 48350 | 4235 |