33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 191100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 42979 |
| 3 | 20241121 | 191000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20241121 | 190900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20241121 | 190800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20241121 | 190700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20241121 | 190600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20241121 | 190500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20241121 | 190400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20241121 | 190300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20241121 | 190200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20241121 | 190100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20241121 | 190000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20241121 | 185900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20241121 | 185800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20241121 | 185700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20241121 | 185600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20241121 | 185500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20241121 | 185400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20241121 | 185300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20241121 | 185200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20241121 | 185100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20241121 | 185000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20241121 | 184900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20241121 | 184800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20241121 | 184700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20241121 | 184600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20241121 | 184500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20241121 | 184400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20241121 | 184300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20241121 | 184200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20241121 | 184100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 42979 |
| 33 | 20241121 | 184000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20241121 | 183900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20241121 | 183800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20241121 | 183700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20241121 | 183600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20241121 | 183500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20241121 | 183400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20241121 | 183300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20241121 | 183200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20241121 | 183100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20241121 | 183000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20241121 | 182900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20241121 | 182800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20241121 | 182700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20241121 | 182600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20241121 | 182500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20241121 | 182400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20241121 | 182300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20241121 | 182200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20241121 | 182100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20241121 | 182000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20241121 | 181900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20241121 | 181800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20241121 | 181700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20241121 | 181600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20241121 | 181500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20241121 | 181400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20241121 | 181300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20241121 | 181200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20241121 | 181100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 42979 |
| 63 | 20241121 | 181000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20241121 | 180900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20241121 | 180800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20241121 | 180700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20241121 | 180600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20241121 | 180500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20241121 | 180400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20241121 | 180300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20241121 | 180200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20241121 | 180100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20241121 | 180000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20241121 | 175900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20241121 | 175800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20241121 | 175700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20241121 | 175600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20241121 | 175500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20241121 | 175400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20241121 | 175300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20241121 | 175200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20241121 | 175100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20241121 | 175000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20241121 | 174900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20241121 | 174800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20241121 | 174700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20241121 | 174600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20241121 | 174500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20241121 | 174400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20241121 | 174300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20241121 | 174200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20241121 | 174100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 42979 |
| 93 | 20241121 | 174000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20241121 | 173900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20241121 | 173800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20241121 | 173700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20241121 | 173600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20241121 | 173500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20241121 | 173400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20241121 | 173300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20241121 | 173200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20241121 | 173100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20241121 | 173000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20241121 | 172900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20241121 | 172800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20241121 | 172700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20241121 | 172600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20241121 | 172500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20241121 | 172400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20241121 | 172300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20241121 | 172200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20241121 | 172100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20241121 | 172000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20241121 | 171900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20241121 | 171800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20241121 | 171700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20241121 | 171600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20241121 | 171500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20241121 | 171400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20241121 | 171300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20241121 | 171200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20241121 | 171100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 42979 |
| 123 | 20241121 | 171000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20241121 | 170900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20241121 | 170800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20241121 | 170700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20241121 | 170600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20241121 | 170500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20241121 | 170400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20241121 | 170300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20241121 | 170200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20241121 | 170100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20241121 | 170000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20241121 | 165900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20241121 | 165800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20241121 | 165700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20241121 | 165600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20241121 | 165500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20241121 | 165400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20241121 | 165300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20241121 | 165200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20241121 | 165100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20241121 | 165000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20241121 | 164900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20241121 | 164800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20241121 | 164700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20241121 | 164600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20241121 | 164500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20241121 | 164400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20241121 | 164300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20241121 | 164200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20241121 | 164100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 42979 |
| 153 | 20241121 | 164000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20241121 | 163900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20241121 | 163800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20241121 | 163700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20241121 | 163600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20241121 | 163500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20241121 | 163400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20241121 | 163300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20241121 | 163200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20241121 | 163100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20241121 | 163000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20241121 | 162900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20241121 | 162800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20241121 | 162700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20241121 | 162600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20241121 | 162500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20241121 | 162400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20241121 | 162300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20241121 | 162200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20241121 | 162100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20241121 | 162000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20241121 | 161900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20241121 | 161800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20241121 | 161700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20241121 | 161600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20241121 | 161500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20241121 | 161400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20241121 | 161300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20241121 | 161200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20241121 | 161100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 42979 |
| 183 | 20241121 | 161000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20241121 | 160900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20241121 | 160800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20241121 | 160700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20241121 | 160600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20241121 | 160500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20241121 | 160400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20241121 | 160300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20241121 | 160200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20241121 | 160100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20241121 | 160000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20241121 | 155900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20241121 | 155800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20241121 | 155700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20241121 | 155600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20241121 | 155500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20241121 | 155400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20241121 | 155300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20241121 | 155200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20241121 | 155100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20241121 | 155000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20241121 | 154900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20241121 | 154800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20241121 | 154700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20241121 | 154600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20241121 | 154500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20241121 | 154400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20241121 | 154300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20241121 | 154200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20241121 | 154100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 42979 |
| 213 | 20241121 | 154000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20241121 | 153900 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20241121 | 153800 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20241121 | 153700 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20241121 | 153600 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20241121 | 153500 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20241121 | 153400 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20241121 | 153300 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20241121 | 153200 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20241121 | 153100 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20241121 | 153000 | 43144928150 | 44000 | 44000 | 44000 | 44000 | 42979 |
| 224 | 20241121 | 152900 | 41253852150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20241121 | 152800 | 41253852150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20241121 | 152700 | 41253852150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20241121 | 152600 | 41253852150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20241121 | 152500 | 41253852150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20241121 | 152400 | 41253852150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20241121 | 152300 | 41253852150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20241121 | 152200 | 41253852150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20241121 | 152100 | 41253852150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20241121 | 152000 | 41253852150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20241121 | 151900 | 41253852150 | 44000 | 44200 | 44250 | 43950 | 6148 |
| 235 | 20241121 | 151800 | 40982917900 | 44200 | 44150 | 44250 | 44050 | 5964 |
| 236 | 20241121 | 151700 | 40719522250 | 44150 | 44050 | 44150 | 43950 | 1204 |
| 237 | 20241121 | 151600 | 40666469050 | 44000 | 44000 | 44200 | 43950 | 3491 |
| 238 | 20241121 | 151500 | 40512878250 | 44000 | 44000 | 44200 | 43950 | 12100 |
| 239 | 20241121 | 151400 | 39980317900 | 44000 | 43950 | 44200 | 43950 | 14138 |
| 240 | 20241121 | 151300 | 39358147000 | 44000 | 44000 | 44100 | 43950 | 5126 |
| 241 | 20241121 | 151200 | 39132603200 | 44000 | 44000 | 44050 | 43950 | 8436 |
| 242 | 20241121 | 151100 | 38761492000 | 44000 | 44000 | 44200 | 43850 | 23295 |
| 243 | 20241121 | 151000 | 37737492500 | 43900 | 43850 | 44000 | 43850 | 13964 |
| 244 | 20241121 | 150900 | 37124387800 | 43900 | 43900 | 44000 | 43850 | 3704 |
| 245 | 20241121 | 150800 | 36961764700 | 43900 | 43900 | 44000 | 43850 | 12376 |
| 246 | 20241121 | 150700 | 36418315850 | 43850 | 43900 | 44000 | 43850 | 8084 |
| 247 | 20241121 | 150600 | 36063508950 | 43900 | 43950 | 43950 | 43850 | 1390 |
| 248 | 20241121 | 150500 | 36002480300 | 43950 | 43950 | 44000 | 43900 | 1230 |
| 249 | 20241121 | 150400 | 35948410100 | 43950 | 43950 | 44000 | 43900 | 1499 |
| 250 | 20241121 | 150300 | 35882497650 | 43950 | 43950 | 44000 | 43900 | 1375 |
| 251 | 20241121 | 150200 | 35822027200 | 43950 | 44000 | 44000 | 43950 | 1281 |
| 252 | 20241121 | 150100 | 35765685750 | 43950 | 43950 | 44000 | 43900 | 2661 |
| 253 | 20241121 | 150000 | 35648744150 | 43950 | 44000 | 44000 | 43950 | 1183 |
| 254 | 20241121 | 145900 | 35596718900 | 44000 | 44000 | 44000 | 43950 | 358 |
| 255 | 20241121 | 145800 | 35580976150 | 44000 | 44000 | 44050 | 43950 | 4496 |
| 256 | 20241121 | 145700 | 35383142850 | 43950 | 43900 | 44050 | 43850 | 2547 |
| 257 | 20241121 | 145600 | 35271148450 | 43900 | 44000 | 44000 | 43900 | 1335 |
| 258 | 20241121 | 145500 | 35212493400 | 44000 | 44000 | 44200 | 43900 | 6916 |
| 259 | 20241121 | 145400 | 34908187600 | 44100 | 43950 | 44100 | 43800 | 6023 |
| 260 | 20241121 | 145300 | 34643464400 | 44000 | 44000 | 44000 | 43950 | 827 |
| 261 | 20241121 | 145200 | 34607097600 | 44000 | 43900 | 44000 | 43900 | 1078 |
| 262 | 20241121 | 145100 | 34559716450 | 43950 | 43900 | 43950 | 43900 | 541 |
| 263 | 20241121 | 145000 | 34535948100 | 43850 | 43950 | 44000 | 43850 | 982 |
| 264 | 20241121 | 144900 | 34492806250 | 43950 | 43950 | 44000 | 43900 | 1103 |
| 265 | 20241121 | 144800 | 34444338600 | 43950 | 44000 | 44000 | 43950 | 1042 |
| 266 | 20241121 | 144700 | 34398528050 | 44000 | 44000 | 44000 | 43950 | 707 |
| 267 | 20241121 | 144600 | 34367421150 | 44000 | 44000 | 44000 | 43950 | 741 |
| 268 | 20241121 | 144500 | 34334833100 | 44000 | 44050 | 44050 | 43950 | 779 |
| 269 | 20241121 | 144400 | 34300550500 | 44050 | 44050 | 44050 | 44000 | 520 |
| 270 | 20241121 | 144300 | 34277646550 | 44050 | 44000 | 44100 | 43950 | 770 |
| 271 | 20241121 | 144200 | 34243747750 | 44000 | 44100 | 44100 | 44000 | 1676 |
| 272 | 20241121 | 144100 | 34169901900 | 44100 | 44100 | 44100 | 44050 | 625 |
| 273 | 20241121 | 144000 | 34142342300 | 44100 | 44100 | 44100 | 44050 | 472 |
| 274 | 20241121 | 143900 | 34121530800 | 44100 | 44100 | 44150 | 44050 | 815 |
| 275 | 20241121 | 143800 | 34085595250 | 44100 | 44050 | 44100 | 44000 | 1734 |
| 276 | 20241121 | 143700 | 34009196800 | 44050 | 44100 | 44100 | 44000 | 536 |
| 277 | 20241121 | 143600 | 33985591850 | 44100 | 44150 | 44200 | 44050 | 897 |
| 278 | 20241121 | 143500 | 33946040500 | 44150 | 44150 | 44200 | 44050 | 674 |
| 279 | 20241121 | 143400 | 33916298150 | 44200 | 44050 | 44250 | 44000 | 7102 |
| 280 | 20241121 | 143300 | 33602800650 | 44050 | 44150 | 44150 | 44000 | 7647 |
| 281 | 20241121 | 143200 | 33265883900 | 44150 | 44150 | 44150 | 44100 | 783 |
| 282 | 20241121 | 143100 | 33231332800 | 44100 | 44150 | 44150 | 44100 | 620 |
| 283 | 20241121 | 143000 | 33203970200 | 44150 | 44150 | 44150 | 44100 | 814 |
| 284 | 20241121 | 142900 | 33168047250 | 44150 | 44200 | 44200 | 44150 | 1446 |
| 285 | 20241121 | 142800 | 33104194300 | 44200 | 44200 | 44200 | 44150 | 863 |
| 286 | 20241121 | 142700 | 33066052000 | 44200 | 44200 | 44250 | 44200 | 511 |
| 287 | 20241121 | 142600 | 33043451300 | 44200 | 44250 | 44250 | 44150 | 623 |
| 288 | 20241121 | 142500 | 33015912950 | 44250 | 44250 | 44250 | 44200 | 705 |
| 289 | 20241121 | 142400 | 32984735200 | 44200 | 44200 | 44250 | 44200 | 1079 |
| 290 | 20241121 | 142300 | 32937005650 | 44250 | 44250 | 44300 | 44200 | 575 |
| 291 | 20241121 | 142200 | 32911568150 | 44250 | 44300 | 44300 | 44200 | 505 |
| 292 | 20241121 | 142100 | 32889222750 | 44300 | 44300 | 44300 | 44250 | 802 |
| 293 | 20241121 | 142000 | 32853700050 | 44300 | 44300 | 44300 | 44250 | 402 |
| 294 | 20241121 | 141900 | 32835891700 | 44250 | 44300 | 44300 | 44250 | 561 |
| 295 | 20241121 | 141800 | 32811050700 | 44300 | 44350 | 44400 | 44250 | 1470 |
| 296 | 20241121 | 141700 | 32745906400 | 44350 | 44350 | 44350 | 44300 | 1081 |
| 297 | 20241121 | 141600 | 32697970700 | 44350 | 44350 | 44350 | 44300 | 340 |
| 298 | 20241121 | 141500 | 32682891950 | 44300 | 44300 | 44350 | 44250 | 1888 |
| 299 | 20241121 | 141400 | 32599280200 | 44250 | 44350 | 44350 | 44250 | 740 |
| 300 | 20241121 | 141300 | 32566470700 | 44350 | 44300 | 44350 | 44300 | 493 |
| 301 | 20241121 | 141200 | 32544610200 | 44300 | 44350 | 44350 | 44200 | 1167 |
| 302 | 20241121 | 141100 | 32492896600 | 44300 | 44350 | 44350 | 44300 | 434 |
| 303 | 20241121 | 141000 | 32473649200 | 44350 | 44350 | 44350 | 44200 | 2065 |
| 304 | 20241121 | 140900 | 32382269300 | 44350 | 44350 | 44350 | 44300 | 481 |
| 305 | 20241121 | 140800 | 32360937250 | 44300 | 44350 | 44400 | 44300 | 793 |
| 306 | 20241121 | 140700 | 32325765000 | 44350 | 44400 | 44450 | 44300 | 506 |
| 307 | 20241121 | 140600 | 32303317250 | 44400 | 44350 | 44450 | 44350 | 862 |
| 308 | 20241121 | 140500 | 32265038400 | 44400 | 44400 | 44400 | 44350 | 788 |
| 309 | 20241121 | 140400 | 32230056250 | 44400 | 44400 | 44400 | 44350 | 588 |
| 310 | 20241121 | 140300 | 32203954200 | 44400 | 44400 | 44400 | 44350 | 351 |
| 311 | 20241121 | 140200 | 32188369850 | 44400 | 44250 | 44450 | 44250 | 5019 |
| 312 | 20241121 | 140100 | 31965762050 | 44250 | 44250 | 44250 | 44200 | 404 |
| 313 | 20241121 | 140000 | 31947885100 | 44250 | 44300 | 44350 | 44200 | 834 |
| 314 | 20241121 | 135900 | 31910968900 | 44300 | 44200 | 44350 | 44200 | 842 |
| 315 | 20241121 | 135800 | 31873681850 | 44250 | 44300 | 44400 | 44200 | 5980 |
| 316 | 20241121 | 135700 | 31608900150 | 44300 | 44300 | 44400 | 44250 | 978 |
| 317 | 20241121 | 135600 | 31565576500 | 44300 | 44300 | 44350 | 44250 | 3591 |
| 318 | 20241121 | 135500 | 31406531350 | 44300 | 44300 | 44400 | 44250 | 1186 |
| 319 | 20241121 | 135400 | 31354009000 | 44300 | 44300 | 44350 | 44250 | 1479 |
| 320 | 20241121 | 135300 | 31288507800 | 44300 | 44300 | 44350 | 44250 | 608 |
| 321 | 20241121 | 135200 | 31261562850 | 44300 | 44300 | 44350 | 44250 | 871 |
| 322 | 20241121 | 135100 | 31222971100 | 44250 | 44300 | 44300 | 44250 | 2229 |
| 323 | 20241121 | 135000 | 31124320250 | 44300 | 44350 | 44450 | 44250 | 904 |
| 324 | 20241121 | 134900 | 31084222950 | 44350 | 44350 | 44450 | 44300 | 3784 |
| 325 | 20241121 | 134800 | 30916461650 | 44350 | 44350 | 44400 | 44300 | 596 |
| 326 | 20241121 | 134700 | 30890018150 | 44350 | 44450 | 44500 | 44300 | 2177 |
| 327 | 20241121 | 134600 | 30793380700 | 44450 | 44450 | 44450 | 44350 | 776 |
| 328 | 20241121 | 134500 | 30758908150 | 44450 | 44450 | 44450 | 44300 | 1833 |
| 329 | 20241121 | 134400 | 30677554200 | 44350 | 44400 | 44500 | 44350 | 846 |
| 330 | 20241121 | 134300 | 30639960450 | 44400 | 44500 | 44500 | 44350 | 2418 |
| 331 | 20241121 | 134200 | 30532444900 | 44500 | 44450 | 44500 | 44350 | 1333 |
| 332 | 20241121 | 134100 | 30473253450 | 44500 | 44400 | 44500 | 44300 | 4203 |
| 333 | 20241121 | 134000 | 30286608500 | 44400 | 44400 | 44400 | 44350 | 736 |
| 334 | 20241121 | 133900 | 30253931950 | 44400 | 44400 | 44400 | 44350 | 495 |
| 335 | 20241121 | 133800 | 30231954050 | 44350 | 44350 | 44400 | 44300 | 3077 |
| 336 | 20241121 | 133700 | 30095476100 | 44350 | 44350 | 44400 | 44300 | 638 |
| 337 | 20241121 | 133600 | 30067159050 | 44400 | 44400 | 44450 | 44350 | 1081 |
| 338 | 20241121 | 133500 | 30019179050 | 44400 | 44400 | 44400 | 44350 | 702 |
| 339 | 20241121 | 133400 | 29988014700 | 44350 | 44400 | 44450 | 44350 | 666 |
| 340 | 20241121 | 133300 | 29958445450 | 44400 | 44450 | 44450 | 44350 | 808 |
| 341 | 20241121 | 133200 | 29922563500 | 44400 | 44450 | 44500 | 44400 | 3786 |
| 342 | 20241121 | 133100 | 29754258200 | 44450 | 44400 | 44450 | 44400 | 520 |
| 343 | 20241121 | 133000 | 29731148400 | 44450 | 44450 | 44450 | 44400 | 824 |
| 344 | 20241121 | 132900 | 29694545750 | 44450 | 44450 | 44450 | 44400 | 586 |
| 345 | 20241121 | 132800 | 29668510600 | 44450 | 44550 | 44600 | 44350 | 3333 |
| 346 | 20241121 | 132700 | 29520179200 | 44500 | 44450 | 44600 | 44250 | 29317 |
| 347 | 20241121 | 132600 | 28217419750 | 44450 | 44450 | 44450 | 44400 | 950 |
| 348 | 20241121 | 132500 | 28175208950 | 44450 | 44450 | 44450 | 44400 | 1071 |
| 349 | 20241121 | 132400 | 28127603050 | 44450 | 44450 | 44450 | 44400 | 522 |
| 350 | 20241121 | 132300 | 28104404550 | 44400 | 44450 | 44450 | 44400 | 798 |
| 351 | 20241121 | 132200 | 28068941600 | 44450 | 44450 | 44450 | 44400 | 622 |
| 352 | 20241121 | 132100 | 28041293750 | 44450 | 44500 | 44500 | 44400 | 716 |
| 353 | 20241121 | 132000 | 28009455050 | 44500 | 44500 | 44500 | 44450 | 546 |
| 354 | 20241121 | 131900 | 27985165700 | 44450 | 44450 | 44500 | 44400 | 766 |
| 355 | 20241121 | 131800 | 27951105400 | 44450 | 44500 | 44500 | 44400 | 1756 |
| 356 | 20241121 | 131700 | 27873012400 | 44500 | 44550 | 44550 | 44450 | 500 |
| 357 | 20241121 | 131600 | 27850745800 | 44500 | 44550 | 44550 | 44500 | 4730 |
| 358 | 20241121 | 131500 | 27640217400 | 44550 | 44500 | 44550 | 44500 | 695 |
| 359 | 20241121 | 131400 | 27609257350 | 44550 | 44550 | 44550 | 44500 | 467 |
| 360 | 20241121 | 131300 | 27588458800 | 44550 | 44550 | 44600 | 44500 | 4177 |
| 361 | 20241121 | 131200 | 27402427150 | 44550 | 44550 | 44550 | 44500 | 1585 |
| 362 | 20241121 | 131100 | 27331815500 | 44550 | 44550 | 44550 | 44500 | 1292 |
| 363 | 20241121 | 131000 | 27274268250 | 44550 | 44500 | 44550 | 44500 | 398 |
| 364 | 20241121 | 130900 | 27256538850 | 44500 | 44600 | 44600 | 44500 | 1630 |
| 365 | 20241121 | 130800 | 27183945700 | 44550 | 44550 | 44600 | 44550 | 882 |
| 366 | 20241121 | 130700 | 27144620650 | 44600 | 44600 | 44600 | 44550 | 703 |
| 367 | 20241121 | 130600 | 27113273700 | 44600 | 44600 | 44600 | 44550 | 628 |
| 368 | 20241121 | 130500 | 27085272550 | 44600 | 44550 | 44600 | 44500 | 1391 |
| 369 | 20241121 | 130400 | 27023278550 | 44550 | 44600 | 44600 | 44500 | 7874 |
| 370 | 20241121 | 130300 | 26672535800 | 44550 | 44600 | 44600 | 44550 | 1908 |
| 371 | 20241121 | 130200 | 26587500500 | 44600 | 44600 | 44600 | 44550 | 502 |
| 372 | 20241121 | 130100 | 26565113700 | 44600 | 44600 | 44600 | 44550 | 349 |
| 373 | 20241121 | 130000 | 26549551150 | 44600 | 44550 | 44600 | 44550 | 979 |
| 374 | 20241121 | 125900 | 26505900650 | 44550 | 44600 | 44600 | 44550 | 2013 |
| 375 | 20241121 | 125800 | 26416161150 | 44550 | 44650 | 44650 | 44550 | 6360 |
| 376 | 20241121 | 125700 | 26132496950 | 44650 | 44650 | 44650 | 44600 | 1053 |
| 377 | 20241121 | 125600 | 26085500550 | 44650 | 44700 | 44700 | 44600 | 1222 |
| 378 | 20241121 | 125500 | 26030937250 | 44700 | 44650 | 44700 | 44650 | 1185 |
| 379 | 20241121 | 125400 | 25977983450 | 44650 | 44700 | 44700 | 44650 | 712 |
| 380 | 20241121 | 125300 | 25946168150 | 44650 | 44700 | 44700 | 44650 | 1055 |
| 381 | 20241121 | 125200 | 25899033700 | 44700 | 44700 | 44700 | 44650 | 675 |
| 382 | 20241121 | 125100 | 25868877200 | 44700 | 44700 | 44700 | 44650 | 405 |
| 383 | 20241121 | 125000 | 25850780550 | 44700 | 44700 | 44700 | 44650 | 650 |
| 384 | 20241121 | 124900 | 25821731650 | 44700 | 44700 | 44700 | 44650 | 364 |
| 385 | 20241121 | 124800 | 25805461150 | 44700 | 44750 | 44750 | 44650 | 815 |
| 386 | 20241121 | 124700 | 25769040750 | 44750 | 44700 | 44750 | 44650 | 810 |
| 387 | 20241121 | 124600 | 25732838400 | 44700 | 44700 | 44700 | 44650 | 729 |
| 388 | 20241121 | 124500 | 25700254600 | 44700 | 44700 | 44700 | 44650 | 461 |
| 389 | 20241121 | 124400 | 25679647950 | 44700 | 44700 | 44750 | 44650 | 1008 |
| 390 | 20241121 | 124300 | 25634594100 | 44700 | 44750 | 44750 | 44700 | 676 |
| 391 | 20241121 | 124200 | 25604352150 | 44750 | 44750 | 44750 | 44700 | 488 |
| 392 | 20241121 | 124100 | 25582522700 | 44750 | 44750 | 44750 | 44700 | 684 |
| 393 | 20241121 | 124000 | 25551927850 | 44750 | 44750 | 44750 | 44700 | 992 |
| 394 | 20241121 | 123900 | 25507558550 | 44750 | 44750 | 44750 | 44700 | 1458 |
| 395 | 20241121 | 123800 | 25442352500 | 44750 | 44750 | 44750 | 44700 | 989 |
| 396 | 20241121 | 123700 | 25398107700 | 44750 | 44700 | 44750 | 44700 | 538 |
| 397 | 20241121 | 123600 | 25374046900 | 44750 | 44750 | 44750 | 44700 | 810 |
| 398 | 20241121 | 123500 | 25337819000 | 44750 | 44700 | 44750 | 44650 | 1583 |
| 399 | 20241121 | 123400 | 25267062350 | 44750 | 44700 | 44750 | 44700 | 745 |
| 400 | 20241121 | 123300 | 25233735300 | 44700 | 44750 | 44750 | 44700 | 542 |
| 401 | 20241121 | 123200 | 25209492350 | 44750 | 44700 | 44750 | 44700 | 520 |
| 402 | 20241121 | 123100 | 25186233050 | 44700 | 44750 | 44750 | 44650 | 3291 |
| 403 | 20241121 | 123000 | 25039093250 | 44750 | 44700 | 44750 | 44700 | 4551 |
| 404 | 20241121 | 122900 | 24835650050 | 44700 | 44700 | 44700 | 44650 | 2261 |
| 405 | 20241121 | 122800 | 24734607700 | 44700 | 44700 | 44700 | 44650 | 605 |
| 406 | 20241121 | 122700 | 24707570300 | 44700 | 44650 | 44700 | 44650 | 650 |
| 407 | 20241121 | 122600 | 24678521250 | 44650 | 44700 | 44700 | 44650 | 917 |
| 408 | 20241121 | 122500 | 24637556150 | 44650 | 44700 | 44700 | 44650 | 423 |
| 409 | 20241121 | 122400 | 24618651450 | 44700 | 44700 | 44700 | 44650 | 466 |
| 410 | 20241121 | 122300 | 24597827150 | 44700 | 44700 | 44700 | 44650 | 806 |
| 411 | 20241121 | 122200 | 24561809750 | 44650 | 44650 | 44700 | 44650 | 515 |
| 412 | 20241121 | 122100 | 24538807600 | 44700 | 44600 | 44700 | 44600 | 2083 |
| 413 | 20241121 | 122000 | 24445772750 | 44700 | 44600 | 44700 | 44550 | 13414 |
| 414 | 20241121 | 121900 | 23847246750 | 44600 | 44550 | 44600 | 44550 | 335 |
| 415 | 20241121 | 121800 | 23832307400 | 44600 | 44600 | 44600 | 44550 | 704 |
| 416 | 20241121 | 121700 | 23800912900 | 44600 | 44600 | 44600 | 44550 | 674 |
| 417 | 20241121 | 121600 | 23770854900 | 44600 | 44600 | 44600 | 44550 | 832 |
| 418 | 20241121 | 121500 | 23733753600 | 44600 | 44550 | 44600 | 44550 | 511 |
| 419 | 20241121 | 121400 | 23710969100 | 44600 | 44600 | 44600 | 44550 | 734 |
| 420 | 20241121 | 121300 | 23678232750 | 44600 | 44550 | 44650 | 44550 | 4037 |
| 421 | 20241121 | 121200 | 23498219000 | 44550 | 44600 | 44600 | 44550 | 681 |
| 422 | 20241121 | 121100 | 23467850500 | 44550 | 44550 | 44600 | 44550 | 2591 |
| 423 | 20241121 | 121000 | 23352352200 | 44550 | 44450 | 44600 | 44450 | 14105 |
| 424 | 20241121 | 120900 | 22725085900 | 44450 | 44500 | 44500 | 44450 | 924 |
| 425 | 20241121 | 120800 | 22683972250 | 44500 | 44500 | 44500 | 44450 | 659 |
| 426 | 20241121 | 120700 | 22654652750 | 44500 | 44500 | 44500 | 44450 | 715 |
| 427 | 20241121 | 120600 | 22622846850 | 44500 | 44550 | 44550 | 44450 | 10399 |
| 428 | 20241121 | 120500 | 22160152200 | 44550 | 44550 | 44550 | 44500 | 476 |
| 429 | 20241121 | 120400 | 22138948250 | 44550 | 44550 | 44550 | 44500 | 874 |
| 430 | 20241121 | 120300 | 22100015700 | 44500 | 44600 | 44600 | 44500 | 692 |
| 431 | 20241121 | 120200 | 22069164450 | 44550 | 44600 | 44600 | 44550 | 918 |
| 432 | 20241121 | 120100 | 22028244950 | 44550 | 44600 | 44600 | 44550 | 804 |
| 433 | 20241121 | 120000 | 21992387100 | 44600 | 44600 | 44600 | 44550 | 580 |
| 434 | 20241121 | 115900 | 21966519650 | 44600 | 44600 | 44600 | 44550 | 404 |
| 435 | 20241121 | 115800 | 21948510300 | 44600 | 44600 | 44600 | 44600 | 965 |
| 436 | 20241121 | 115700 | 21905471300 | 44600 | 44600 | 44600 | 44550 | 744 |
| 437 | 20241121 | 115600 | 21872290300 | 44600 | 44600 | 44600 | 44550 | 372 |
| 438 | 20241121 | 115500 | 21855707650 | 44600 | 44650 | 44650 | 44550 | 1278 |
| 439 | 20241121 | 115400 | 21798676800 | 44650 | 44550 | 44650 | 44500 | 1423 |
| 440 | 20241121 | 115300 | 21735245050 | 44550 | 44600 | 44650 | 44500 | 1777 |
| 441 | 20241121 | 115200 | 21656050100 | 44600 | 44650 | 44700 | 44600 | 684 |
| 442 | 20241121 | 115100 | 21625528700 | 44600 | 44700 | 44700 | 44550 | 10819 |
| 443 | 20241121 | 115000 | 21142387600 | 44700 | 44600 | 44700 | 44550 | 3750 |
| 444 | 20241121 | 114900 | 20975027750 | 44600 | 44650 | 44650 | 44600 | 1110 |
| 445 | 20241121 | 114800 | 20925490650 | 44650 | 44600 | 44650 | 44550 | 2153 |
| 446 | 20241121 | 114700 | 20829435400 | 44550 | 44600 | 44600 | 44550 | 1083 |
| 447 | 20241121 | 114600 | 20781150250 | 44600 | 44650 | 44650 | 44550 | 1127 |
| 448 | 20241121 | 114500 | 20730906100 | 44650 | 44600 | 44650 | 44550 | 590 |
| 449 | 20241121 | 114400 | 20704588800 | 44600 | 44600 | 44650 | 44550 | 684 |
| 450 | 20241121 | 114300 | 20674077400 | 44600 | 44600 | 44650 | 44600 | 923 |
| 451 | 20241121 | 114200 | 20632905000 | 44600 | 44600 | 44650 | 44550 | 2534 |
| 452 | 20241121 | 114100 | 20519879300 | 44600 | 44600 | 44600 | 44550 | 564 |
| 453 | 20241121 | 114000 | 20494732200 | 44600 | 44600 | 44600 | 44550 | 763 |
| 454 | 20241121 | 113900 | 20460702800 | 44550 | 44600 | 44600 | 44550 | 1600 |
| 455 | 20241121 | 113800 | 20389378350 | 44600 | 44600 | 44600 | 44550 | 972 |
| 456 | 20241121 | 113700 | 20346052450 | 44600 | 44600 | 44600 | 44550 | 176 |
| 457 | 20241121 | 113600 | 20338204450 | 44600 | 44600 | 44650 | 44600 | 1105 |
| 458 | 20241121 | 113500 | 20288913950 | 44600 | 44650 | 44650 | 44550 | 1442 |
| 459 | 20241121 | 113400 | 20224579150 | 44650 | 44600 | 44650 | 44600 | 518 |
| 460 | 20241121 | 113300 | 20201462500 | 44650 | 44600 | 44650 | 44600 | 1180 |
| 461 | 20241121 | 113200 | 20148817100 | 44600 | 44600 | 44650 | 44550 | 1195 |
| 462 | 20241121 | 113100 | 20095504400 | 44600 | 44600 | 44650 | 44600 | 331 |
| 463 | 20241121 | 113000 | 20080733700 | 44650 | 44600 | 44650 | 44550 | 592 |
| 464 | 20241121 | 112900 | 20054327300 | 44650 | 44600 | 44650 | 44550 | 880 |
| 465 | 20241121 | 112800 | 20015064950 | 44600 | 44600 | 44650 | 44550 | 1396 |
| 466 | 20241121 | 112700 | 19952789850 | 44600 | 44600 | 44600 | 44500 | 688 |
| 467 | 20241121 | 112600 | 19922121650 | 44600 | 44600 | 44600 | 44500 | 497 |
| 468 | 20241121 | 112500 | 19899960350 | 44600 | 44600 | 44600 | 44550 | 310 |
| 469 | 20241121 | 112400 | 19886140300 | 44600 | 44600 | 44600 | 44550 | 1266 |
| 470 | 20241121 | 112300 | 19829677850 | 44600 | 44600 | 44600 | 44550 | 1286 |
| 471 | 20241121 | 112200 | 19772371200 | 44600 | 44600 | 44600 | 44550 | 686 |
| 472 | 20241121 | 112100 | 19741780700 | 44600 | 44600 | 44600 | 44550 | 870 |
| 473 | 20241121 | 112000 | 19702979400 | 44600 | 44600 | 44600 | 44550 | 196 |
| 474 | 20241121 | 111900 | 19694237900 | 44550 | 44600 | 44600 | 44550 | 953 |
| 475 | 20241121 | 111800 | 19651761350 | 44550 | 44650 | 44650 | 44550 | 550 |
| 476 | 20241121 | 111700 | 19627235300 | 44650 | 44700 | 44700 | 44550 | 1668 |
| 477 | 20241121 | 111600 | 19552760150 | 44600 | 44650 | 44700 | 44550 | 2001 |
| 478 | 20241121 | 111500 | 19463453700 | 44650 | 44550 | 44650 | 44550 | 704 |
| 479 | 20241121 | 111400 | 19432040450 | 44650 | 44600 | 44650 | 44550 | 1999 |
| 480 | 20241121 | 111300 | 19342910350 | 44600 | 44600 | 44650 | 44550 | 1760 |
| 481 | 20241121 | 111200 | 19264396300 | 44600 | 44550 | 44600 | 44550 | 1198 |
| 482 | 20241121 | 111100 | 19211002050 | 44600 | 44600 | 44600 | 44550 | 202 |
| 483 | 20241121 | 111000 | 19201993150 | 44600 | 44550 | 44600 | 44550 | 817 |
| 484 | 20241121 | 110900 | 19165563900 | 44600 | 44600 | 44600 | 44550 | 396 |
| 485 | 20241121 | 110800 | 19147905600 | 44600 | 44600 | 44600 | 44500 | 1538 |
| 486 | 20241121 | 110700 | 19079333600 | 44500 | 44600 | 44600 | 44500 | 1956 |
| 487 | 20241121 | 110600 | 18992173200 | 44550 | 44600 | 44600 | 44550 | 621 |
| 488 | 20241121 | 110500 | 18964480600 | 44550 | 44600 | 44650 | 44550 | 872 |
| 489 | 20241121 | 110400 | 18925593800 | 44550 | 44550 | 44650 | 44550 | 1258 |
| 490 | 20241121 | 110300 | 18869485200 | 44550 | 44650 | 44650 | 44550 | 916 |
| 491 | 20241121 | 110200 | 18828606850 | 44600 | 44600 | 44650 | 44550 | 1849 |
| 492 | 20241121 | 110100 | 18746149450 | 44550 | 44650 | 44650 | 44550 | 649 |
| 493 | 20241121 | 110000 | 18717199400 | 44600 | 44550 | 44650 | 44550 | 392 |
| 494 | 20241121 | 105900 | 18699717800 | 44550 | 44600 | 44650 | 44550 | 862 |
| 495 | 20241121 | 105800 | 18661265450 | 44650 | 44600 | 44700 | 44500 | 3629 |
| 496 | 20241121 | 105700 | 18499356100 | 44650 | 44600 | 44650 | 44500 | 2841 |
| 497 | 20241121 | 105600 | 18372861050 | 44650 | 44600 | 44700 | 44550 | 2751 |
| 498 | 20241121 | 105500 | 18250051500 | 44700 | 44650 | 44700 | 44550 | 1297 |
| 499 | 20241121 | 105400 | 18192160100 | 44650 | 44600 | 44700 | 44550 | 3842 |
| 500 | 20241121 | 105300 | 18020596500 | 44700 | 44650 | 44700 | 44600 | 8686 |
| 501 | 20241121 | 105200 | 17633067950 | 44650 | 44650 | 44650 | 44600 | 819 |
| 502 | 20241121 | 105100 | 17596516150 | 44650 | 44650 | 44650 | 44600 | 832 |
| 503 | 20241121 | 105000 | 17559385900 | 44650 | 44600 | 44650 | 44600 | 612 |
| 504 | 20241121 | 104900 | 17532069350 | 44650 | 44650 | 44650 | 44600 | 1388 |
| 505 | 20241121 | 104800 | 17470099550 | 44650 | 44600 | 44650 | 44600 | 527 |
| 506 | 20241121 | 104700 | 17446579450 | 44650 | 44650 | 44650 | 44600 | 771 |
| 507 | 20241121 | 104600 | 17412160850 | 44650 | 44650 | 44650 | 44600 | 270 |
| 508 | 20241121 | 104500 | 17400107600 | 44650 | 44600 | 44650 | 44600 | 551 |
| 509 | 20241121 | 104400 | 17375515700 | 44600 | 44650 | 44650 | 44600 | 644 |
| 510 | 20241121 | 104300 | 17346772850 | 44650 | 44600 | 44650 | 44600 | 4440 |
| 511 | 20241121 | 104200 | 17148688050 | 44650 | 44650 | 44650 | 44600 | 784 |
| 512 | 20241121 | 104100 | 17113684900 | 44650 | 44650 | 44650 | 44600 | 314 |
| 513 | 20241121 | 104000 | 17099671750 | 44650 | 44650 | 44650 | 44600 | 976 |
| 514 | 20241121 | 103900 | 17056112900 | 44650 | 44650 | 44700 | 44600 | 326 |
| 515 | 20241121 | 103800 | 17041560200 | 44650 | 44700 | 44700 | 44600 | 1623 |
| 516 | 20241121 | 103700 | 16969066250 | 44650 | 44700 | 44750 | 44650 | 555 |
| 517 | 20241121 | 103600 | 16944256850 | 44700 | 44750 | 44750 | 44650 | 992 |
| 518 | 20241121 | 103500 | 16899922800 | 44700 | 44750 | 44750 | 44700 | 1693 |
| 519 | 20241121 | 103400 | 16824172550 | 44700 | 44750 | 44750 | 44700 | 814 |
| 520 | 20241121 | 103300 | 16787767800 | 44700 | 44750 | 44750 | 44700 | 1452 |
| 521 | 20241121 | 103200 | 16722834500 | 44750 | 44700 | 44750 | 44700 | 1021 |
| 522 | 20241121 | 103100 | 16677153950 | 44700 | 44700 | 44750 | 44650 | 4802 |
| 523 | 20241121 | 103000 | 16462441450 | 44700 | 44650 | 44700 | 44600 | 7725 |
| 524 | 20241121 | 102900 | 16117179500 | 44650 | 44650 | 44650 | 44600 | 626 |
| 525 | 20241121 | 102800 | 16089243200 | 44650 | 44700 | 44700 | 44650 | 1695 |
| 526 | 20241121 | 102700 | 16013540550 | 44650 | 44600 | 44700 | 44600 | 6045 |
| 527 | 20241121 | 102600 | 15743589650 | 44650 | 44650 | 44650 | 44600 | 2157 |
| 528 | 20241121 | 102500 | 15647330950 | 44600 | 44600 | 44650 | 44600 | 475 |
| 529 | 20241121 | 102400 | 15626123150 | 44650 | 44650 | 44650 | 44600 | 1790 |
| 530 | 20241121 | 102300 | 15546214300 | 44650 | 44650 | 44650 | 44600 | 208 |
| 531 | 20241121 | 102200 | 15536929450 | 44600 | 44650 | 44650 | 44600 | 628 |
| 532 | 20241121 | 102100 | 15508903750 | 44650 | 44600 | 44650 | 44550 | 14497 |
| 533 | 20241121 | 102000 | 14862397500 | 44550 | 44600 | 44600 | 44550 | 1623 |
| 534 | 20241121 | 101900 | 14790046250 | 44600 | 44550 | 44600 | 44550 | 1741 |
| 535 | 20241121 | 101800 | 14712468650 | 44600 | 44550 | 44600 | 44550 | 823 |
| 536 | 20241121 | 101700 | 14675766700 | 44600 | 44600 | 44600 | 44550 | 1223 |
| 537 | 20241121 | 101600 | 14621258500 | 44600 | 44550 | 44600 | 44550 | 6485 |
| 538 | 20241121 | 101500 | 14332269000 | 44550 | 44550 | 44550 | 44500 | 2068 |
| 539 | 20241121 | 101400 | 14240175350 | 44550 | 44500 | 44550 | 44500 | 1982 |
| 540 | 20241121 | 101300 | 14151943500 | 44550 | 44550 | 44550 | 44500 | 1011 |
| 541 | 20241121 | 101200 | 14106936900 | 44500 | 44500 | 44550 | 44450 | 7923 |
| 542 | 20241121 | 101100 | 13754269300 | 44500 | 44450 | 44500 | 44400 | 3165 |
| 543 | 20241121 | 101000 | 13613562350 | 44400 | 44400 | 44450 | 44400 | 414 |
| 544 | 20241121 | 100900 | 13595169550 | 44450 | 44450 | 44450 | 44450 | 210 |
| 545 | 20241121 | 100800 | 13585835050 | 44400 | 44400 | 44450 | 44400 | 502 |
| 546 | 20241121 | 100700 | 13563534400 | 44450 | 44400 | 44450 | 44400 | 4105 |
| 547 | 20241121 | 100600 | 13381244550 | 44450 | 44450 | 44500 | 44450 | 978 |
| 548 | 20241121 | 100500 | 13337747800 | 44500 | 44450 | 44500 | 44450 | 1171 |
| 549 | 20241121 | 100400 | 13285695750 | 44450 | 44450 | 44450 | 44400 | 296 |
| 550 | 20241121 | 100300 | 13272547500 | 44450 | 44450 | 44500 | 44450 | 435 |
| 551 | 20241121 | 100200 | 13253203700 | 44450 | 44500 | 44500 | 44450 | 543 |
| 552 | 20241121 | 100100 | 13229057900 | 44500 | 44450 | 44500 | 44450 | 1993 |
| 553 | 20241121 | 100000 | 13140440600 | 44450 | 44500 | 44500 | 44450 | 1215 |
| 554 | 20241121 | 095900 | 13086414350 | 44500 | 44500 | 44500 | 44450 | 335 |
| 555 | 20241121 | 095800 | 13071517950 | 44550 | 44500 | 44550 | 44500 | 1194 |
| 556 | 20241121 | 095700 | 13018375800 | 44550 | 44450 | 44550 | 44450 | 2098 |
| 557 | 20241121 | 095600 | 12924960850 | 44500 | 44500 | 44500 | 44450 | 9034 |
| 558 | 20241121 | 095500 | 12523144600 | 44500 | 44450 | 44500 | 44400 | 3385 |
| 559 | 20241121 | 095400 | 12372627800 | 44400 | 44450 | 44450 | 44400 | 159 |
| 560 | 20241121 | 095300 | 12365561250 | 44400 | 44500 | 44500 | 44400 | 1502 |
| 561 | 20241121 | 095200 | 12298800550 | 44500 | 44400 | 44500 | 44400 | 11284 |
| 562 | 20241121 | 095100 | 11797070600 | 44400 | 44400 | 44450 | 44400 | 1153 |
| 563 | 20241121 | 095000 | 11745841050 | 44450 | 44450 | 44450 | 44400 | 1278 |
| 564 | 20241121 | 094900 | 11689056600 | 44450 | 44400 | 44450 | 44400 | 1345 |
| 565 | 20241121 | 094800 | 11629308600 | 44450 | 44450 | 44450 | 44400 | 1435 |
| 566 | 20241121 | 094700 | 11565540050 | 44400 | 44450 | 44450 | 44400 | 1652 |
| 567 | 20241121 | 094600 | 11492129450 | 44450 | 44400 | 44450 | 44400 | 1792 |
| 568 | 20241121 | 094500 | 11412533500 | 44450 | 44450 | 44450 | 44450 | 1946 |
| 569 | 20241121 | 094400 | 11326033800 | 44400 | 44450 | 44500 | 44400 | 2294 |
| 570 | 20241121 | 094300 | 11224044850 | 44450 | 44400 | 44500 | 44400 | 14980 |
| 571 | 20241121 | 094200 | 10558092500 | 44500 | 44500 | 44500 | 44400 | 976 |
| 572 | 20241121 | 094100 | 10514699300 | 44500 | 44450 | 44500 | 44400 | 3422 |
| 573 | 20241121 | 094000 | 10362648400 | 44450 | 44500 | 44500 | 44400 | 1068 |
| 574 | 20241121 | 093900 | 10315167600 | 44450 | 44500 | 44500 | 44400 | 3633 |
| 575 | 20241121 | 093800 | 10153633250 | 44500 | 44400 | 44500 | 44400 | 6388 |
| 576 | 20241121 | 093700 | 9869533000 | 44400 | 44450 | 44500 | 44400 | 1755 |
| 577 | 20241121 | 093600 | 9791541100 | 44400 | 44450 | 44500 | 44400 | 5947 |
| 578 | 20241121 | 093500 | 9527217050 | 44450 | 44500 | 44500 | 44450 | 865 |
| 579 | 20241121 | 093400 | 9488756800 | 44450 | 44500 | 44500 | 44450 | 1636 |
| 580 | 20241121 | 093300 | 9416017850 | 44500 | 44550 | 44550 | 44450 | 1008 |
| 581 | 20241121 | 093200 | 9371172400 | 44550 | 44500 | 44550 | 44500 | 2466 |
| 582 | 20241121 | 093100 | 9261424100 | 44500 | 44500 | 44550 | 44450 | 4771 |
| 583 | 20241121 | 093000 | 9049082500 | 44500 | 44550 | 44550 | 44450 | 7121 |
| 584 | 20241121 | 092900 | 8732208000 | 44550 | 44550 | 44550 | 44500 | 723 |
| 585 | 20241121 | 092800 | 8700005350 | 44550 | 44550 | 44550 | 44500 | 8443 |
| 586 | 20241121 | 092700 | 8323886400 | 44550 | 44550 | 44550 | 44500 | 12195 |
| 587 | 20241121 | 092600 | 7780617850 | 44550 | 44600 | 44600 | 44500 | 4036 |
| 588 | 20241121 | 092500 | 7600836050 | 44600 | 44500 | 44600 | 44500 | 3714 |
| 589 | 20241121 | 092400 | 7435389300 | 44550 | 44500 | 44550 | 44450 | 3051 |
| 590 | 20241121 | 092300 | 7299640150 | 44500 | 44500 | 44550 | 44450 | 3429 |
| 591 | 20241121 | 092200 | 7147021650 | 44500 | 44600 | 44600 | 44500 | 5690 |
| 592 | 20241121 | 092100 | 6893761950 | 44550 | 44550 | 44600 | 44500 | 2410 |
| 593 | 20241121 | 092000 | 6786375850 | 44550 | 44600 | 44600 | 44500 | 4521 |
| 594 | 20241121 | 091900 | 6584946800 | 44600 | 44550 | 44600 | 44550 | 1695 |
| 595 | 20241121 | 091800 | 6509405650 | 44550 | 44600 | 44600 | 44500 | 4016 |
| 596 | 20241121 | 091700 | 6330571200 | 44600 | 44500 | 44600 | 44450 | 2736 |
| 597 | 20241121 | 091600 | 6208728550 | 44500 | 44550 | 44550 | 44500 | 2626 |
| 598 | 20241121 | 091500 | 6091784400 | 44500 | 44500 | 44550 | 44500 | 2406 |
| 599 | 20241121 | 091400 | 5984692600 | 44550 | 44350 | 44650 | 44350 | 34198 |
| 600 | 20241121 | 091300 | 4463107250 | 44400 | 44300 | 44400 | 44250 | 8783 |
| 601 | 20241121 | 091200 | 4073672900 | 44300 | 44300 | 44300 | 44200 | 6531 |
| 602 | 20241121 | 091100 | 3784640250 | 44300 | 44200 | 44300 | 44150 | 8196 |
| 603 | 20241121 | 091000 | 3422282150 | 44200 | 44000 | 44200 | 43950 | 6361 |
| 604 | 20241121 | 090900 | 3141731750 | 44000 | 44100 | 44100 | 43950 | 2133 |
| 605 | 20241121 | 090800 | 3047877700 | 44100 | 44000 | 44150 | 43950 | 8857 |
| 606 | 20241121 | 090700 | 2657666650 | 44000 | 44000 | 44050 | 43900 | 9178 |
| 607 | 20241121 | 090600 | 2254132750 | 44000 | 43850 | 44000 | 43800 | 17914 |
| 608 | 20241121 | 090500 | 1467181350 | 43900 | 43750 | 43900 | 43700 | 9545 |
| 609 | 20241121 | 090400 | 1049085500 | 43700 | 43700 | 43750 | 43600 | 8043 |
| 610 | 20241121 | 090300 | 697755400 | 43650 | 43550 | 43700 | 43500 | 8114 |
| 611 | 20241121 | 090200 | 343693750 | 43550 | 43600 | 43600 | 43500 | 1322 |
| 612 | 20241121 | 090100 | 286078750 | 43550 | 43350 | 43600 | 43300 | 2859 |
| 613 | 20241121 | 090000 | 161805800 | 43350 | 43300 | 43350 | 43300 | 3696 |