34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 192400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 4224 |
| 3 | 20241121 | 192300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20241121 | 192200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20241121 | 192100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20241121 | 192000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20241121 | 191900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20241121 | 191800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20241121 | 191700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20241121 | 191600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20241121 | 191500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20241121 | 191400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20241121 | 191300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20241121 | 191200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20241121 | 191100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20241121 | 191000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20241121 | 190900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20241121 | 190800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20241121 | 190700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20241121 | 190600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20241121 | 190500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20241121 | 190400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20241121 | 190300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20241121 | 190200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20241121 | 190100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20241121 | 190000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20241121 | 185900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20241121 | 185800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20241121 | 185700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20241121 | 185600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20241121 | 185500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20241121 | 185400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 4224 |
| 33 | 20241121 | 185300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20241121 | 185200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20241121 | 185100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20241121 | 185000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20241121 | 184900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20241121 | 184800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20241121 | 184700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20241121 | 184600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20241121 | 184500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20241121 | 184400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20241121 | 184300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20241121 | 184200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20241121 | 184100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20241121 | 184000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20241121 | 183900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20241121 | 183800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20241121 | 183700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20241121 | 183600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20241121 | 183500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20241121 | 183400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20241121 | 183300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20241121 | 183200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20241121 | 183100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20241121 | 183000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20241121 | 182900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20241121 | 182800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20241121 | 182700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20241121 | 182600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20241121 | 182500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20241121 | 182400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 4224 |
| 63 | 20241121 | 182300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20241121 | 182200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20241121 | 182100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20241121 | 182000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20241121 | 181900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20241121 | 181800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20241121 | 181700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20241121 | 181600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20241121 | 181500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20241121 | 181400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20241121 | 181300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20241121 | 181200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20241121 | 181100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20241121 | 181000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20241121 | 180900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20241121 | 180800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20241121 | 180700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20241121 | 180600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20241121 | 180500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20241121 | 180400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20241121 | 180300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20241121 | 180200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20241121 | 180100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20241121 | 180000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20241121 | 175900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20241121 | 175800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20241121 | 175700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20241121 | 175600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20241121 | 175500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20241121 | 175400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 4224 |
| 93 | 20241121 | 175300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20241121 | 175200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20241121 | 175100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20241121 | 175000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20241121 | 174900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20241121 | 174800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20241121 | 174700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20241121 | 174600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20241121 | 174500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20241121 | 174400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20241121 | 174300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20241121 | 174200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20241121 | 174100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20241121 | 174000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20241121 | 173900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20241121 | 173800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20241121 | 173700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20241121 | 173600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20241121 | 173500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20241121 | 173400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20241121 | 173300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20241121 | 173200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20241121 | 173100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20241121 | 173000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20241121 | 172900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20241121 | 172800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20241121 | 172700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20241121 | 172600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20241121 | 172500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20241121 | 172400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 4224 |
| 123 | 20241121 | 172300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20241121 | 172200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20241121 | 172100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20241121 | 172000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20241121 | 171900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20241121 | 171800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20241121 | 171700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20241121 | 171600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20241121 | 171500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20241121 | 171400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20241121 | 171300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20241121 | 171200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20241121 | 171100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20241121 | 171000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20241121 | 170900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20241121 | 170800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20241121 | 170700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20241121 | 170600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20241121 | 170500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20241121 | 170400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20241121 | 170300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20241121 | 170200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20241121 | 170100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20241121 | 170000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20241121 | 165900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20241121 | 165800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20241121 | 165700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20241121 | 165600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20241121 | 165500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20241121 | 165400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 4224 |
| 153 | 20241121 | 165300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20241121 | 165200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20241121 | 165100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20241121 | 165000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20241121 | 164900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20241121 | 164800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20241121 | 164700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20241121 | 164600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20241121 | 164500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20241121 | 164400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20241121 | 164300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20241121 | 164200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20241121 | 164100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20241121 | 164000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20241121 | 163900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20241121 | 163800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20241121 | 163700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20241121 | 163600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20241121 | 163500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20241121 | 163400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20241121 | 163300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20241121 | 163200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20241121 | 163100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20241121 | 163000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20241121 | 162900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20241121 | 162800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20241121 | 162700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20241121 | 162600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20241121 | 162500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20241121 | 162400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 4224 |
| 183 | 20241121 | 162300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20241121 | 162200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20241121 | 162100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20241121 | 162000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20241121 | 161900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20241121 | 161800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20241121 | 161700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20241121 | 161600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20241121 | 161500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20241121 | 161400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20241121 | 161300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20241121 | 161200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20241121 | 161100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20241121 | 161000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20241121 | 160900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20241121 | 160800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20241121 | 160700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20241121 | 160600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20241121 | 160500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20241121 | 160400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20241121 | 160300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20241121 | 160200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20241121 | 160100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20241121 | 160000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20241121 | 155900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20241121 | 155800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 209 | 20241121 | 155700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 210 | 20241121 | 155600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 211 | 20241121 | 155500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 212 | 20241121 | 155400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 4224 |
| 213 | 20241121 | 155300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 214 | 20241121 | 155200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 215 | 20241121 | 155100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 216 | 20241121 | 155000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 217 | 20241121 | 154900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 218 | 20241121 | 154800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 219 | 20241121 | 154700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 220 | 20241121 | 154600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 221 | 20241121 | 154500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 222 | 20241121 | 154400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 223 | 20241121 | 154300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 224 | 20241121 | 154200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 225 | 20241121 | 154100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 226 | 20241121 | 154000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 227 | 20241121 | 153900 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 228 | 20241121 | 153800 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 229 | 20241121 | 153700 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 230 | 20241121 | 153600 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 231 | 20241121 | 153500 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 232 | 20241121 | 153400 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 233 | 20241121 | 153300 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 234 | 20241121 | 153200 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 235 | 20241121 | 153100 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 236 | 20241121 | 153000 | 11642149050 | 29450 | 29450 | 29450 | 29450 | 4224 |
| 237 | 20241121 | 152900 | 11517752250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 238 | 20241121 | 152800 | 11517752250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 239 | 20241121 | 152700 | 11517752250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 240 | 20241121 | 152600 | 11517752250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 241 | 20241121 | 152500 | 11517752250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 242 | 20241121 | 152400 | 11517752250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 243 | 20241121 | 152300 | 11517752250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 244 | 20241121 | 152200 | 11517752250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 245 | 20241121 | 152100 | 11517752250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 246 | 20241121 | 152000 | 11517752250 | 29550 | 29550 | 29550 | 29550 | 0 |
| 247 | 20241121 | 151900 | 11517752250 | 29550 | 29600 | 29700 | 29550 | 1167 |
| 248 | 20241121 | 151800 | 11483195150 | 29550 | 29450 | 29550 | 29400 | 3728 |
| 249 | 20241121 | 151700 | 11373247200 | 29450 | 29400 | 29500 | 29400 | 1099 |
| 250 | 20241121 | 151600 | 11340878200 | 29400 | 29400 | 29450 | 29350 | 591 |
| 251 | 20241121 | 151500 | 11323497250 | 29400 | 29400 | 29500 | 29400 | 168 |
| 252 | 20241121 | 151400 | 11318556650 | 29400 | 29450 | 29450 | 29400 | 1203 |
| 253 | 20241121 | 151300 | 11283149650 | 29450 | 29550 | 29550 | 29450 | 1516 |
| 254 | 20241121 | 151200 | 11238383200 | 29450 | 29550 | 29550 | 29450 | 762 |
| 255 | 20241121 | 151100 | 11215892850 | 29500 | 29550 | 29600 | 29500 | 370 |
| 256 | 20241121 | 151000 | 11204959400 | 29550 | 29550 | 29600 | 29550 | 69 |
| 257 | 20241121 | 150900 | 11202920400 | 29550 | 29550 | 29600 | 29500 | 667 |
| 258 | 20241121 | 150800 | 11183236000 | 29550 | 29500 | 29550 | 29500 | 828 |
| 259 | 20241121 | 150700 | 11158778400 | 29500 | 29500 | 29500 | 29450 | 429 |
| 260 | 20241121 | 150600 | 11146124750 | 29400 | 29500 | 29500 | 29400 | 5164 |
| 261 | 20241121 | 150500 | 10994036400 | 29500 | 29500 | 29500 | 29500 | 225 |
| 262 | 20241121 | 150400 | 10987398900 | 29500 | 29650 | 29650 | 29500 | 483 |
| 263 | 20241121 | 150300 | 10973130700 | 29650 | 29650 | 29700 | 29550 | 437 |
| 264 | 20241121 | 150200 | 10960191150 | 29650 | 29650 | 29700 | 29650 | 159 |
| 265 | 20241121 | 150100 | 10955476650 | 29650 | 29600 | 29650 | 29600 | 321 |
| 266 | 20241121 | 150000 | 10945964500 | 29650 | 29500 | 29700 | 29500 | 1301 |
| 267 | 20241121 | 145900 | 10907421700 | 29550 | 29550 | 29600 | 29500 | 271 |
| 268 | 20241121 | 145800 | 10899412100 | 29600 | 29550 | 29650 | 29550 | 897 |
| 269 | 20241121 | 145700 | 10872875200 | 29550 | 29500 | 29550 | 29500 | 488 |
| 270 | 20241121 | 145600 | 10858474200 | 29600 | 29500 | 29600 | 29500 | 308 |
| 271 | 20241121 | 145500 | 10849379350 | 29500 | 29450 | 29550 | 29450 | 161 |
| 272 | 20241121 | 145400 | 10844630850 | 29500 | 29450 | 29550 | 29450 | 225 |
| 273 | 20241121 | 145300 | 10838003600 | 29450 | 29450 | 29600 | 29450 | 799 |
| 274 | 20241121 | 145200 | 10814389100 | 29450 | 29450 | 29500 | 29450 | 730 |
| 275 | 20241121 | 145100 | 10792857800 | 29450 | 29400 | 29450 | 29400 | 315 |
| 276 | 20241121 | 145000 | 10783586750 | 29450 | 29400 | 29500 | 29400 | 915 |
| 277 | 20241121 | 144900 | 10756641250 | 29400 | 29400 | 29400 | 29400 | 73 |
| 278 | 20241121 | 144800 | 10754495050 | 29400 | 29400 | 29450 | 29350 | 1847 |
| 279 | 20241121 | 144700 | 10700186250 | 29400 | 29450 | 29500 | 29400 | 157 |
| 280 | 20241121 | 144600 | 10695564850 | 29500 | 29400 | 29500 | 29400 | 327 |
| 281 | 20241121 | 144500 | 10685925900 | 29400 | 29400 | 29450 | 29400 | 510 |
| 282 | 20241121 | 144400 | 10670931850 | 29400 | 29500 | 29500 | 29400 | 3890 |
| 283 | 20241121 | 144300 | 10556437300 | 29500 | 29500 | 29550 | 29500 | 78 |
| 284 | 20241121 | 144200 | 10554136150 | 29550 | 29500 | 29550 | 29500 | 789 |
| 285 | 20241121 | 144100 | 10530842800 | 29500 | 29450 | 29550 | 29450 | 241 |
| 286 | 20241121 | 144000 | 10523731650 | 29500 | 29450 | 29500 | 29450 | 210 |
| 287 | 20241121 | 143900 | 10517546500 | 29450 | 29450 | 29500 | 29450 | 254 |
| 288 | 20241121 | 143800 | 10510065450 | 29450 | 29450 | 29500 | 29450 | 172 |
| 289 | 20241121 | 143700 | 10504998300 | 29450 | 29450 | 29500 | 29400 | 568 |
| 290 | 20241121 | 143600 | 10488258500 | 29400 | 29400 | 29450 | 29400 | 432 |
| 291 | 20241121 | 143500 | 10475548200 | 29400 | 29450 | 29450 | 29400 | 156 |
| 292 | 20241121 | 143400 | 10470959650 | 29500 | 29400 | 29500 | 29400 | 231 |
| 293 | 20241121 | 143300 | 10464157450 | 29400 | 29450 | 29450 | 29400 | 272 |
| 294 | 20241121 | 143200 | 10456155050 | 29450 | 29400 | 29450 | 29400 | 73 |
| 295 | 20241121 | 143100 | 10454006150 | 29400 | 29400 | 29450 | 29400 | 320 |
| 296 | 20241121 | 143000 | 10444591450 | 29450 | 29400 | 29450 | 29400 | 315 |
| 297 | 20241121 | 142900 | 10435329300 | 29400 | 29400 | 29450 | 29400 | 113 |
| 298 | 20241121 | 142800 | 10432006600 | 29450 | 29450 | 29450 | 29400 | 800 |
| 299 | 20241121 | 142700 | 10408455000 | 29450 | 29450 | 29500 | 29400 | 454 |
| 300 | 20241121 | 142600 | 10395105400 | 29400 | 29400 | 29500 | 29400 | 247 |
| 301 | 20241121 | 142500 | 10387824850 | 29450 | 29500 | 29500 | 29450 | 190 |
| 302 | 20241121 | 142400 | 10382223250 | 29550 | 29500 | 29550 | 29400 | 248 |
| 303 | 20241121 | 142300 | 10374923250 | 29550 | 29450 | 29550 | 29450 | 2147 |
| 304 | 20241121 | 142200 | 10311686400 | 29450 | 29500 | 29500 | 29400 | 264 |
| 305 | 20241121 | 142100 | 10303913950 | 29550 | 29650 | 29650 | 29350 | 2116 |
| 306 | 20241121 | 142000 | 10241658550 | 29550 | 29500 | 29650 | 29500 | 218 |
| 307 | 20241121 | 141900 | 10235205050 | 29650 | 29600 | 29650 | 29500 | 296 |
| 308 | 20241121 | 141800 | 10226468550 | 29600 | 29600 | 29600 | 29550 | 421 |
| 309 | 20241121 | 141700 | 10214009400 | 29650 | 29700 | 29700 | 29600 | 1363 |
| 310 | 20241121 | 141600 | 10173543650 | 29750 | 29700 | 29750 | 29700 | 239 |
| 311 | 20241121 | 141500 | 10166445300 | 29700 | 29750 | 29750 | 29700 | 601 |
| 312 | 20241121 | 141400 | 10148583350 | 29750 | 29850 | 29850 | 29700 | 1069 |
| 313 | 20241121 | 141300 | 10116754250 | 29800 | 29800 | 29850 | 29750 | 589 |
| 314 | 20241121 | 141200 | 10099197200 | 29750 | 29750 | 29850 | 29750 | 636 |
| 315 | 20241121 | 141100 | 10080257350 | 29750 | 29800 | 29850 | 29750 | 1320 |
| 316 | 20241121 | 141000 | 10040924750 | 29850 | 29800 | 29850 | 29800 | 1297 |
| 317 | 20241121 | 140900 | 10002213900 | 29800 | 29850 | 29850 | 29800 | 1594 |
| 318 | 20241121 | 140800 | 9954668500 | 29800 | 29800 | 29850 | 29750 | 1347 |
| 319 | 20241121 | 140700 | 9914536900 | 29750 | 29700 | 29800 | 29650 | 4867 |
| 320 | 20241121 | 140600 | 9769945450 | 29650 | 29600 | 29700 | 29550 | 1163 |
| 321 | 20241121 | 140500 | 9735465750 | 29600 | 29650 | 29700 | 29600 | 417 |
| 322 | 20241121 | 140400 | 9723104700 | 29650 | 29550 | 29700 | 29550 | 822 |
| 323 | 20241121 | 140300 | 9698742200 | 29600 | 29500 | 29700 | 29450 | 1798 |
| 324 | 20241121 | 140200 | 9645530100 | 29500 | 29450 | 29500 | 29400 | 318 |
| 325 | 20241121 | 140100 | 9636164700 | 29450 | 29450 | 29500 | 29400 | 349 |
| 326 | 20241121 | 140000 | 9625883400 | 29450 | 29500 | 29500 | 29450 | 400 |
| 327 | 20241121 | 135900 | 9614097200 | 29500 | 29500 | 29550 | 29450 | 272 |
| 328 | 20241121 | 135800 | 9606071050 | 29500 | 29450 | 29550 | 29450 | 194 |
| 329 | 20241121 | 135700 | 9600347600 | 29450 | 29500 | 29550 | 29400 | 1143 |
| 330 | 20241121 | 135600 | 9566647850 | 29500 | 29400 | 29500 | 29350 | 1577 |
| 331 | 20241121 | 135500 | 9520163600 | 29400 | 29350 | 29450 | 29300 | 249 |
| 332 | 20241121 | 135400 | 9512842650 | 29350 | 29350 | 29400 | 29300 | 558 |
| 333 | 20241121 | 135300 | 9496476900 | 29350 | 29350 | 29400 | 29300 | 186 |
| 334 | 20241121 | 135200 | 9491016150 | 29350 | 29350 | 29350 | 29300 | 143 |
| 335 | 20241121 | 135100 | 9486820350 | 29350 | 29400 | 29400 | 29300 | 421 |
| 336 | 20241121 | 135000 | 9474466300 | 29400 | 29400 | 29450 | 29400 | 129 |
| 337 | 20241121 | 134900 | 9470670250 | 29450 | 29300 | 29450 | 29300 | 1065 |
| 338 | 20241121 | 134800 | 9439422050 | 29300 | 29350 | 29400 | 29300 | 559 |
| 339 | 20241121 | 134700 | 9423021900 | 29400 | 29300 | 29400 | 29300 | 364 |
| 340 | 20241121 | 134600 | 9412339500 | 29300 | 29300 | 29350 | 29300 | 90 |
| 341 | 20241121 | 134500 | 9409701150 | 29350 | 29350 | 29350 | 29300 | 377 |
| 342 | 20241121 | 134400 | 9398648200 | 29350 | 29350 | 29350 | 29300 | 119 |
| 343 | 20241121 | 134300 | 9395156600 | 29300 | 29300 | 29300 | 29300 | 58 |
| 344 | 20241121 | 134200 | 9393457200 | 29300 | 29350 | 29350 | 29300 | 429 |
| 345 | 20241121 | 134100 | 9380875300 | 29350 | 29300 | 29350 | 29300 | 184 |
| 346 | 20241121 | 134000 | 9375478400 | 29300 | 29350 | 29350 | 29300 | 216 |
| 347 | 20241121 | 133900 | 9369147300 | 29300 | 29350 | 29400 | 29300 | 380 |
| 348 | 20241121 | 133800 | 9358008050 | 29400 | 29250 | 29400 | 29200 | 207 |
| 349 | 20241121 | 133700 | 9351948800 | 29250 | 29200 | 29250 | 29200 | 303 |
| 350 | 20241121 | 133600 | 9343099450 | 29200 | 29200 | 29250 | 29200 | 793 |
| 351 | 20241121 | 133500 | 9319943150 | 29200 | 29200 | 29250 | 29200 | 403 |
| 352 | 20241121 | 133400 | 9308170650 | 29200 | 29250 | 29250 | 29200 | 324 |
| 353 | 20241121 | 133300 | 9298695950 | 29250 | 29250 | 29250 | 29250 | 251 |
| 354 | 20241121 | 133200 | 9291354200 | 29250 | 29250 | 29250 | 29250 | 63 |
| 355 | 20241121 | 133100 | 9289511450 | 29250 | 29200 | 29300 | 29200 | 506 |
| 356 | 20241121 | 133000 | 9274727050 | 29200 | 29200 | 29200 | 29200 | 274 |
| 357 | 20241121 | 132900 | 9266726250 | 29200 | 29250 | 29250 | 29200 | 291 |
| 358 | 20241121 | 132800 | 9258227200 | 29250 | 29200 | 29300 | 29200 | 783 |
| 359 | 20241121 | 132700 | 9235352750 | 29200 | 29200 | 29250 | 29200 | 426 |
| 360 | 20241121 | 132600 | 9222911800 | 29200 | 29200 | 29250 | 29200 | 314 |
| 361 | 20241121 | 132500 | 9213740600 | 29200 | 29200 | 29250 | 29200 | 115 |
| 362 | 20241121 | 132400 | 9210381200 | 29200 | 29300 | 29300 | 29150 | 6647 |
| 363 | 20241121 | 132300 | 9016161950 | 29300 | 29300 | 29350 | 29300 | 34 |
| 364 | 20241121 | 132200 | 9015165700 | 29300 | 29300 | 29350 | 29300 | 165 |
| 365 | 20241121 | 132100 | 9010330950 | 29350 | 29300 | 29350 | 29300 | 524 |
| 366 | 20241121 | 132000 | 8994974200 | 29300 | 29300 | 29350 | 29300 | 311 |
| 367 | 20241121 | 131900 | 8985855100 | 29300 | 29300 | 29300 | 29300 | 258 |
| 368 | 20241121 | 131800 | 8978295700 | 29300 | 29350 | 29350 | 29300 | 815 |
| 369 | 20241121 | 131700 | 8954388100 | 29350 | 29350 | 29400 | 29350 | 108 |
| 370 | 20241121 | 131600 | 8951217550 | 29350 | 29350 | 29450 | 29350 | 274 |
| 371 | 20241121 | 131500 | 8943164350 | 29350 | 29300 | 29350 | 29300 | 306 |
| 372 | 20241121 | 131400 | 8934191550 | 29300 | 29300 | 29350 | 29300 | 102 |
| 373 | 20241121 | 131300 | 8931199100 | 29300 | 29350 | 29400 | 29300 | 223 |
| 374 | 20241121 | 131200 | 8924658500 | 29300 | 29350 | 29350 | 29300 | 463 |
| 375 | 20241121 | 131100 | 8911087100 | 29350 | 29350 | 29400 | 29350 | 74 |
| 376 | 20241121 | 131000 | 8908914950 | 29350 | 29350 | 29400 | 29300 | 152 |
| 377 | 20241121 | 130900 | 8904454900 | 29300 | 29350 | 29400 | 29300 | 515 |
| 378 | 20241121 | 130800 | 8889344000 | 29350 | 29350 | 29400 | 29350 | 247 |
| 379 | 20241121 | 130700 | 8882091950 | 29350 | 29350 | 29400 | 29350 | 125 |
| 380 | 20241121 | 130600 | 8878422200 | 29400 | 29300 | 29400 | 29300 | 434 |
| 381 | 20241121 | 130500 | 8865684350 | 29300 | 29300 | 29300 | 29300 | 233 |
| 382 | 20241121 | 130400 | 8858857450 | 29300 | 29350 | 29400 | 29300 | 132 |
| 383 | 20241121 | 130300 | 8854983250 | 29350 | 29350 | 29350 | 29350 | 688 |
| 384 | 20241121 | 130200 | 8834790450 | 29350 | 29350 | 29350 | 29300 | 1184 |
| 385 | 20241121 | 130100 | 8800040200 | 29400 | 29350 | 29400 | 29350 | 207 |
| 386 | 20241121 | 130000 | 8793957150 | 29350 | 29400 | 29400 | 29350 | 317 |
| 387 | 20241121 | 125900 | 8784645750 | 29450 | 29400 | 29450 | 29400 | 263 |
| 388 | 20241121 | 125800 | 8776911950 | 29450 | 29450 | 29450 | 29350 | 86 |
| 389 | 20241121 | 125700 | 8774380850 | 29350 | 29400 | 29450 | 29350 | 652 |
| 390 | 20241121 | 125600 | 8755238150 | 29400 | 29450 | 29450 | 29350 | 219 |
| 391 | 20241121 | 125500 | 8748798150 | 29450 | 29350 | 29450 | 29350 | 35 |
| 392 | 20241121 | 125400 | 8747770800 | 29350 | 29450 | 29450 | 29350 | 327 |
| 393 | 20241121 | 125300 | 8738172050 | 29450 | 29400 | 29450 | 29350 | 123 |
| 394 | 20241121 | 125200 | 8734555850 | 29400 | 29350 | 29400 | 29350 | 36 |
| 395 | 20241121 | 125100 | 8733497700 | 29350 | 29350 | 29350 | 29350 | 709 |
| 396 | 20241121 | 125000 | 8712688550 | 29350 | 29400 | 29400 | 29350 | 165 |
| 397 | 20241121 | 124900 | 8707843000 | 29350 | 29400 | 29400 | 29350 | 557 |
| 398 | 20241121 | 124800 | 8691486900 | 29450 | 29500 | 29500 | 29400 | 275 |
| 399 | 20241121 | 124700 | 8683389800 | 29500 | 29500 | 29550 | 29450 | 458 |
| 400 | 20241121 | 124600 | 8669878250 | 29500 | 29550 | 29550 | 29500 | 12 |
| 401 | 20241121 | 124500 | 8669523750 | 29550 | 29550 | 29550 | 29450 | 255 |
| 402 | 20241121 | 124400 | 8662009200 | 29500 | 29400 | 29500 | 29400 | 1061 |
| 403 | 20241121 | 124300 | 8630746350 | 29400 | 29450 | 29450 | 29400 | 55 |
| 404 | 20241121 | 124200 | 8629127700 | 29450 | 29450 | 29450 | 29350 | 231 |
| 405 | 20241121 | 124100 | 8622347300 | 29400 | 29350 | 29400 | 29350 | 130 |
| 406 | 20241121 | 124000 | 8618527150 | 29300 | 29300 | 29400 | 29300 | 114 |
| 407 | 20241121 | 123900 | 8615182250 | 29350 | 29350 | 29350 | 29300 | 545 |
| 408 | 20241121 | 123800 | 8599212400 | 29350 | 29350 | 29400 | 29350 | 131 |
| 409 | 20241121 | 123700 | 8595365300 | 29300 | 29300 | 29350 | 29300 | 231 |
| 410 | 20241121 | 123600 | 8588591700 | 29300 | 29300 | 29350 | 29300 | 402 |
| 411 | 20241121 | 123500 | 8576808850 | 29300 | 29250 | 29300 | 29250 | 65 |
| 412 | 20241121 | 123400 | 8574904750 | 29250 | 29200 | 29250 | 29200 | 462 |
| 413 | 20241121 | 123300 | 8561391450 | 29200 | 29250 | 29300 | 29200 | 484 |
| 414 | 20241121 | 123200 | 8547245150 | 29250 | 29300 | 29350 | 29250 | 186 |
| 415 | 20241121 | 123100 | 8541802800 | 29300 | 29250 | 29300 | 29250 | 56 |
| 416 | 20241121 | 123000 | 8540162050 | 29250 | 29250 | 29300 | 29250 | 727 |
| 417 | 20241121 | 122900 | 8518872400 | 29250 | 29250 | 29250 | 29250 | 68 |
| 418 | 20241121 | 122800 | 8516883400 | 29300 | 29250 | 29300 | 29250 | 45 |
| 419 | 20241121 | 122700 | 8515565200 | 29250 | 29250 | 29300 | 29250 | 508 |
| 420 | 20241121 | 122600 | 8500698400 | 29250 | 29250 | 29300 | 29250 | 229 |
| 421 | 20241121 | 122500 | 8493999750 | 29250 | 29300 | 29300 | 29250 | 172 |
| 422 | 20241121 | 122400 | 8488962450 | 29300 | 29350 | 29350 | 29250 | 267 |
| 423 | 20241121 | 122300 | 8481140500 | 29350 | 29300 | 29400 | 29300 | 194 |
| 424 | 20241121 | 122200 | 8475453700 | 29300 | 29350 | 29350 | 29300 | 38 |
| 425 | 20241121 | 122100 | 8474338450 | 29400 | 29350 | 29400 | 29300 | 295 |
| 426 | 20241121 | 122000 | 8465680500 | 29350 | 29350 | 29350 | 29350 | 13 |
| 427 | 20241121 | 121900 | 8465298950 | 29450 | 29400 | 29450 | 29350 | 132 |
| 428 | 20241121 | 121800 | 8461421500 | 29400 | 29400 | 29450 | 29350 | 326 |
| 429 | 20241121 | 121700 | 8451840600 | 29450 | 29400 | 29450 | 29400 | 98 |
| 430 | 20241121 | 121600 | 8448956650 | 29450 | 29400 | 29450 | 29350 | 50 |
| 431 | 20241121 | 121500 | 8447486700 | 29450 | 29400 | 29450 | 29350 | 406 |
| 432 | 20241121 | 121400 | 8435561050 | 29400 | 29400 | 29400 | 29350 | 31 |
| 433 | 20241121 | 121300 | 8434649700 | 29450 | 29250 | 29450 | 29250 | 439 |
| 434 | 20241121 | 121200 | 8421763300 | 29250 | 29300 | 29350 | 29250 | 604 |
| 435 | 20241121 | 121100 | 8404071800 | 29350 | 29300 | 29350 | 29300 | 79 |
| 436 | 20241121 | 121000 | 8401754250 | 29300 | 29300 | 29300 | 29300 | 64 |
| 437 | 20241121 | 120900 | 8399879050 | 29300 | 29300 | 29350 | 29300 | 277 |
| 438 | 20241121 | 120800 | 8391761350 | 29300 | 29350 | 29350 | 29300 | 131 |
| 439 | 20241121 | 120700 | 8387922500 | 29300 | 29250 | 29350 | 29250 | 554 |
| 440 | 20241121 | 120600 | 8371690800 | 29200 | 29200 | 29200 | 29150 | 1129 |
| 441 | 20241121 | 120500 | 8338753550 | 29150 | 29200 | 29200 | 29150 | 384 |
| 442 | 20241121 | 120400 | 8327559700 | 29200 | 29150 | 29200 | 29150 | 1109 |
| 443 | 20241121 | 120300 | 8295178200 | 29150 | 29200 | 29200 | 29150 | 467 |
| 444 | 20241121 | 120200 | 8281559600 | 29200 | 29200 | 29200 | 29150 | 361 |
| 445 | 20241121 | 120100 | 8271034500 | 29150 | 29200 | 29200 | 29150 | 1659 |
| 446 | 20241121 | 120000 | 8222673450 | 29150 | 29250 | 29250 | 29150 | 1517 |
| 447 | 20241121 | 115900 | 8178382350 | 29250 | 29250 | 29300 | 29200 | 60 |
| 448 | 20241121 | 115800 | 8176627700 | 29300 | 29200 | 29300 | 29200 | 164 |
| 449 | 20241121 | 115700 | 8171834400 | 29300 | 29200 | 29300 | 29200 | 263 |
| 450 | 20241121 | 115600 | 8164153050 | 29250 | 29250 | 29250 | 29200 | 465 |
| 451 | 20241121 | 115500 | 8150554200 | 29250 | 29200 | 29250 | 29200 | 170 |
| 452 | 20241121 | 115400 | 8145583650 | 29250 | 29250 | 29300 | 29200 | 406 |
| 453 | 20241121 | 115300 | 8133717300 | 29300 | 29300 | 29350 | 29250 | 196 |
| 454 | 20241121 | 115200 | 8127979250 | 29300 | 29250 | 29300 | 29250 | 303 |
| 455 | 20241121 | 115100 | 8119106500 | 29250 | 29300 | 29350 | 29250 | 546 |
| 456 | 20241121 | 115000 | 8103132350 | 29300 | 29300 | 29350 | 29250 | 185 |
| 457 | 20241121 | 114900 | 8097715300 | 29300 | 29250 | 29350 | 29250 | 34 |
| 458 | 20241121 | 114800 | 8096720600 | 29250 | 29300 | 29300 | 29250 | 966 |
| 459 | 20241121 | 114700 | 8068425800 | 29300 | 29350 | 29350 | 29300 | 240 |
| 460 | 20241121 | 114600 | 8061381900 | 29350 | 29300 | 29400 | 29300 | 715 |
| 461 | 20241121 | 114500 | 8040410200 | 29350 | 29300 | 29350 | 29300 | 514 |
| 462 | 20241121 | 114400 | 8025336400 | 29300 | 29300 | 29350 | 29250 | 935 |
| 463 | 20241121 | 114300 | 7997941050 | 29300 | 29250 | 29300 | 29250 | 104 |
| 464 | 20241121 | 114200 | 7994895950 | 29250 | 29250 | 29300 | 29250 | 281 |
| 465 | 20241121 | 114100 | 7986676650 | 29250 | 29250 | 29300 | 29200 | 1120 |
| 466 | 20241121 | 114000 | 7953892900 | 29250 | 29250 | 29250 | 29200 | 74 |
| 467 | 20241121 | 113900 | 7951730000 | 29200 | 29250 | 29250 | 29200 | 1343 |
| 468 | 20241121 | 113800 | 7912502050 | 29250 | 29300 | 29300 | 29200 | 412 |
| 469 | 20241121 | 113700 | 7900459600 | 29300 | 29250 | 29300 | 29200 | 603 |
| 470 | 20241121 | 113600 | 7882821350 | 29250 | 29250 | 29250 | 29200 | 655 |
| 471 | 20241121 | 113500 | 7863675300 | 29250 | 29200 | 29250 | 29200 | 681 |
| 472 | 20241121 | 113400 | 7843760550 | 29200 | 29250 | 29300 | 29200 | 3049 |
| 473 | 20241121 | 113300 | 7754626900 | 29300 | 29350 | 29350 | 29300 | 1775 |
| 474 | 20241121 | 113200 | 7702618750 | 29350 | 29350 | 29350 | 29300 | 372 |
| 475 | 20241121 | 113100 | 7691712350 | 29350 | 29350 | 29400 | 29300 | 264 |
| 476 | 20241121 | 113000 | 7683968400 | 29300 | 29350 | 29400 | 29300 | 1638 |
| 477 | 20241121 | 112900 | 7635973700 | 29350 | 29450 | 29450 | 29350 | 467 |
| 478 | 20241121 | 112800 | 7622265050 | 29350 | 29350 | 29450 | 29350 | 415 |
| 479 | 20241121 | 112700 | 7610067400 | 29350 | 29450 | 29450 | 29350 | 538 |
| 480 | 20241121 | 112600 | 7594269800 | 29400 | 29450 | 29450 | 29400 | 201 |
| 481 | 20241121 | 112500 | 7588357050 | 29450 | 29450 | 29500 | 29450 | 436 |
| 482 | 20241121 | 112400 | 7575516550 | 29450 | 29500 | 29500 | 29400 | 411 |
| 483 | 20241121 | 112300 | 7563423650 | 29500 | 29450 | 29500 | 29450 | 61 |
| 484 | 20241121 | 112200 | 7561624950 | 29450 | 29450 | 29500 | 29450 | 279 |
| 485 | 20241121 | 112100 | 7553395550 | 29450 | 29450 | 29500 | 29350 | 555 |
| 486 | 20241121 | 112000 | 7537059050 | 29400 | 29450 | 29450 | 29350 | 337 |
| 487 | 20241121 | 111900 | 7527151900 | 29450 | 29450 | 29450 | 29350 | 123 |
| 488 | 20241121 | 111800 | 7523535700 | 29350 | 29500 | 29500 | 29350 | 558 |
| 489 | 20241121 | 111700 | 7507146050 | 29500 | 29450 | 29500 | 29350 | 1870 |
| 490 | 20241121 | 111600 | 7452180850 | 29450 | 29500 | 29500 | 29450 | 848 |
| 491 | 20241121 | 111500 | 7427206400 | 29500 | 29450 | 29550 | 29450 | 255 |
| 492 | 20241121 | 111400 | 7419694000 | 29500 | 29500 | 29500 | 29450 | 28 |
| 493 | 20241121 | 111300 | 7418869000 | 29500 | 29500 | 29500 | 29450 | 53 |
| 494 | 20241121 | 111200 | 7417306500 | 29450 | 29500 | 29500 | 29450 | 267 |
| 495 | 20241121 | 111100 | 7409436900 | 29500 | 29500 | 29500 | 29450 | 13 |
| 496 | 20241121 | 111000 | 7409053450 | 29450 | 29550 | 29550 | 29450 | 30 |
| 497 | 20241121 | 110900 | 7408168450 | 29450 | 29500 | 29550 | 29450 | 176 |
| 498 | 20241121 | 110800 | 7402982900 | 29500 | 29550 | 29550 | 29450 | 459 |
| 499 | 20241121 | 110700 | 7389447900 | 29550 | 29550 | 29550 | 29500 | 109 |
| 500 | 20241121 | 110600 | 7386227100 | 29550 | 29500 | 29550 | 29450 | 143 |
| 501 | 20241121 | 110500 | 7382014700 | 29500 | 29500 | 29550 | 29450 | 387 |
| 502 | 20241121 | 110400 | 7370596850 | 29450 | 29500 | 29500 | 29450 | 78 |
| 503 | 20241121 | 110300 | 7368296350 | 29500 | 29450 | 29500 | 29450 | 157 |
| 504 | 20241121 | 110200 | 7363672500 | 29500 | 29550 | 29550 | 29500 | 588 |
| 505 | 20241121 | 110100 | 7346326250 | 29550 | 29600 | 29600 | 29500 | 2226 |
| 506 | 20241121 | 110000 | 7280549050 | 29650 | 29650 | 29650 | 29550 | 150 |
| 507 | 20241121 | 105900 | 7276109250 | 29650 | 29600 | 29650 | 29600 | 1159 |
| 508 | 20241121 | 105800 | 7241752700 | 29550 | 29650 | 29650 | 29550 | 12 |
| 509 | 20241121 | 105700 | 7241397600 | 29550 | 29650 | 29650 | 29550 | 352 |
| 510 | 20241121 | 105600 | 7230978700 | 29650 | 29650 | 29650 | 29550 | 110 |
| 511 | 20241121 | 105500 | 7227723400 | 29650 | 29650 | 29650 | 29550 | 201 |
| 512 | 20241121 | 105400 | 7221782400 | 29500 | 29600 | 29750 | 29500 | 2045 |
| 513 | 20241121 | 105300 | 7161122350 | 29450 | 29550 | 29550 | 29450 | 1228 |
| 514 | 20241121 | 105200 | 7124869950 | 29550 | 29600 | 29600 | 29500 | 97 |
| 515 | 20241121 | 105100 | 7122005450 | 29500 | 29450 | 29550 | 29400 | 1056 |
| 516 | 20241121 | 105000 | 7090840350 | 29450 | 29350 | 29450 | 29350 | 2073 |
| 517 | 20241121 | 104900 | 7029842900 | 29350 | 29350 | 29400 | 29350 | 357 |
| 518 | 20241121 | 104800 | 7019362450 | 29350 | 29450 | 29450 | 29350 | 136 |
| 519 | 20241121 | 104700 | 7015364150 | 29400 | 29400 | 29450 | 29350 | 332 |
| 520 | 20241121 | 104600 | 7005612000 | 29400 | 29400 | 29400 | 29350 | 713 |
| 521 | 20241121 | 104500 | 6984666550 | 29400 | 29450 | 29450 | 29350 | 3114 |
| 522 | 20241121 | 104400 | 6893150200 | 29450 | 29500 | 29500 | 29400 | 903 |
| 523 | 20241121 | 104300 | 6866571000 | 29500 | 29500 | 29500 | 29400 | 801 |
| 524 | 20241121 | 104200 | 6842982450 | 29450 | 29550 | 29600 | 29450 | 613 |
| 525 | 20241121 | 104100 | 6824875000 | 29550 | 29500 | 29550 | 29450 | 353 |
| 526 | 20241121 | 104000 | 6814463550 | 29450 | 29600 | 29600 | 29450 | 3176 |
| 527 | 20241121 | 103900 | 6720829900 | 29550 | 29500 | 29550 | 29500 | 62 |
| 528 | 20241121 | 103800 | 6718999800 | 29500 | 29650 | 29650 | 29500 | 31 |
| 529 | 20241121 | 103700 | 6718083750 | 29500 | 29600 | 29650 | 29500 | 1384 |
| 530 | 20241121 | 103600 | 6677187900 | 29550 | 29600 | 29650 | 29550 | 167 |
| 531 | 20241121 | 103500 | 6672249500 | 29700 | 29700 | 29700 | 29550 | 1304 |
| 532 | 20241121 | 103400 | 6633589250 | 29650 | 29650 | 29700 | 29650 | 84 |
| 533 | 20241121 | 103300 | 6631096550 | 29650 | 29650 | 29700 | 29550 | 807 |
| 534 | 20241121 | 103200 | 6607186550 | 29650 | 29550 | 29650 | 29550 | 422 |
| 535 | 20241121 | 103100 | 6594686350 | 29550 | 29550 | 29550 | 29450 | 86 |
| 536 | 20241121 | 103000 | 6592147550 | 29550 | 29400 | 29700 | 29400 | 2192 |
| 537 | 20241121 | 102900 | 6527541100 | 29400 | 29500 | 29600 | 29400 | 2765 |
| 538 | 20241121 | 102800 | 6446039550 | 29550 | 29600 | 29650 | 29550 | 1181 |
| 539 | 20241121 | 102700 | 6411126200 | 29600 | 29700 | 29700 | 29550 | 470 |
| 540 | 20241121 | 102600 | 6397203600 | 29700 | 29700 | 29750 | 29650 | 421 |
| 541 | 20241121 | 102500 | 6384703350 | 29650 | 29600 | 29700 | 29600 | 322 |
| 542 | 20241121 | 102400 | 6375161850 | 29600 | 29600 | 29750 | 29550 | 505 |
| 543 | 20241121 | 102300 | 6360206850 | 29650 | 29600 | 29650 | 29600 | 706 |
| 544 | 20241121 | 102200 | 6339308400 | 29550 | 29550 | 29600 | 29500 | 143 |
| 545 | 20241121 | 102100 | 6335085800 | 29600 | 29600 | 29600 | 29500 | 38 |
| 546 | 20241121 | 102000 | 6333963000 | 29550 | 29550 | 29600 | 29450 | 1815 |
| 547 | 20241121 | 101900 | 6280422150 | 29550 | 29500 | 29550 | 29450 | 1238 |
| 548 | 20241121 | 101800 | 6243920100 | 29550 | 29550 | 29600 | 29500 | 1306 |
| 549 | 20241121 | 101700 | 6205350750 | 29550 | 29650 | 29700 | 29550 | 1179 |
| 550 | 20241121 | 101600 | 6170460850 | 29700 | 29750 | 29750 | 29600 | 32 |
| 551 | 20241121 | 101500 | 6169511000 | 29800 | 29550 | 29800 | 29550 | 454 |
| 552 | 20241121 | 101400 | 6156063550 | 29550 | 29550 | 29650 | 29550 | 442 |
| 553 | 20241121 | 101300 | 6142981800 | 29500 | 29550 | 29550 | 29500 | 821 |
| 554 | 20241121 | 101200 | 6118757850 | 29650 | 29700 | 29700 | 29500 | 2296 |
| 555 | 20241121 | 101100 | 6050821650 | 29700 | 29800 | 29800 | 29650 | 1213 |
| 556 | 20241121 | 101000 | 6014798550 | 29800 | 29750 | 29800 | 29750 | 1712 |
| 557 | 20241121 | 100900 | 5963866050 | 29750 | 29900 | 29900 | 29750 | 1210 |
| 558 | 20241121 | 100800 | 5927803400 | 29900 | 29850 | 29950 | 29800 | 304 |
| 559 | 20241121 | 100700 | 5918725450 | 29900 | 29850 | 29950 | 29800 | 1148 |
| 560 | 20241121 | 100600 | 5884468600 | 29800 | 29850 | 29900 | 29750 | 338 |
| 561 | 20241121 | 100500 | 5874396200 | 29850 | 29900 | 29900 | 29800 | 1479 |
| 562 | 20241121 | 100400 | 5830295600 | 30000 | 29950 | 30000 | 29850 | 2484 |
| 563 | 20241121 | 100300 | 5756019900 | 30000 | 29950 | 30000 | 29850 | 1556 |
| 564 | 20241121 | 100200 | 5709457100 | 30000 | 30000 | 30050 | 29900 | 1053 |
| 565 | 20241121 | 100100 | 5677901950 | 29950 | 30100 | 30100 | 29950 | 2940 |
| 566 | 20241121 | 100000 | 5589707050 | 30100 | 30000 | 30100 | 29900 | 544 |
| 567 | 20241121 | 095900 | 5573396400 | 29900 | 29950 | 30000 | 29850 | 798 |
| 568 | 20241121 | 095800 | 5549510100 | 29900 | 29950 | 29950 | 29900 | 902 |
| 569 | 20241121 | 095700 | 5522532250 | 29950 | 30050 | 30050 | 29950 | 1091 |
| 570 | 20241121 | 095600 | 5489821650 | 30000 | 30050 | 30050 | 29900 | 1933 |
| 571 | 20241121 | 095500 | 5431846300 | 30050 | 30100 | 30100 | 30050 | 1660 |
| 572 | 20241121 | 095400 | 5381919150 | 30100 | 30050 | 30150 | 30050 | 549 |
| 573 | 20241121 | 095300 | 5365385700 | 30200 | 30200 | 30300 | 30050 | 5017 |
| 574 | 20241121 | 095200 | 5214299500 | 30200 | 30300 | 30350 | 30200 | 1193 |
| 575 | 20241121 | 095100 | 5178199700 | 30300 | 30400 | 30500 | 30300 | 2454 |
| 576 | 20241121 | 095000 | 5103572550 | 30500 | 30400 | 30500 | 30350 | 2019 |
| 577 | 20241121 | 094900 | 5042146450 | 30350 | 30350 | 30400 | 30350 | 481 |
| 578 | 20241121 | 094800 | 5027540250 | 30350 | 30350 | 30400 | 30300 | 3067 |
| 579 | 20241121 | 094700 | 4934473200 | 30400 | 30200 | 30400 | 30200 | 926 |
| 580 | 20241121 | 094600 | 4906427150 | 30200 | 30250 | 30300 | 30150 | 2563 |
| 581 | 20241121 | 094500 | 4829045600 | 30250 | 30400 | 30450 | 30250 | 2375 |
| 582 | 20241121 | 094400 | 4757042050 | 30400 | 30600 | 30650 | 30400 | 6444 |
| 583 | 20241121 | 094300 | 4560102150 | 30600 | 30550 | 30600 | 30400 | 3312 |
| 584 | 20241121 | 094200 | 4459104900 | 30500 | 30550 | 30750 | 30450 | 9998 |
| 585 | 20241121 | 094100 | 4152649300 | 30550 | 30350 | 30700 | 30300 | 13745 |
| 586 | 20241121 | 094000 | 3733275250 | 30300 | 30050 | 30400 | 30050 | 6030 |
| 587 | 20241121 | 093900 | 3551072450 | 30050 | 30000 | 30050 | 30000 | 1500 |
| 588 | 20241121 | 093800 | 3506039000 | 30000 | 29850 | 30100 | 29850 | 2857 |
| 589 | 20241121 | 093700 | 3420372100 | 29850 | 29900 | 29950 | 29800 | 2008 |
| 590 | 20241121 | 093600 | 3360383050 | 29950 | 29950 | 30050 | 29450 | 2755 |
| 591 | 20241121 | 093500 | 3278157300 | 29950 | 29650 | 29950 | 29650 | 3574 |
| 592 | 20241121 | 093400 | 3171500400 | 29650 | 29500 | 29700 | 29500 | 863 |
| 593 | 20241121 | 093300 | 3145913800 | 29700 | 29500 | 29700 | 29350 | 2799 |
| 594 | 20241121 | 093200 | 3063008750 | 29450 | 29400 | 29450 | 29350 | 764 |
| 595 | 20241121 | 093100 | 3040545400 | 29400 | 29250 | 29450 | 29250 | 85 |
| 596 | 20241121 | 093000 | 3038051850 | 29450 | 29400 | 29450 | 29300 | 2503 |
| 597 | 20241121 | 092900 | 2964630750 | 29400 | 29350 | 29500 | 29300 | 354 |
| 598 | 20241121 | 092800 | 2954237450 | 29500 | 29400 | 29550 | 29300 | 841 |
| 599 | 20241121 | 092700 | 2929503500 | 29400 | 29500 | 29550 | 29100 | 1893 |
| 600 | 20241121 | 092600 | 2873976600 | 29500 | 29500 | 29550 | 29250 | 2325 |
| 601 | 20241121 | 092500 | 2805599950 | 29500 | 29450 | 29550 | 29400 | 2438 |
| 602 | 20241121 | 092400 | 2733753500 | 29500 | 29200 | 29500 | 29100 | 6618 |
| 603 | 20241121 | 092300 | 2539636400 | 29200 | 29050 | 29300 | 29050 | 10221 |
| 604 | 20241121 | 092200 | 2241597500 | 29050 | 29350 | 29350 | 29000 | 11345 |
| 605 | 20241121 | 092100 | 1911425400 | 29300 | 29450 | 29450 | 29300 | 5507 |
| 606 | 20241121 | 092000 | 1749807700 | 29400 | 29550 | 29550 | 29400 | 3273 |
| 607 | 20241121 | 091900 | 1653459450 | 29500 | 29550 | 29550 | 29500 | 1974 |
| 608 | 20241121 | 091800 | 1595175200 | 29550 | 29700 | 29700 | 29550 | 746 |
| 609 | 20241121 | 091700 | 1573064250 | 29700 | 29750 | 29750 | 29700 | 1299 |
| 610 | 20241121 | 091600 | 1534475650 | 29700 | 29500 | 29800 | 29500 | 2406 |
| 611 | 20241121 | 091500 | 1463090000 | 29550 | 29550 | 29650 | 29400 | 6179 |
| 612 | 20241121 | 091400 | 1280874550 | 29600 | 29750 | 29850 | 29550 | 4938 |
| 613 | 20241121 | 091300 | 1134450250 | 29750 | 29750 | 29850 | 29750 | 1126 |
| 614 | 20241121 | 091200 | 1100948700 | 29850 | 29850 | 29850 | 29750 | 1981 |
| 615 | 20241121 | 091100 | 1041956950 | 29850 | 30000 | 30000 | 29750 | 1996 |
| 616 | 20241121 | 091000 | 982461000 | 30000 | 29750 | 30000 | 29750 | 784 |
| 617 | 20241121 | 090900 | 959048850 | 29750 | 29800 | 29950 | 29750 | 2214 |
| 618 | 20241121 | 090800 | 893051200 | 29900 | 29900 | 29950 | 29750 | 1754 |
| 619 | 20241121 | 090700 | 840731400 | 29900 | 29900 | 29950 | 29750 | 3164 |
| 620 | 20241121 | 090600 | 746371850 | 30000 | 30200 | 30250 | 29950 | 3407 |
| 621 | 20241121 | 090500 | 643930300 | 30200 | 30150 | 30200 | 30050 | 2171 |
| 622 | 20241121 | 090400 | 578449650 | 30100 | 29900 | 30100 | 29700 | 2227 |
| 623 | 20241121 | 090300 | 511771050 | 29900 | 29700 | 29950 | 29600 | 3742 |
| 624 | 20241121 | 090200 | 400723850 | 29700 | 29900 | 29900 | 29650 | 5337 |
| 625 | 20241121 | 090100 | 242052500 | 29900 | 29950 | 30000 | 29800 | 2015 |
| 626 | 20241121 | 090000 | 181853900 | 29950 | 29700 | 29950 | 29700 | 5359 |