33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 191900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 5000 |
| 3 | 20241121 | 191800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 4 | 20241121 | 191700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 5 | 20241121 | 191600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 6 | 20241121 | 191500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 7 | 20241121 | 191400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 8 | 20241121 | 191300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 9 | 20241121 | 191200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 10 | 20241121 | 191100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 11 | 20241121 | 191000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 12 | 20241121 | 190900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 13 | 20241121 | 190800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 14 | 20241121 | 190700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 15 | 20241121 | 190600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 16 | 20241121 | 190500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 17 | 20241121 | 190400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 18 | 20241121 | 190300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 19 | 20241121 | 190200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 20 | 20241121 | 190100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 21 | 20241121 | 190000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 22 | 20241121 | 185900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 23 | 20241121 | 185800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 24 | 20241121 | 185700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 25 | 20241121 | 185600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 26 | 20241121 | 185500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 27 | 20241121 | 185400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 28 | 20241121 | 185300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 29 | 20241121 | 185200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 30 | 20241121 | 185100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 31 | 20241121 | 185000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 32 | 20241121 | 184900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 5000 |
| 33 | 20241121 | 184800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 34 | 20241121 | 184700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 35 | 20241121 | 184600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 36 | 20241121 | 184500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 37 | 20241121 | 184400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 38 | 20241121 | 184300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 39 | 20241121 | 184200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 40 | 20241121 | 184100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 41 | 20241121 | 184000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 42 | 20241121 | 183900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 43 | 20241121 | 183800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 44 | 20241121 | 183700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 45 | 20241121 | 183600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 46 | 20241121 | 183500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 47 | 20241121 | 183400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 48 | 20241121 | 183300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 49 | 20241121 | 183200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 50 | 20241121 | 183100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 51 | 20241121 | 183000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 52 | 20241121 | 182900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 53 | 20241121 | 182800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 54 | 20241121 | 182700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 55 | 20241121 | 182600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 56 | 20241121 | 182500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 57 | 20241121 | 182400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 58 | 20241121 | 182300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 59 | 20241121 | 182200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 60 | 20241121 | 182100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 61 | 20241121 | 182000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 62 | 20241121 | 181900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 5000 |
| 63 | 20241121 | 181800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 64 | 20241121 | 181700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 65 | 20241121 | 181600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 66 | 20241121 | 181500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 67 | 20241121 | 181400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 68 | 20241121 | 181300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 69 | 20241121 | 181200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 70 | 20241121 | 181100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 71 | 20241121 | 181000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 72 | 20241121 | 180900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 73 | 20241121 | 180800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 74 | 20241121 | 180700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 75 | 20241121 | 180600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 76 | 20241121 | 180500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 77 | 20241121 | 180400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 78 | 20241121 | 180300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 79 | 20241121 | 180200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 80 | 20241121 | 180100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 81 | 20241121 | 180000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 82 | 20241121 | 175900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 83 | 20241121 | 175800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 84 | 20241121 | 175700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 85 | 20241121 | 175600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 86 | 20241121 | 175500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 87 | 20241121 | 175400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 88 | 20241121 | 175300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 89 | 20241121 | 175200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 90 | 20241121 | 175100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 91 | 20241121 | 175000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 92 | 20241121 | 174900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 5000 |
| 93 | 20241121 | 174800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 94 | 20241121 | 174700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 95 | 20241121 | 174600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 96 | 20241121 | 174500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 97 | 20241121 | 174400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 98 | 20241121 | 174300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 99 | 20241121 | 174200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 100 | 20241121 | 174100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 101 | 20241121 | 174000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 102 | 20241121 | 173900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 103 | 20241121 | 173800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 104 | 20241121 | 173700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 105 | 20241121 | 173600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 106 | 20241121 | 173500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 107 | 20241121 | 173400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 108 | 20241121 | 173300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 109 | 20241121 | 173200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 110 | 20241121 | 173100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 111 | 20241121 | 173000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 112 | 20241121 | 172900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 113 | 20241121 | 172800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 114 | 20241121 | 172700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 115 | 20241121 | 172600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 116 | 20241121 | 172500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 117 | 20241121 | 172400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 118 | 20241121 | 172300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 119 | 20241121 | 172200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 120 | 20241121 | 172100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 121 | 20241121 | 172000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 122 | 20241121 | 171900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 5000 |
| 123 | 20241121 | 171800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 124 | 20241121 | 171700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 125 | 20241121 | 171600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 126 | 20241121 | 171500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 127 | 20241121 | 171400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 128 | 20241121 | 171300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 129 | 20241121 | 171200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 130 | 20241121 | 171100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 131 | 20241121 | 171000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 132 | 20241121 | 170900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 133 | 20241121 | 170800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 134 | 20241121 | 170700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 135 | 20241121 | 170600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 136 | 20241121 | 170500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 137 | 20241121 | 170400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 138 | 20241121 | 170300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 139 | 20241121 | 170200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 140 | 20241121 | 170100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 141 | 20241121 | 170000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 142 | 20241121 | 165900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 143 | 20241121 | 165800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 144 | 20241121 | 165700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 145 | 20241121 | 165600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 146 | 20241121 | 165500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 147 | 20241121 | 165400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 148 | 20241121 | 165300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 149 | 20241121 | 165200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 150 | 20241121 | 165100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 151 | 20241121 | 165000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 152 | 20241121 | 164900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 5000 |
| 153 | 20241121 | 164800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 154 | 20241121 | 164700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 155 | 20241121 | 164600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 156 | 20241121 | 164500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 157 | 20241121 | 164400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 158 | 20241121 | 164300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 159 | 20241121 | 164200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 160 | 20241121 | 164100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 161 | 20241121 | 164000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 162 | 20241121 | 163900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 163 | 20241121 | 163800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 164 | 20241121 | 163700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 165 | 20241121 | 163600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 166 | 20241121 | 163500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 167 | 20241121 | 163400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 168 | 20241121 | 163300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 169 | 20241121 | 163200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 170 | 20241121 | 163100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 171 | 20241121 | 163000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 172 | 20241121 | 162900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 173 | 20241121 | 162800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 174 | 20241121 | 162700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 175 | 20241121 | 162600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 176 | 20241121 | 162500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 177 | 20241121 | 162400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 178 | 20241121 | 162300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 179 | 20241121 | 162200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 180 | 20241121 | 162100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 181 | 20241121 | 162000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 182 | 20241121 | 161900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 5000 |
| 183 | 20241121 | 161800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 184 | 20241121 | 161700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 185 | 20241121 | 161600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 186 | 20241121 | 161500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 187 | 20241121 | 161400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 188 | 20241121 | 161300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 189 | 20241121 | 161200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 190 | 20241121 | 161100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 191 | 20241121 | 161000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 192 | 20241121 | 160900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 193 | 20241121 | 160800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 194 | 20241121 | 160700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 195 | 20241121 | 160600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 196 | 20241121 | 160500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 197 | 20241121 | 160400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 198 | 20241121 | 160300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 199 | 20241121 | 160200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 200 | 20241121 | 160100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 201 | 20241121 | 160000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 202 | 20241121 | 155900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 203 | 20241121 | 155800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 204 | 20241121 | 155700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 205 | 20241121 | 155600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 206 | 20241121 | 155500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 207 | 20241121 | 155400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 208 | 20241121 | 155300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 209 | 20241121 | 155200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 210 | 20241121 | 155100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 211 | 20241121 | 155000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 212 | 20241121 | 154900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 5000 |
| 213 | 20241121 | 154800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 214 | 20241121 | 154700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 215 | 20241121 | 154600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 216 | 20241121 | 154500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 217 | 20241121 | 154400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 218 | 20241121 | 154300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 219 | 20241121 | 154200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 220 | 20241121 | 154100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 221 | 20241121 | 154000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 222 | 20241121 | 153900 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 223 | 20241121 | 153800 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 224 | 20241121 | 153700 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 225 | 20241121 | 153600 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 226 | 20241121 | 153500 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 227 | 20241121 | 153400 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 228 | 20241121 | 153300 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 229 | 20241121 | 153200 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 230 | 20241121 | 153100 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 231 | 20241121 | 153000 | 5588528040 | 17180 | 17180 | 17180 | 17180 | 5000 |
| 232 | 20241121 | 152900 | 5502628040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 233 | 20241121 | 152800 | 5502628040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 234 | 20241121 | 152700 | 5502628040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 235 | 20241121 | 152600 | 5502628040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 236 | 20241121 | 152500 | 5502628040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 237 | 20241121 | 152400 | 5502628040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 238 | 20241121 | 152300 | 5502628040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 239 | 20241121 | 152200 | 5502628040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 240 | 20241121 | 152100 | 5502628040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 241 | 20241121 | 152000 | 5502628040 | 17180 | 17180 | 17180 | 17180 | 0 |
| 242 | 20241121 | 151900 | 5502628040 | 17180 | 17190 | 17220 | 17180 | 662 |
| 243 | 20241121 | 151800 | 5491242990 | 17180 | 17220 | 17230 | 17180 | 1921 |
| 244 | 20241121 | 151700 | 5458206830 | 17200 | 17220 | 17230 | 17200 | 830 |
| 245 | 20241121 | 151600 | 5443920120 | 17230 | 17250 | 17260 | 17220 | 315 |
| 246 | 20241121 | 151500 | 5438486490 | 17210 | 17270 | 17270 | 17210 | 674 |
| 247 | 20241121 | 151400 | 5426853810 | 17270 | 17250 | 17270 | 17250 | 218 |
| 248 | 20241121 | 151300 | 5423090810 | 17260 | 17260 | 17260 | 17250 | 1307 |
| 249 | 20241121 | 151200 | 5400544240 | 17260 | 17260 | 17260 | 17250 | 177 |
| 250 | 20241121 | 151100 | 5397490480 | 17250 | 17260 | 17290 | 17250 | 2555 |
| 251 | 20241121 | 151000 | 5353383620 | 17260 | 17260 | 17260 | 17260 | 87 |
| 252 | 20241121 | 150900 | 5351882000 | 17260 | 17260 | 17290 | 17260 | 236 |
| 253 | 20241121 | 150800 | 5347806340 | 17260 | 17300 | 17300 | 17260 | 136 |
| 254 | 20241121 | 150700 | 5345454800 | 17310 | 17300 | 17310 | 17300 | 324 |
| 255 | 20241121 | 150600 | 5339846480 | 17310 | 17300 | 17310 | 17300 | 31 |
| 256 | 20241121 | 150500 | 5339310170 | 17310 | 17320 | 17320 | 17310 | 497 |
| 257 | 20241121 | 150400 | 5330705000 | 17330 | 17320 | 17340 | 17320 | 691 |
| 258 | 20241121 | 150300 | 5318726070 | 17300 | 17290 | 17320 | 17290 | 1797 |
| 259 | 20241121 | 150200 | 5287636870 | 17290 | 17270 | 17290 | 17260 | 758 |
| 260 | 20241121 | 150100 | 5274531420 | 17270 | 17270 | 17270 | 17270 | 18 |
| 261 | 20241121 | 150000 | 5274220560 | 17270 | 17310 | 17310 | 17270 | 1445 |
| 262 | 20241121 | 145900 | 5249220370 | 17310 | 17310 | 17310 | 17310 | 37 |
| 263 | 20241121 | 145800 | 5248579900 | 17320 | 17300 | 17320 | 17300 | 308 |
| 264 | 20241121 | 145700 | 5243246440 | 17310 | 17330 | 17330 | 17310 | 1689 |
| 265 | 20241121 | 145600 | 5214002110 | 17340 | 17360 | 17360 | 17340 | 124 |
| 266 | 20241121 | 145500 | 5211850500 | 17370 | 17320 | 17370 | 17320 | 76 |
| 267 | 20241121 | 145400 | 5210534070 | 17340 | 17350 | 17380 | 17340 | 190 |
| 268 | 20241121 | 145300 | 5207238250 | 17350 | 17350 | 17350 | 17340 | 774 |
| 269 | 20241121 | 145200 | 5193809450 | 17350 | 17330 | 17360 | 17330 | 1655 |
| 270 | 20241121 | 145100 | 5165115580 | 17330 | 17330 | 17330 | 17310 | 1781 |
| 271 | 20241121 | 145000 | 5134273080 | 17330 | 17340 | 17340 | 17280 | 187 |
| 272 | 20241121 | 144900 | 5131036360 | 17280 | 17320 | 17340 | 17280 | 464 |
| 273 | 20241121 | 144800 | 5123004720 | 17330 | 17340 | 17340 | 17330 | 6 |
| 274 | 20241121 | 144700 | 5122900700 | 17340 | 17370 | 17380 | 17340 | 351 |
| 275 | 20241121 | 144600 | 5116806650 | 17360 | 17380 | 17380 | 17360 | 821 |
| 276 | 20241121 | 144500 | 5102537950 | 17380 | 17360 | 17380 | 17360 | 1067 |
| 277 | 20241121 | 144400 | 5084005120 | 17370 | 17380 | 17380 | 17370 | 95 |
| 278 | 20241121 | 144300 | 5082354810 | 17380 | 17370 | 17380 | 17360 | 741 |
| 279 | 20241121 | 144200 | 5069487000 | 17380 | 17380 | 17380 | 17380 | 81 |
| 280 | 20241121 | 144100 | 5068079220 | 17380 | 17380 | 17390 | 17380 | 520 |
| 281 | 20241121 | 144000 | 5059039190 | 17380 | 17370 | 17380 | 17360 | 319 |
| 282 | 20241121 | 143900 | 5053497440 | 17370 | 17340 | 17370 | 17330 | 1402 |
| 283 | 20241121 | 143800 | 5029169490 | 17330 | 17340 | 17340 | 17300 | 962 |
| 284 | 20241121 | 143700 | 5012512890 | 17350 | 17350 | 17350 | 17340 | 133 |
| 285 | 20241121 | 143600 | 5010206200 | 17350 | 17310 | 17370 | 17310 | 2850 |
| 286 | 20241121 | 143500 | 4960738340 | 17310 | 17300 | 17310 | 17300 | 137 |
| 287 | 20241121 | 143400 | 4958367120 | 17300 | 17300 | 17300 | 17260 | 573 |
| 288 | 20241121 | 143300 | 4948455820 | 17300 | 17270 | 17300 | 17200 | 2076 |
| 289 | 20241121 | 143200 | 4912598330 | 17270 | 17160 | 17270 | 17130 | 733 |
| 290 | 20241121 | 143100 | 4900029320 | 17140 | 17260 | 17260 | 17140 | 2250 |
| 291 | 20241121 | 143000 | 4861323210 | 17260 | 17300 | 17300 | 17260 | 1639 |
| 292 | 20241121 | 142900 | 4833006830 | 17300 | 17370 | 17370 | 17300 | 321 |
| 293 | 20241121 | 142800 | 4827449300 | 17350 | 17350 | 17350 | 17350 | 0 |
| 294 | 20241121 | 142700 | 4827449300 | 17350 | 17350 | 17350 | 17350 | 75 |
| 295 | 20241121 | 142600 | 4826148050 | 17360 | 17360 | 17360 | 17360 | 159 |
| 296 | 20241121 | 142500 | 4823387810 | 17330 | 17380 | 17380 | 17330 | 1393 |
| 297 | 20241121 | 142400 | 4799237390 | 17380 | 17360 | 17380 | 17340 | 374 |
| 298 | 20241121 | 142300 | 4792739590 | 17360 | 17330 | 17390 | 17330 | 480 |
| 299 | 20241121 | 142200 | 4784410940 | 17350 | 17350 | 17350 | 17350 | 88 |
| 300 | 20241121 | 142100 | 4782884140 | 17360 | 17380 | 17380 | 17360 | 63 |
| 301 | 20241121 | 142000 | 4781789900 | 17390 | 17320 | 17390 | 17320 | 340 |
| 302 | 20241121 | 141900 | 4775894840 | 17320 | 17370 | 17370 | 17320 | 809 |
| 303 | 20241121 | 141800 | 4761866760 | 17380 | 17380 | 17380 | 17380 | 86 |
| 304 | 20241121 | 141700 | 4760372080 | 17330 | 17330 | 17330 | 17330 | 25 |
| 305 | 20241121 | 141600 | 4759938830 | 17330 | 17390 | 17390 | 17330 | 192 |
| 306 | 20241121 | 141500 | 4756609950 | 17330 | 17330 | 17400 | 17330 | 815 |
| 307 | 20241121 | 141400 | 4742478070 | 17370 | 17370 | 17370 | 17370 | 146 |
| 308 | 20241121 | 141300 | 4739942050 | 17330 | 17320 | 17330 | 17320 | 442 |
| 309 | 20241121 | 141200 | 4732282830 | 17320 | 17390 | 17390 | 17310 | 2625 |
| 310 | 20241121 | 141100 | 4686808750 | 17340 | 17370 | 17410 | 17340 | 4155 |
| 311 | 20241121 | 141000 | 4614672660 | 17370 | 17400 | 17400 | 17370 | 414 |
| 312 | 20241121 | 140900 | 4607471660 | 17400 | 17420 | 17420 | 17400 | 49 |
| 313 | 20241121 | 140800 | 4606618810 | 17420 | 17480 | 17480 | 17420 | 54 |
| 314 | 20241121 | 140700 | 4605676620 | 17470 | 17470 | 17470 | 17440 | 719 |
| 315 | 20241121 | 140600 | 4593128130 | 17470 | 17480 | 17490 | 17450 | 811 |
| 316 | 20241121 | 140500 | 4578956750 | 17450 | 17440 | 17480 | 17440 | 1817 |
| 317 | 20241121 | 140400 | 4547256300 | 17440 | 17430 | 17440 | 17400 | 1041 |
| 318 | 20241121 | 140300 | 4529127450 | 17430 | 17340 | 17430 | 17340 | 1506 |
| 319 | 20241121 | 140200 | 4502962970 | 17340 | 17400 | 17400 | 17310 | 4575 |
| 320 | 20241121 | 140100 | 4423613510 | 17400 | 17420 | 17430 | 17400 | 95 |
| 321 | 20241121 | 140000 | 4421959290 | 17420 | 17430 | 17430 | 17410 | 298 |
| 322 | 20241121 | 135900 | 4416767630 | 17450 | 17390 | 17450 | 17390 | 1800 |
| 323 | 20241121 | 135800 | 4385426790 | 17350 | 17350 | 17350 | 17350 | 1 |
| 324 | 20241121 | 135700 | 4385409440 | 17350 | 17390 | 17390 | 17350 | 498 |
| 325 | 20241121 | 135600 | 4376766060 | 17400 | 17430 | 17430 | 17320 | 1108 |
| 326 | 20241121 | 135500 | 4357533520 | 17430 | 17350 | 17430 | 17320 | 3202 |
| 327 | 20241121 | 135400 | 4301955970 | 17330 | 17340 | 17390 | 17320 | 2096 |
| 328 | 20241121 | 135300 | 4265629610 | 17400 | 17360 | 17400 | 17340 | 602 |
| 329 | 20241121 | 135200 | 4255187660 | 17440 | 17360 | 17440 | 17340 | 1029 |
| 330 | 20241121 | 135100 | 4237333750 | 17410 | 17400 | 17470 | 17400 | 1638 |
| 331 | 20241121 | 135000 | 4208820590 | 17400 | 17400 | 17400 | 17350 | 167 |
| 332 | 20241121 | 134900 | 4205915290 | 17400 | 17330 | 17400 | 17330 | 891 |
| 333 | 20241121 | 134800 | 4190434670 | 17330 | 17320 | 17330 | 17320 | 595 |
| 334 | 20241121 | 134700 | 4180127910 | 17380 | 17390 | 17390 | 17320 | 408 |
| 335 | 20241121 | 134600 | 4173060840 | 17340 | 17400 | 17400 | 17330 | 935 |
| 336 | 20241121 | 134500 | 4156836680 | 17400 | 17400 | 17400 | 17400 | 103 |
| 337 | 20241121 | 134400 | 4155044480 | 17350 | 17440 | 17440 | 17350 | 70 |
| 338 | 20241121 | 134300 | 4153829890 | 17450 | 17400 | 17470 | 17390 | 968 |
| 339 | 20241121 | 134200 | 4136983700 | 17430 | 17390 | 17430 | 17390 | 737 |
| 340 | 20241121 | 134100 | 4124161750 | 17390 | 17340 | 17390 | 17340 | 21 |
| 341 | 20241121 | 134000 | 4123797560 | 17340 | 17360 | 17360 | 17340 | 993 |
| 342 | 20241121 | 133900 | 4106563330 | 17360 | 17360 | 17370 | 17360 | 330 |
| 343 | 20241121 | 133800 | 4100834060 | 17350 | 17330 | 17350 | 17330 | 788 |
| 344 | 20241121 | 133700 | 4087170800 | 17330 | 17360 | 17360 | 17330 | 612 |
| 345 | 20241121 | 133600 | 4076555990 | 17370 | 17380 | 17380 | 17350 | 921 |
| 346 | 20241121 | 133500 | 4060565520 | 17380 | 17400 | 17400 | 17380 | 2312 |
| 347 | 20241121 | 133400 | 4020354350 | 17380 | 17490 | 17490 | 17380 | 988 |
| 348 | 20241121 | 133300 | 4003134200 | 17490 | 17460 | 17500 | 17450 | 949 |
| 349 | 20241121 | 133200 | 3986553610 | 17460 | 17460 | 17460 | 17440 | 484 |
| 350 | 20241121 | 133100 | 3978107310 | 17450 | 17480 | 17490 | 17430 | 1703 |
| 351 | 20241121 | 133000 | 3948383010 | 17480 | 17410 | 17490 | 17410 | 206 |
| 352 | 20241121 | 132900 | 3944790430 | 17450 | 17520 | 17520 | 17450 | 408 |
| 353 | 20241121 | 132800 | 3937653450 | 17520 | 17460 | 17520 | 17450 | 1012 |
| 354 | 20241121 | 132700 | 3919978870 | 17450 | 17480 | 17480 | 17450 | 47 |
| 355 | 20241121 | 132600 | 3919158350 | 17480 | 17410 | 17480 | 17390 | 2494 |
| 356 | 20241121 | 132500 | 3875716980 | 17420 | 17440 | 17440 | 17420 | 736 |
| 357 | 20241121 | 132400 | 3862890500 | 17450 | 17470 | 17470 | 17450 | 572 |
| 358 | 20241121 | 132300 | 3852905230 | 17470 | 17480 | 17500 | 17470 | 1731 |
| 359 | 20241121 | 132200 | 3822646490 | 17480 | 17520 | 17530 | 17480 | 1046 |
| 360 | 20241121 | 132100 | 3804341520 | 17520 | 17530 | 17550 | 17520 | 1289 |
| 361 | 20241121 | 132000 | 3781742820 | 17530 | 17560 | 17570 | 17530 | 745 |
| 362 | 20241121 | 131900 | 3768669790 | 17570 | 17610 | 17610 | 17520 | 1859 |
| 363 | 20241121 | 131800 | 3736032230 | 17540 | 17610 | 17610 | 17520 | 2123 |
| 364 | 20241121 | 131700 | 3698744530 | 17610 | 17630 | 17630 | 17610 | 196 |
| 365 | 20241121 | 131600 | 3695289540 | 17640 | 17670 | 17700 | 17640 | 2105 |
| 366 | 20241121 | 131500 | 3658069750 | 17670 | 17790 | 17790 | 17670 | 1665 |
| 367 | 20241121 | 131400 | 3628547910 | 17800 | 17740 | 17820 | 17740 | 3243 |
| 368 | 20241121 | 131300 | 3570892410 | 17750 | 17760 | 17800 | 17730 | 4541 |
| 369 | 20241121 | 131200 | 3490164510 | 17760 | 17680 | 17760 | 17650 | 2584 |
| 370 | 20241121 | 131100 | 3444380760 | 17650 | 17640 | 17690 | 17640 | 1454 |
| 371 | 20241121 | 131000 | 3418722540 | 17610 | 17710 | 17720 | 17600 | 2397 |
| 372 | 20241121 | 130900 | 3376339110 | 17730 | 17640 | 17760 | 17640 | 6381 |
| 373 | 20241121 | 130800 | 3263292100 | 17630 | 17530 | 17660 | 17530 | 1448 |
| 374 | 20241121 | 130700 | 3237761430 | 17530 | 17610 | 17630 | 17520 | 1168 |
| 375 | 20241121 | 130600 | 3217253670 | 17610 | 17610 | 17670 | 17600 | 972 |
| 376 | 20241121 | 130500 | 3200130880 | 17670 | 17470 | 17690 | 17460 | 9508 |
| 377 | 20241121 | 130400 | 3032814900 | 17500 | 17500 | 17520 | 17460 | 757 |
| 378 | 20241121 | 130300 | 3019581940 | 17520 | 17320 | 17550 | 17320 | 12305 |
| 379 | 20241121 | 130200 | 2804433960 | 17320 | 17260 | 17340 | 17260 | 1016 |
| 380 | 20241121 | 130100 | 2786850800 | 17340 | 17250 | 17370 | 17240 | 6203 |
| 381 | 20241121 | 130000 | 2679455720 | 17250 | 17190 | 17260 | 17180 | 3439 |
| 382 | 20241121 | 125900 | 2620209370 | 17190 | 17100 | 17200 | 17100 | 3313 |
| 383 | 20241121 | 125800 | 2563368840 | 17110 | 17090 | 17110 | 17090 | 1212 |
| 384 | 20241121 | 125700 | 2542648180 | 17100 | 17020 | 17110 | 17020 | 3976 |
| 385 | 20241121 | 125600 | 2474791700 | 17020 | 16980 | 17020 | 16960 | 1298 |
| 386 | 20241121 | 125500 | 2452741600 | 16980 | 16990 | 16990 | 16980 | 401 |
| 387 | 20241121 | 125400 | 2445931520 | 16980 | 16980 | 16980 | 16960 | 129 |
| 388 | 20241121 | 125300 | 2443743500 | 16980 | 17000 | 17000 | 16980 | 281 |
| 389 | 20241121 | 125200 | 2438969900 | 17000 | 17020 | 17020 | 17000 | 34 |
| 390 | 20241121 | 125100 | 2438391860 | 17020 | 17020 | 17020 | 17020 | 1 |
| 391 | 20241121 | 125000 | 2438374840 | 17020 | 17000 | 17020 | 17000 | 78 |
| 392 | 20241121 | 124900 | 2437048720 | 17030 | 17020 | 17030 | 17020 | 200 |
| 393 | 20241121 | 124800 | 2433642740 | 17010 | 17020 | 17020 | 17010 | 1141 |
| 394 | 20241121 | 124700 | 2414233720 | 17020 | 17030 | 17040 | 17020 | 235 |
| 395 | 20241121 | 124600 | 2410232650 | 17020 | 17020 | 17020 | 17020 | 132 |
| 396 | 20241121 | 124500 | 2407986010 | 17010 | 17010 | 17010 | 17010 | 0 |
| 397 | 20241121 | 124400 | 2407986010 | 17010 | 17030 | 17050 | 17010 | 1334 |
| 398 | 20241121 | 124300 | 2385268050 | 17050 | 17040 | 17050 | 17040 | 218 |
| 399 | 20241121 | 124200 | 2381553250 | 17030 | 17030 | 17040 | 17030 | 384 |
| 400 | 20241121 | 124100 | 2375013690 | 17030 | 17010 | 17030 | 17010 | 481 |
| 401 | 20241121 | 124000 | 2366831620 | 17030 | 17020 | 17040 | 17020 | 327 |
| 402 | 20241121 | 123900 | 2361261720 | 17020 | 16970 | 17020 | 16970 | 1318 |
| 403 | 20241121 | 123800 | 2338859280 | 17000 | 17000 | 17000 | 17000 | 0 |
| 404 | 20241121 | 123700 | 2338859280 | 17000 | 16970 | 17000 | 16970 | 8 |
| 405 | 20241121 | 123600 | 2338723370 | 17000 | 17000 | 17000 | 17000 | 1 |
| 406 | 20241121 | 123500 | 2338706370 | 17000 | 17000 | 17000 | 17000 | 107 |
| 407 | 20241121 | 123400 | 2336887370 | 17000 | 16970 | 17000 | 16970 | 266 |
| 408 | 20241121 | 123300 | 2332373200 | 17010 | 16990 | 17010 | 16970 | 1158 |
| 409 | 20241121 | 123200 | 2312687770 | 16960 | 16990 | 16990 | 16960 | 137 |
| 410 | 20241121 | 123100 | 2310364220 | 16990 | 16990 | 16990 | 16990 | 331 |
| 411 | 20241121 | 123000 | 2304740530 | 16990 | 16990 | 16990 | 16990 | 4 |
| 412 | 20241121 | 122900 | 2304672570 | 17000 | 16990 | 17000 | 16990 | 250 |
| 413 | 20241121 | 122800 | 2300424750 | 16990 | 16970 | 16990 | 16970 | 2368 |
| 414 | 20241121 | 122700 | 2260219260 | 16970 | 16960 | 16970 | 16950 | 832 |
| 415 | 20241121 | 122600 | 2246105960 | 16960 | 16960 | 16960 | 16960 | 200 |
| 416 | 20241121 | 122500 | 2242713960 | 16960 | 16950 | 16960 | 16950 | 122 |
| 417 | 20241121 | 122400 | 2240646040 | 16950 | 16930 | 16960 | 16930 | 410 |
| 418 | 20241121 | 122300 | 2233699230 | 16920 | 16920 | 16920 | 16920 | 0 |
| 419 | 20241121 | 122200 | 2233699230 | 16920 | 16920 | 16920 | 16920 | 56 |
| 420 | 20241121 | 122100 | 2232751710 | 16940 | 16940 | 16940 | 16940 | 11 |
| 421 | 20241121 | 122000 | 2232565370 | 16950 | 16950 | 16950 | 16950 | 1 |
| 422 | 20241121 | 121900 | 2232548420 | 16950 | 16910 | 16950 | 16910 | 602 |
| 423 | 20241121 | 121800 | 2222356710 | 16900 | 16900 | 16900 | 16900 | 19 |
| 424 | 20241121 | 121700 | 2222035610 | 16900 | 16900 | 16910 | 16900 | 26 |
| 425 | 20241121 | 121600 | 2221596060 | 16910 | 16910 | 16910 | 16910 | 4 |
| 426 | 20241121 | 121500 | 2221528420 | 16900 | 16900 | 16900 | 16900 | 50 |
| 427 | 20241121 | 121400 | 2220683420 | 16900 | 16900 | 16910 | 16900 | 57 |
| 428 | 20241121 | 121300 | 2219719920 | 16900 | 16850 | 16910 | 16850 | 247 |
| 429 | 20241121 | 121200 | 2215550550 | 16890 | 16890 | 16890 | 16890 | 253 |
| 430 | 20241121 | 121100 | 2211277380 | 16890 | 16850 | 16890 | 16820 | 567 |
| 431 | 20241121 | 121000 | 2201726030 | 16860 | 16880 | 16880 | 16850 | 940 |
| 432 | 20241121 | 120900 | 2185884550 | 16880 | 16880 | 16880 | 16880 | 294 |
| 433 | 20241121 | 120800 | 2180921830 | 16880 | 16890 | 16890 | 16870 | 292 |
| 434 | 20241121 | 120700 | 2175994610 | 16880 | 16890 | 16890 | 16880 | 29 |
| 435 | 20241121 | 120600 | 2175505050 | 16890 | 16880 | 16890 | 16880 | 176 |
| 436 | 20241121 | 120500 | 2172534120 | 16880 | 16880 | 16880 | 16880 | 19 |
| 437 | 20241121 | 120400 | 2172213400 | 16880 | 16890 | 16890 | 16880 | 325 |
| 438 | 20241121 | 120300 | 2166727280 | 16890 | 16890 | 16890 | 16890 | 241 |
| 439 | 20241121 | 120200 | 2162656790 | 16890 | 16900 | 16900 | 16890 | 563 |
| 440 | 20241121 | 120100 | 2153144780 | 16900 | 16900 | 16900 | 16900 | 61 |
| 441 | 20241121 | 120000 | 2152113880 | 16900 | 16900 | 16900 | 16900 | 117 |
| 442 | 20241121 | 115900 | 2150136580 | 16900 | 16900 | 16900 | 16900 | 102 |
| 443 | 20241121 | 115800 | 2148412780 | 16900 | 16900 | 16900 | 16900 | 111 |
| 444 | 20241121 | 115700 | 2146536880 | 16910 | 16910 | 16910 | 16910 | 106 |
| 445 | 20241121 | 115600 | 2144744420 | 16890 | 16890 | 16890 | 16890 | 669 |
| 446 | 20241121 | 115500 | 2133445010 | 16890 | 16900 | 16900 | 16890 | 455 |
| 447 | 20241121 | 115400 | 2125758820 | 16900 | 16890 | 16900 | 16890 | 671 |
| 448 | 20241121 | 115300 | 2114419270 | 16890 | 16880 | 16900 | 16870 | 499 |
| 449 | 20241121 | 115200 | 2105996680 | 16880 | 16870 | 16880 | 16870 | 224 |
| 450 | 20241121 | 115100 | 2102217740 | 16870 | 16860 | 16870 | 16860 | 402 |
| 451 | 20241121 | 115000 | 2095439820 | 16860 | 16880 | 16880 | 16860 | 13 |
| 452 | 20241121 | 114900 | 2095220420 | 16870 | 16880 | 16880 | 16870 | 29 |
| 453 | 20241121 | 114800 | 2094731130 | 16880 | 16880 | 16880 | 16880 | 299 |
| 454 | 20241121 | 114700 | 2089684010 | 16890 | 16890 | 16910 | 16890 | 140 |
| 455 | 20241121 | 114600 | 2087319340 | 16900 | 16900 | 16900 | 16900 | 367 |
| 456 | 20241121 | 114500 | 2081117040 | 16900 | 16900 | 16900 | 16900 | 7 |
| 457 | 20241121 | 114400 | 2080998740 | 16900 | 16930 | 16930 | 16890 | 749 |
| 458 | 20241121 | 114300 | 2068340360 | 16940 | 16940 | 16940 | 16940 | 0 |
| 459 | 20241121 | 114200 | 2068340360 | 16940 | 16900 | 16940 | 16900 | 109 |
| 460 | 20241121 | 114100 | 2066494540 | 16940 | 16920 | 16940 | 16900 | 1067 |
| 461 | 20241121 | 114000 | 2048457900 | 16930 | 16930 | 16930 | 16930 | 2 |
| 462 | 20241121 | 113900 | 2048424040 | 16940 | 16940 | 16940 | 16940 | 2 |
| 463 | 20241121 | 113800 | 2048390160 | 16940 | 16940 | 16940 | 16940 | 286 |
| 464 | 20241121 | 113700 | 2043545320 | 16940 | 16930 | 16940 | 16930 | 434 |
| 465 | 20241121 | 113600 | 2036196910 | 16930 | 16910 | 16930 | 16910 | 406 |
| 466 | 20241121 | 113500 | 2029328950 | 16900 | 16900 | 16900 | 16900 | 262 |
| 467 | 20241121 | 113400 | 2024901150 | 16890 | 16890 | 16890 | 16890 | 40 |
| 468 | 20241121 | 113300 | 2024225550 | 16910 | 16900 | 16910 | 16890 | 184 |
| 469 | 20241121 | 113200 | 2021115970 | 16900 | 16900 | 16900 | 16850 | 141 |
| 470 | 20241121 | 113100 | 2018735320 | 16900 | 16850 | 16900 | 16840 | 143 |
| 471 | 20241121 | 113000 | 2016325270 | 16850 | 16900 | 16900 | 16850 | 333 |
| 472 | 20241121 | 112900 | 2010711670 | 16850 | 16850 | 16850 | 16850 | 799 |
| 473 | 20241121 | 112800 | 1997248520 | 16850 | 16900 | 16900 | 16850 | 471 |
| 474 | 20241121 | 112700 | 1989311860 | 16900 | 16870 | 16900 | 16850 | 88 |
| 475 | 20241121 | 112600 | 1987827830 | 16920 | 16920 | 16920 | 16850 | 1429 |
| 476 | 20241121 | 112500 | 1963683280 | 16920 | 16920 | 16920 | 16920 | 2 |
| 477 | 20241121 | 112400 | 1963649440 | 16920 | 16920 | 16920 | 16920 | 2 |
| 478 | 20241121 | 112300 | 1963615600 | 16930 | 16930 | 16930 | 16930 | 0 |
| 479 | 20241121 | 112200 | 1963615600 | 16930 | 16930 | 16930 | 16930 | 3 |
| 480 | 20241121 | 112100 | 1963564810 | 16930 | 16930 | 16930 | 16930 | 291 |
| 481 | 20241121 | 112000 | 1958638180 | 16930 | 16930 | 16930 | 16930 | 17 |
| 482 | 20241121 | 111900 | 1958350370 | 16930 | 16910 | 16930 | 16910 | 14 |
| 483 | 20241121 | 111800 | 1958113450 | 16910 | 16910 | 16910 | 16910 | 373 |
| 484 | 20241121 | 111700 | 1951806020 | 16910 | 16890 | 16910 | 16890 | 893 |
| 485 | 20241121 | 111600 | 1936714830 | 16890 | 16890 | 16890 | 16890 | 22 |
| 486 | 20241121 | 111500 | 1936343250 | 16890 | 16900 | 16900 | 16890 | 269 |
| 487 | 20241121 | 111400 | 1931799470 | 16900 | 16900 | 16900 | 16900 | 6 |
| 488 | 20241121 | 111300 | 1931698070 | 16890 | 16890 | 16890 | 16890 | 113 |
| 489 | 20241121 | 111200 | 1929789500 | 16880 | 16890 | 16890 | 16880 | 41 |
| 490 | 20241121 | 111100 | 1929097360 | 16890 | 16880 | 16890 | 16880 | 112 |
| 491 | 20241121 | 111000 | 1927206680 | 16890 | 16860 | 16890 | 16860 | 429 |
| 492 | 20241121 | 110900 | 1919961050 | 16890 | 16890 | 16900 | 16890 | 22 |
| 493 | 20241121 | 110800 | 1919589450 | 16900 | 16890 | 16900 | 16890 | 23 |
| 494 | 20241121 | 110700 | 1919200930 | 16830 | 16880 | 16880 | 16830 | 15 |
| 495 | 20241121 | 110600 | 1918947980 | 16880 | 16910 | 16920 | 16880 | 322 |
| 496 | 20241121 | 110500 | 1913505600 | 16910 | 16910 | 16910 | 16910 | 124 |
| 497 | 20241121 | 110400 | 1911408760 | 16900 | 16900 | 16900 | 16900 | 31 |
| 498 | 20241121 | 110300 | 1910884860 | 16900 | 16890 | 16900 | 16890 | 184 |
| 499 | 20241121 | 110200 | 1907775330 | 16890 | 16880 | 16890 | 16880 | 273 |
| 500 | 20241121 | 110100 | 1903166970 | 16870 | 16820 | 16870 | 16820 | 955 |
| 501 | 20241121 | 110000 | 1887076340 | 16850 | 16850 | 16850 | 16850 | 13 |
| 502 | 20241121 | 105900 | 1886857290 | 16850 | 16860 | 16860 | 16800 | 891 |
| 503 | 20241121 | 105800 | 1871887990 | 16850 | 16850 | 16850 | 16810 | 862 |
| 504 | 20241121 | 105700 | 1857383630 | 16820 | 16820 | 16820 | 16820 | 8 |
| 505 | 20241121 | 105600 | 1857249070 | 16820 | 16830 | 16860 | 16820 | 898 |
| 506 | 20241121 | 105500 | 1842135780 | 16830 | 16830 | 16830 | 16820 | 420 |
| 507 | 20241121 | 105400 | 1835067230 | 16850 | 16840 | 16850 | 16840 | 21 |
| 508 | 20241121 | 105300 | 1834713430 | 16840 | 16840 | 16840 | 16840 | 304 |
| 509 | 20241121 | 105200 | 1829594070 | 16850 | 16850 | 16850 | 16840 | 250 |
| 510 | 20241121 | 105100 | 1825383390 | 16860 | 16880 | 16880 | 16860 | 36 |
| 511 | 20241121 | 105000 | 1824776010 | 16910 | 16930 | 16930 | 16890 | 2175 |
| 512 | 20241121 | 104900 | 1788024840 | 16940 | 16940 | 16940 | 16940 | 5 |
| 513 | 20241121 | 104800 | 1787940140 | 16940 | 16940 | 16940 | 16940 | 6 |
| 514 | 20241121 | 104700 | 1787838500 | 16930 | 16990 | 16990 | 16920 | 610 |
| 515 | 20241121 | 104600 | 1777490600 | 16990 | 16980 | 16990 | 16950 | 886 |
| 516 | 20241121 | 104500 | 1762440660 | 16980 | 16990 | 16990 | 16980 | 582 |
| 517 | 20241121 | 104400 | 1752557660 | 17000 | 16950 | 17000 | 16950 | 205 |
| 518 | 20241121 | 104300 | 1749082560 | 16980 | 16950 | 17000 | 16950 | 2173 |
| 519 | 20241121 | 104200 | 1712175510 | 16900 | 16900 | 16950 | 16900 | 1707 |
| 520 | 20241121 | 104100 | 1683277610 | 16880 | 16880 | 16880 | 16880 | 55 |
| 521 | 20241121 | 104000 | 1682349210 | 16880 | 16910 | 16920 | 16880 | 749 |
| 522 | 20241121 | 103900 | 1669694560 | 16910 | 16870 | 16910 | 16860 | 2225 |
| 523 | 20241121 | 103800 | 1632118750 | 16880 | 16880 | 16880 | 16880 | 12 |
| 524 | 20241121 | 103700 | 1631916190 | 16900 | 16900 | 16900 | 16900 | 5 |
| 525 | 20241121 | 103600 | 1631831690 | 16860 | 16860 | 16860 | 16860 | 280 |
| 526 | 20241121 | 103500 | 1627110890 | 16910 | 16890 | 16910 | 16890 | 88 |
| 527 | 20241121 | 103400 | 1625623850 | 16900 | 16890 | 16900 | 16840 | 627 |
| 528 | 20241121 | 103300 | 1615053910 | 16900 | 16820 | 16900 | 16820 | 237 |
| 529 | 20241121 | 103200 | 1611050120 | 16890 | 16830 | 16890 | 16800 | 2063 |
| 530 | 20241121 | 103100 | 1576382850 | 16830 | 16840 | 16840 | 16830 | 258 |
| 531 | 20241121 | 103000 | 1572040660 | 16820 | 16890 | 16890 | 16820 | 3533 |
| 532 | 20241121 | 102900 | 1512524450 | 16930 | 16910 | 16930 | 16890 | 237 |
| 533 | 20241121 | 102800 | 1508518790 | 16920 | 16910 | 16950 | 16910 | 861 |
| 534 | 20241121 | 102700 | 1493939300 | 16910 | 16840 | 16910 | 16840 | 3031 |
| 535 | 20241121 | 102600 | 1442723700 | 16830 | 16870 | 16870 | 16830 | 424 |
| 536 | 20241121 | 102500 | 1435580020 | 16870 | 16860 | 16870 | 16860 | 1000 |
| 537 | 20241121 | 102400 | 1418712030 | 16860 | 16830 | 16860 | 16830 | 1375 |
| 538 | 20241121 | 102300 | 1395531780 | 16860 | 16850 | 16860 | 16830 | 252 |
| 539 | 20241121 | 102200 | 1391289970 | 16860 | 16830 | 16860 | 16830 | 70 |
| 540 | 20241121 | 102100 | 1390111510 | 16860 | 16830 | 16860 | 16830 | 109 |
| 541 | 20241121 | 102000 | 1388277010 | 16820 | 16850 | 16850 | 16820 | 584 |
| 542 | 20241121 | 101900 | 1378451890 | 16810 | 16810 | 16810 | 16810 | 70 |
| 543 | 20241121 | 101800 | 1377275190 | 16810 | 16860 | 16890 | 16810 | 361 |
| 544 | 20241121 | 101700 | 1371180800 | 16860 | 16820 | 16860 | 16820 | 546 |
| 545 | 20241121 | 101600 | 1361991610 | 16820 | 16810 | 16820 | 16770 | 2198 |
| 546 | 20241121 | 101500 | 1325093130 | 16810 | 16860 | 16860 | 16810 | 608 |
| 547 | 20241121 | 101400 | 1314857760 | 16900 | 16930 | 16930 | 16900 | 304 |
| 548 | 20241121 | 101300 | 1309715410 | 16800 | 16880 | 16930 | 16800 | 1496 |
| 549 | 20241121 | 101200 | 1284447020 | 16850 | 16840 | 16850 | 16820 | 228 |
| 550 | 20241121 | 101100 | 1280608520 | 16820 | 16780 | 16820 | 16780 | 685 |
| 551 | 20241121 | 101000 | 1269098960 | 16780 | 16760 | 16780 | 16760 | 80 |
| 552 | 20241121 | 100900 | 1267757570 | 16770 | 16840 | 16850 | 16770 | 1826 |
| 553 | 20241121 | 100800 | 1237097580 | 16850 | 16810 | 16850 | 16810 | 538 |
| 554 | 20241121 | 100700 | 1228051820 | 16810 | 16830 | 16880 | 16810 | 1011 |
| 555 | 20241121 | 100600 | 1211044370 | 16830 | 16920 | 16990 | 16830 | 1198 |
| 556 | 20241121 | 100500 | 1190806040 | 16960 | 16860 | 17020 | 16820 | 10440 |
| 557 | 20241121 | 100400 | 1013838490 | 16880 | 16870 | 16880 | 16800 | 3678 |
| 558 | 20241121 | 100300 | 951943280 | 16800 | 16740 | 16890 | 16700 | 3210 |
| 559 | 20241121 | 100200 | 898026770 | 16760 | 16720 | 16760 | 16710 | 1097 |
| 560 | 20241121 | 100100 | 879679520 | 16720 | 16710 | 16750 | 16710 | 1440 |
| 561 | 20241121 | 100000 | 855587680 | 16680 | 16660 | 16750 | 16660 | 974 |
| 562 | 20241121 | 095900 | 839310500 | 16670 | 16540 | 16700 | 16540 | 7207 |
| 563 | 20241121 | 095800 | 719391790 | 16580 | 16550 | 16580 | 16550 | 1460 |
| 564 | 20241121 | 095700 | 695195890 | 16560 | 16560 | 16570 | 16560 | 1133 |
| 565 | 20241121 | 095600 | 676423410 | 16550 | 16500 | 16550 | 16500 | 1188 |
| 566 | 20241121 | 095500 | 656795340 | 16500 | 16480 | 16500 | 16480 | 139 |
| 567 | 20241121 | 095400 | 654502650 | 16480 | 16470 | 16480 | 16470 | 147 |
| 568 | 20241121 | 095300 | 652081090 | 16440 | 16440 | 16440 | 16440 | 1 |
| 569 | 20241121 | 095200 | 652064650 | 16440 | 16440 | 16440 | 16440 | 230 |
| 570 | 20241121 | 095100 | 648283450 | 16480 | 16440 | 16480 | 16440 | 914 |
| 571 | 20241121 | 095000 | 633251090 | 16440 | 16440 | 16440 | 16440 | 2 |
| 572 | 20241121 | 094900 | 633218210 | 16430 | 16440 | 16440 | 16430 | 3 |
| 573 | 20241121 | 094800 | 633168910 | 16440 | 16440 | 16440 | 16440 | 513 |
| 574 | 20241121 | 094700 | 624735190 | 16450 | 16460 | 16460 | 16450 | 2 |
| 575 | 20241121 | 094600 | 624702280 | 16470 | 16470 | 16470 | 16470 | 0 |
| 576 | 20241121 | 094500 | 624702280 | 16470 | 16470 | 16470 | 16470 | 1 |
| 577 | 20241121 | 094400 | 624685810 | 16480 | 16480 | 16480 | 16480 | 0 |
| 578 | 20241121 | 094300 | 624685810 | 16480 | 16410 | 16480 | 16400 | 302 |
| 579 | 20241121 | 094200 | 619730000 | 16480 | 16450 | 16480 | 16430 | 919 |
| 580 | 20241121 | 094100 | 604622770 | 16480 | 16450 | 16480 | 16450 | 724 |
| 581 | 20241121 | 094000 | 592712610 | 16480 | 16510 | 16510 | 16460 | 1078 |
| 582 | 20241121 | 093900 | 574947770 | 16480 | 16490 | 16520 | 16480 | 711 |
| 583 | 20241121 | 093800 | 563230250 | 16490 | 16490 | 16520 | 16480 | 354 |
| 584 | 20241121 | 093700 | 557394260 | 16510 | 16510 | 16520 | 16510 | 52 |
| 585 | 20241121 | 093600 | 556535710 | 16510 | 16540 | 16540 | 16510 | 95 |
| 586 | 20241121 | 093500 | 554965900 | 16550 | 16540 | 16550 | 16540 | 67 |
| 587 | 20241121 | 093400 | 553857340 | 16490 | 16500 | 16550 | 16490 | 159 |
| 588 | 20241121 | 093300 | 551235050 | 16540 | 16500 | 16570 | 16500 | 1647 |
| 589 | 20241121 | 093200 | 524015050 | 16470 | 16470 | 16470 | 16470 | 0 |
| 590 | 20241121 | 093100 | 524015050 | 16470 | 16480 | 16480 | 16460 | 1003 |
| 591 | 20241121 | 093000 | 507497630 | 16480 | 16480 | 16480 | 16480 | 0 |
| 592 | 20241121 | 092900 | 507497630 | 16480 | 16460 | 16510 | 16460 | 167 |
| 593 | 20241121 | 092800 | 504743610 | 16480 | 16470 | 16480 | 16470 | 183 |
| 594 | 20241121 | 092700 | 501728590 | 16470 | 16510 | 16510 | 16470 | 236 |
| 595 | 20241121 | 092600 | 497836540 | 16510 | 16480 | 16510 | 16480 | 38 |
| 596 | 20241121 | 092500 | 497209460 | 16480 | 16570 | 16570 | 16480 | 226 |
| 597 | 20241121 | 092400 | 493475970 | 16570 | 16550 | 16580 | 16530 | 1559 |
| 598 | 20241121 | 092300 | 467675180 | 16540 | 16500 | 16540 | 16480 | 4250 |
| 599 | 20241121 | 092200 | 397486240 | 16530 | 16530 | 16530 | 16500 | 3345 |
| 600 | 20241121 | 092100 | 342220600 | 16520 | 16460 | 16540 | 16410 | 5862 |
| 601 | 20241121 | 092000 | 245915920 | 16490 | 16460 | 16490 | 16460 | 704 |
| 602 | 20241121 | 091900 | 234311970 | 16460 | 16420 | 16460 | 16420 | 1311 |
| 603 | 20241121 | 091800 | 212750870 | 16420 | 16410 | 16420 | 16360 | 212 |
| 604 | 20241121 | 091700 | 209271550 | 16410 | 16410 | 16420 | 16410 | 280 |
| 605 | 20241121 | 091600 | 204675850 | 16410 | 16360 | 16420 | 16330 | 2243 |
| 606 | 20241121 | 091500 | 167982600 | 16370 | 16410 | 16410 | 16370 | 403 |
| 607 | 20241121 | 091400 | 161371750 | 16410 | 16390 | 16410 | 16390 | 1700 |
| 608 | 20241121 | 091300 | 133502970 | 16360 | 16300 | 16380 | 16290 | 1250 |
| 609 | 20241121 | 091200 | 113081230 | 16340 | 16290 | 16340 | 16290 | 814 |
| 610 | 20241121 | 091100 | 99796970 | 16280 | 16280 | 16290 | 16280 | 209 |
| 611 | 20241121 | 091000 | 96393420 | 16200 | 16190 | 16280 | 16190 | 80 |
| 612 | 20241121 | 090900 | 95096810 | 16190 | 16190 | 16280 | 16190 | 775 |
| 613 | 20241121 | 090800 | 82514460 | 16190 | 16180 | 16270 | 16180 | 835 |
| 614 | 20241121 | 090700 | 68991970 | 16130 | 16190 | 16190 | 16130 | 544 |
| 615 | 20241121 | 090600 | 60206560 | 16190 | 16230 | 16230 | 16170 | 467 |
| 616 | 20241121 | 090500 | 52637130 | 16230 | 16230 | 16230 | 16230 | 11 |
| 617 | 20241121 | 090400 | 52458600 | 16210 | 16290 | 16290 | 16210 | 234 |
| 618 | 20241121 | 090300 | 48649360 | 16290 | 16290 | 16290 | 16290 | 3 |
| 619 | 20241121 | 090200 | 48600490 | 16200 | 16260 | 16290 | 16200 | 991 |
| 620 | 20241121 | 090100 | 32511880 | 16350 | 16350 | 16350 | 16350 | 1 |
| 621 | 20241121 | 090000 | 32495530 | 16350 | 16310 | 16350 | 16260 | 1971 |