32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 193300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 111440 |
| 3 | 20241121 | 193200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 4 | 20241121 | 193100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 5 | 20241121 | 193000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 6 | 20241121 | 192900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 7 | 20241121 | 192800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 8 | 20241121 | 192700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 9 | 20241121 | 192600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 10 | 20241121 | 192500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 11 | 20241121 | 192400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 12 | 20241121 | 192300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 13 | 20241121 | 192200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 14 | 20241121 | 192100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 15 | 20241121 | 192000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 16 | 20241121 | 191900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 17 | 20241121 | 191800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 18 | 20241121 | 191700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 19 | 20241121 | 191600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 20 | 20241121 | 191500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 21 | 20241121 | 191400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 22 | 20241121 | 191300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 23 | 20241121 | 191200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 24 | 20241121 | 191100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 25 | 20241121 | 191000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 26 | 20241121 | 190900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 27 | 20241121 | 190800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 28 | 20241121 | 190700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 29 | 20241121 | 190600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 30 | 20241121 | 190500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 31 | 20241121 | 190400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 32 | 20241121 | 190300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 111440 |
| 33 | 20241121 | 190200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 34 | 20241121 | 190100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 35 | 20241121 | 190000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 36 | 20241121 | 185900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 37 | 20241121 | 185800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 38 | 20241121 | 185700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 39 | 20241121 | 185600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 40 | 20241121 | 185500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 41 | 20241121 | 185400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 42 | 20241121 | 185300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 43 | 20241121 | 185200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 44 | 20241121 | 185100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 45 | 20241121 | 185000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 46 | 20241121 | 184900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 47 | 20241121 | 184800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 48 | 20241121 | 184700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 49 | 20241121 | 184600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 50 | 20241121 | 184500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 51 | 20241121 | 184400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 52 | 20241121 | 184300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 53 | 20241121 | 184200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 54 | 20241121 | 184100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 55 | 20241121 | 184000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 56 | 20241121 | 183900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 57 | 20241121 | 183800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 58 | 20241121 | 183700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 59 | 20241121 | 183600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 60 | 20241121 | 183500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 61 | 20241121 | 183400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 62 | 20241121 | 183300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 111440 |
| 63 | 20241121 | 183200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 64 | 20241121 | 183100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 65 | 20241121 | 183000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 66 | 20241121 | 182900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 67 | 20241121 | 182800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 68 | 20241121 | 182700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 69 | 20241121 | 182600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 70 | 20241121 | 182500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 71 | 20241121 | 182400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 72 | 20241121 | 182300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 73 | 20241121 | 182200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 74 | 20241121 | 182100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 75 | 20241121 | 182000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 76 | 20241121 | 181900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 77 | 20241121 | 181800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 78 | 20241121 | 181700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 79 | 20241121 | 181600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 80 | 20241121 | 181500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 81 | 20241121 | 181400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 82 | 20241121 | 181300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 83 | 20241121 | 181200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 84 | 20241121 | 181100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 85 | 20241121 | 181000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 86 | 20241121 | 180900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 87 | 20241121 | 180800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 88 | 20241121 | 180700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 89 | 20241121 | 180600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 90 | 20241121 | 180500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 91 | 20241121 | 180400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 92 | 20241121 | 180300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 111440 |
| 93 | 20241121 | 180200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 94 | 20241121 | 180100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 95 | 20241121 | 180000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 96 | 20241121 | 175900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 97 | 20241121 | 175800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 98 | 20241121 | 175700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 99 | 20241121 | 175600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 100 | 20241121 | 175500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 101 | 20241121 | 175400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 102 | 20241121 | 175300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 103 | 20241121 | 175200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 104 | 20241121 | 175100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 105 | 20241121 | 175000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 106 | 20241121 | 174900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 107 | 20241121 | 174800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 108 | 20241121 | 174700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 109 | 20241121 | 174600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 110 | 20241121 | 174500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 111 | 20241121 | 174400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 112 | 20241121 | 174300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 113 | 20241121 | 174200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 114 | 20241121 | 174100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 115 | 20241121 | 174000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 116 | 20241121 | 173900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 117 | 20241121 | 173800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 118 | 20241121 | 173700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 119 | 20241121 | 173600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 120 | 20241121 | 173500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 121 | 20241121 | 173400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 122 | 20241121 | 173300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 111440 |
| 123 | 20241121 | 173200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 124 | 20241121 | 173100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 125 | 20241121 | 173000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 126 | 20241121 | 172900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 127 | 20241121 | 172800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 128 | 20241121 | 172700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 129 | 20241121 | 172600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 130 | 20241121 | 172500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 131 | 20241121 | 172400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 132 | 20241121 | 172300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 133 | 20241121 | 172200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 134 | 20241121 | 172100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 135 | 20241121 | 172000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 136 | 20241121 | 171900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 137 | 20241121 | 171800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 138 | 20241121 | 171700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 139 | 20241121 | 171600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 140 | 20241121 | 171500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 141 | 20241121 | 171400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 142 | 20241121 | 171300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 143 | 20241121 | 171200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 144 | 20241121 | 171100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 145 | 20241121 | 171000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 146 | 20241121 | 170900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 147 | 20241121 | 170800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 148 | 20241121 | 170700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 149 | 20241121 | 170600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 150 | 20241121 | 170500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 151 | 20241121 | 170400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 152 | 20241121 | 170300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 111440 |
| 153 | 20241121 | 170200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 154 | 20241121 | 170100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 155 | 20241121 | 170000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 156 | 20241121 | 165900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 157 | 20241121 | 165800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 158 | 20241121 | 165700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 159 | 20241121 | 165600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 160 | 20241121 | 165500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 161 | 20241121 | 165400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 162 | 20241121 | 165300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 163 | 20241121 | 165200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 164 | 20241121 | 165100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 165 | 20241121 | 165000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 166 | 20241121 | 164900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 167 | 20241121 | 164800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 168 | 20241121 | 164700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 169 | 20241121 | 164600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 170 | 20241121 | 164500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 171 | 20241121 | 164400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 172 | 20241121 | 164300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 173 | 20241121 | 164200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 174 | 20241121 | 164100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 175 | 20241121 | 164000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 176 | 20241121 | 163900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 177 | 20241121 | 163800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 178 | 20241121 | 163700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 179 | 20241121 | 163600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 180 | 20241121 | 163500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 181 | 20241121 | 163400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 182 | 20241121 | 163300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 111440 |
| 183 | 20241121 | 163200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 184 | 20241121 | 163100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 185 | 20241121 | 163000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 186 | 20241121 | 162900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 187 | 20241121 | 162800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 188 | 20241121 | 162700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 189 | 20241121 | 162600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 190 | 20241121 | 162500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 191 | 20241121 | 162400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 192 | 20241121 | 162300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 193 | 20241121 | 162200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 194 | 20241121 | 162100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 195 | 20241121 | 162000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 196 | 20241121 | 161900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 197 | 20241121 | 161800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 198 | 20241121 | 161700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 199 | 20241121 | 161600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20241121 | 161500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20241121 | 161400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20241121 | 161300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 203 | 20241121 | 161200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 204 | 20241121 | 161100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 205 | 20241121 | 161000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 206 | 20241121 | 160900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 207 | 20241121 | 160800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 208 | 20241121 | 160700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 209 | 20241121 | 160600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 210 | 20241121 | 160500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 211 | 20241121 | 160400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 212 | 20241121 | 160300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 111440 |
| 213 | 20241121 | 160200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 214 | 20241121 | 160100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 215 | 20241121 | 160000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 216 | 20241121 | 155900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 217 | 20241121 | 155800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 218 | 20241121 | 155700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 219 | 20241121 | 155600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 220 | 20241121 | 155500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 221 | 20241121 | 155400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 222 | 20241121 | 155300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 223 | 20241121 | 155200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 224 | 20241121 | 155100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 225 | 20241121 | 155000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 226 | 20241121 | 154900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 227 | 20241121 | 154800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 228 | 20241121 | 154700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 229 | 20241121 | 154600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 230 | 20241121 | 154500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 231 | 20241121 | 154400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 232 | 20241121 | 154300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 233 | 20241121 | 154200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 234 | 20241121 | 154100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 235 | 20241121 | 154000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 236 | 20241121 | 153900 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 237 | 20241121 | 153800 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 238 | 20241121 | 153700 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 239 | 20241121 | 153600 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 240 | 20241121 | 153500 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 241 | 20241121 | 153400 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 242 | 20241121 | 153300 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 111440 |
| 243 | 20241121 | 153200 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 244 | 20241121 | 153100 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 245 | 20241121 | 153000 | 27148396905 | 3660 | 3660 | 3660 | 3660 | 111440 |
| 246 | 20241121 | 152900 | 26740526505 | 3685 | 3685 | 3685 | 3685 | 0 |
| 247 | 20241121 | 152800 | 26740526505 | 3685 | 3685 | 3685 | 3685 | 0 |
| 248 | 20241121 | 152700 | 26740526505 | 3685 | 3685 | 3685 | 3685 | 0 |
| 249 | 20241121 | 152600 | 26740526505 | 3685 | 3685 | 3685 | 3685 | 0 |
| 250 | 20241121 | 152500 | 26740526505 | 3685 | 3685 | 3685 | 3685 | 0 |
| 251 | 20241121 | 152400 | 26740526505 | 3685 | 3685 | 3685 | 3685 | 0 |
| 252 | 20241121 | 152300 | 26740526505 | 3685 | 3685 | 3685 | 3685 | 0 |
| 253 | 20241121 | 152200 | 26740526505 | 3685 | 3685 | 3685 | 3685 | 0 |
| 254 | 20241121 | 152100 | 26740526505 | 3685 | 3685 | 3685 | 3685 | 0 |
| 255 | 20241121 | 152000 | 26740526505 | 3685 | 3685 | 3685 | 3685 | 0 |
| 256 | 20241121 | 151900 | 26740526505 | 3685 | 3680 | 3705 | 3670 | 59695 |
| 257 | 20241121 | 151800 | 26520587265 | 3680 | 3680 | 3685 | 3670 | 32841 |
| 258 | 20241121 | 151700 | 26399823560 | 3685 | 3675 | 3685 | 3665 | 23866 |
| 259 | 20241121 | 151600 | 26312017285 | 3680 | 3680 | 3685 | 3660 | 43311 |
| 260 | 20241121 | 151500 | 26152916690 | 3675 | 3700 | 3700 | 3675 | 54693 |
| 261 | 20241121 | 151400 | 25951536755 | 3700 | 3665 | 3700 | 3665 | 47228 |
| 262 | 20241121 | 151300 | 25777716295 | 3670 | 3645 | 3680 | 3615 | 50813 |
| 263 | 20241121 | 151200 | 25592599410 | 3645 | 3660 | 3670 | 3635 | 57252 |
| 264 | 20241121 | 151100 | 25383641350 | 3650 | 3620 | 3660 | 3585 | 113666 |
| 265 | 20241121 | 151000 | 24972901305 | 3620 | 3635 | 3650 | 3585 | 146975 |
| 266 | 20241121 | 150900 | 24442479460 | 3635 | 3670 | 3710 | 3610 | 192649 |
| 267 | 20241121 | 150800 | 23739378075 | 3660 | 3755 | 3765 | 3630 | 199533 |
| 268 | 20241121 | 150700 | 23001371190 | 3755 | 3770 | 3785 | 3745 | 33858 |
| 269 | 20241121 | 150600 | 22873849485 | 3770 | 3745 | 3785 | 3735 | 26277 |
| 270 | 20241121 | 150500 | 22774953200 | 3740 | 3800 | 3800 | 3740 | 63304 |
| 271 | 20241121 | 150400 | 22536187170 | 3795 | 3795 | 3810 | 3750 | 74291 |
| 272 | 20241121 | 150300 | 22255083765 | 3795 | 3760 | 3800 | 3755 | 48485 |
| 273 | 20241121 | 150200 | 22071453730 | 3760 | 3785 | 3785 | 3730 | 49806 |
| 274 | 20241121 | 150100 | 21884251120 | 3780 | 3730 | 3820 | 3730 | 131177 |
| 275 | 20241121 | 150000 | 21387863020 | 3745 | 3760 | 3805 | 3715 | 172247 |
| 276 | 20241121 | 145900 | 20741370050 | 3760 | 3830 | 3830 | 3735 | 177934 |
| 277 | 20241121 | 145800 | 20070812435 | 3825 | 3790 | 3855 | 3785 | 119825 |
| 278 | 20241121 | 145700 | 19613411685 | 3795 | 3855 | 3855 | 3785 | 175772 |
| 279 | 20241121 | 145600 | 18942721695 | 3855 | 3905 | 3910 | 3795 | 294091 |
| 280 | 20241121 | 145500 | 17813501465 | 3905 | 3895 | 3935 | 3890 | 281409 |
| 281 | 20241121 | 145400 | 16712730110 | 3895 | 3925 | 3930 | 3885 | 224024 |
| 282 | 20241121 | 145300 | 15837048740 | 3925 | 3855 | 3950 | 3850 | 448770 |
| 283 | 20241121 | 145200 | 14079566105 | 3860 | 3855 | 3910 | 3825 | 280676 |
| 284 | 20241121 | 145100 | 12993158295 | 3870 | 3820 | 3930 | 3800 | 596393 |
| 285 | 20241121 | 145000 | 10680275500 | 3825 | 3765 | 3900 | 3725 | 666209 |
| 286 | 20241121 | 144900 | 8128350640 | 3765 | 3790 | 3830 | 3715 | 467399 |
| 287 | 20241121 | 144800 | 6367973535 | 3795 | 3630 | 3850 | 3615 | 844888 |
| 288 | 20241121 | 144700 | 3205244660 | 3630 | 3515 | 3650 | 3515 | 75912 |
| 289 | 20241121 | 144600 | 2931614150 | 3515 | 3525 | 3525 | 3505 | 22406 |
| 290 | 20241121 | 144500 | 2852980465 | 3525 | 3525 | 3525 | 3525 | 2000 |
| 291 | 20241121 | 144400 | 2845930465 | 3525 | 3540 | 3540 | 3525 | 1293 |
| 292 | 20241121 | 144300 | 2841371830 | 3530 | 3515 | 3530 | 3515 | 6620 |
| 293 | 20241121 | 144200 | 2818030810 | 3520 | 3525 | 3525 | 3520 | 22 |
| 294 | 20241121 | 144100 | 2817953320 | 3525 | 3525 | 3525 | 3500 | 40176 |
| 295 | 20241121 | 144000 | 2676946730 | 3530 | 3525 | 3530 | 3525 | 1976 |
| 296 | 20241121 | 143900 | 2669981325 | 3525 | 3525 | 3525 | 3525 | 842 |
| 297 | 20241121 | 143800 | 2667013275 | 3520 | 3525 | 3525 | 3520 | 2538 |
| 298 | 20241121 | 143700 | 2658079510 | 3525 | 3525 | 3525 | 3525 | 102 |
| 299 | 20241121 | 143600 | 2657719960 | 3525 | 3525 | 3525 | 3525 | 122 |
| 300 | 20241121 | 143500 | 2657289910 | 3525 | 3525 | 3525 | 3520 | 1571 |
| 301 | 20241121 | 143400 | 2651758650 | 3525 | 3530 | 3530 | 3525 | 236 |
| 302 | 20241121 | 143300 | 2650926650 | 3530 | 3525 | 3530 | 3525 | 51 |
| 303 | 20241121 | 143200 | 2650746870 | 3525 | 3535 | 3535 | 3525 | 12067 |
| 304 | 20241121 | 143100 | 2608185340 | 3535 | 3535 | 3535 | 3535 | 279 |
| 305 | 20241121 | 143000 | 2607199075 | 3535 | 3535 | 3535 | 3535 | 978 |
| 306 | 20241121 | 142900 | 2603741845 | 3535 | 3540 | 3540 | 3535 | 1880 |
| 307 | 20241121 | 142800 | 2597096030 | 3540 | 3540 | 3540 | 3540 | 0 |
| 308 | 20241121 | 142700 | 2597096030 | 3540 | 3540 | 3540 | 3535 | 372 |
| 309 | 20241121 | 142600 | 2595780985 | 3540 | 3540 | 3540 | 3540 | 9 |
| 310 | 20241121 | 142500 | 2595749125 | 3540 | 3540 | 3540 | 3540 | 860 |
| 311 | 20241121 | 142400 | 2592704725 | 3540 | 3540 | 3540 | 3540 | 5 |
| 312 | 20241121 | 142300 | 2592687025 | 3540 | 3540 | 3540 | 3540 | 1058 |
| 313 | 20241121 | 142200 | 2588941705 | 3540 | 3545 | 3545 | 3540 | 352 |
| 314 | 20241121 | 142100 | 2587694785 | 3545 | 3540 | 3545 | 3540 | 22 |
| 315 | 20241121 | 142000 | 2587616835 | 3540 | 3540 | 3545 | 3540 | 1702 |
| 316 | 20241121 | 141900 | 2581589505 | 3540 | 3540 | 3540 | 3540 | 0 |
| 317 | 20241121 | 141800 | 2581589505 | 3540 | 3545 | 3545 | 3540 | 972 |
| 318 | 20241121 | 141700 | 2578148545 | 3545 | 3545 | 3545 | 3545 | 102 |
| 319 | 20241121 | 141600 | 2577786955 | 3545 | 3545 | 3545 | 3540 | 629 |
| 320 | 20241121 | 141500 | 2575559095 | 3545 | 3540 | 3545 | 3540 | 811 |
| 321 | 20241121 | 141400 | 2572688045 | 3540 | 3545 | 3545 | 3540 | 2569 |
| 322 | 20241121 | 141300 | 2563593780 | 3545 | 3545 | 3545 | 3545 | 1116 |
| 323 | 20241121 | 141200 | 2559637560 | 3545 | 3545 | 3545 | 3540 | 3115 |
| 324 | 20241121 | 141100 | 2548603105 | 3545 | 3550 | 3550 | 3545 | 237 |
| 325 | 20241121 | 141000 | 2547762935 | 3540 | 3545 | 3550 | 3540 | 149 |
| 326 | 20241121 | 140900 | 2547234785 | 3545 | 3540 | 3545 | 3540 | 1375 |
| 327 | 20241121 | 140800 | 2542364785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 328 | 20241121 | 140700 | 2542364785 | 3540 | 3540 | 3540 | 3540 | 3173 |
| 329 | 20241121 | 140600 | 2531132365 | 3540 | 3540 | 3540 | 3540 | 0 |
| 330 | 20241121 | 140500 | 2531132365 | 3540 | 3540 | 3540 | 3540 | 138 |
| 331 | 20241121 | 140400 | 2530643845 | 3540 | 3545 | 3545 | 3540 | 3437 |
| 332 | 20241121 | 140300 | 2518467045 | 3545 | 3545 | 3545 | 3545 | 1928 |
| 333 | 20241121 | 140200 | 2511632285 | 3545 | 3550 | 3550 | 3545 | 286 |
| 334 | 20241121 | 140100 | 2510617415 | 3545 | 3545 | 3545 | 3545 | 6250 |
| 335 | 20241121 | 140000 | 2488461165 | 3545 | 3545 | 3545 | 3545 | 163 |
| 336 | 20241121 | 135900 | 2487883330 | 3545 | 3545 | 3545 | 3545 | 250 |
| 337 | 20241121 | 135800 | 2486997080 | 3550 | 3555 | 3555 | 3545 | 2501 |
| 338 | 20241121 | 135700 | 2478126255 | 3550 | 3545 | 3550 | 3545 | 731 |
| 339 | 20241121 | 135600 | 2475531355 | 3545 | 3550 | 3550 | 3545 | 877 |
| 340 | 20241121 | 135500 | 2472418790 | 3550 | 3550 | 3550 | 3550 | 0 |
| 341 | 20241121 | 135400 | 2472418790 | 3550 | 3550 | 3550 | 3550 | 2243 |
| 342 | 20241121 | 135300 | 2464456140 | 3555 | 3555 | 3555 | 3555 | 0 |
| 343 | 20241121 | 135200 | 2464456140 | 3555 | 3550 | 3555 | 3550 | 1564 |
| 344 | 20241121 | 135100 | 2458903935 | 3540 | 3540 | 3540 | 3540 | 905 |
| 345 | 20241121 | 135000 | 2455700235 | 3540 | 3555 | 3560 | 3540 | 2518 |
| 346 | 20241121 | 134900 | 2446777230 | 3550 | 3555 | 3555 | 3550 | 13 |
| 347 | 20241121 | 134800 | 2446731020 | 3555 | 3555 | 3555 | 3555 | 5 |
| 348 | 20241121 | 134700 | 2446713245 | 3560 | 3545 | 3560 | 3545 | 7 |
| 349 | 20241121 | 134600 | 2446688400 | 3545 | 3560 | 3560 | 3545 | 5415 |
| 350 | 20241121 | 134500 | 2427480580 | 3560 | 3560 | 3560 | 3560 | 218 |
| 351 | 20241121 | 134400 | 2426704500 | 3565 | 3550 | 3565 | 3550 | 2825 |
| 352 | 20241121 | 134300 | 2416669660 | 3550 | 3555 | 3555 | 3550 | 7 |
| 353 | 20241121 | 134200 | 2416644800 | 3550 | 3550 | 3550 | 3550 | 29 |
| 354 | 20241121 | 134100 | 2416541850 | 3550 | 3550 | 3550 | 3550 | 0 |
| 355 | 20241121 | 134000 | 2416541850 | 3550 | 3550 | 3550 | 3550 | 0 |
| 356 | 20241121 | 133900 | 2416541850 | 3550 | 3550 | 3550 | 3550 | 0 |
| 357 | 20241121 | 133800 | 2416541850 | 3550 | 3560 | 3560 | 3550 | 426 |
| 358 | 20241121 | 133700 | 2415028050 | 3560 | 3550 | 3560 | 3550 | 651 |
| 359 | 20241121 | 133600 | 2412715990 | 3550 | 3550 | 3550 | 3550 | 1 |
| 360 | 20241121 | 133500 | 2412712440 | 3555 | 3550 | 3560 | 3550 | 1453 |
| 361 | 20241121 | 133400 | 2407539970 | 3555 | 3555 | 3555 | 3555 | 12 |
| 362 | 20241121 | 133300 | 2407497310 | 3555 | 3550 | 3555 | 3550 | 132 |
| 363 | 20241121 | 133200 | 2407028705 | 3550 | 3555 | 3555 | 3550 | 2000 |
| 364 | 20241121 | 133100 | 2399927995 | 3555 | 3555 | 3555 | 3555 | 0 |
| 365 | 20241121 | 133000 | 2399927995 | 3555 | 3555 | 3555 | 3555 | 1 |
| 366 | 20241121 | 132900 | 2399924440 | 3555 | 3555 | 3555 | 3555 | 500 |
| 367 | 20241121 | 132800 | 2398146940 | 3555 | 3555 | 3555 | 3555 | 1400 |
| 368 | 20241121 | 132700 | 2393169940 | 3555 | 3555 | 3560 | 3550 | 1012 |
| 369 | 20241121 | 132600 | 2389576470 | 3555 | 3555 | 3555 | 3555 | 501 |
| 370 | 20241121 | 132500 | 2387795415 | 3555 | 3555 | 3555 | 3555 | 108 |
| 371 | 20241121 | 132400 | 2387411475 | 3550 | 3555 | 3555 | 3550 | 816 |
| 372 | 20241121 | 132300 | 2384514670 | 3550 | 3555 | 3555 | 3550 | 138 |
| 373 | 20241121 | 132200 | 2384024530 | 3550 | 3550 | 3550 | 3550 | 2085 |
| 374 | 20241121 | 132100 | 2376622780 | 3550 | 3555 | 3555 | 3550 | 592 |
| 375 | 20241121 | 132000 | 2374519445 | 3555 | 3555 | 3555 | 3555 | 1326 |
| 376 | 20241121 | 131900 | 2369805515 | 3555 | 3555 | 3555 | 3555 | 28 |
| 377 | 20241121 | 131800 | 2369705975 | 3565 | 3555 | 3565 | 3555 | 825 |
| 378 | 20241121 | 131700 | 2366773090 | 3555 | 3555 | 3555 | 3555 | 2623 |
| 379 | 20241121 | 131600 | 2357448325 | 3560 | 3560 | 3560 | 3560 | 1075 |
| 380 | 20241121 | 131500 | 2353621325 | 3560 | 3565 | 3565 | 3560 | 57 |
| 381 | 20241121 | 131400 | 2353418315 | 3565 | 3560 | 3565 | 3560 | 302 |
| 382 | 20241121 | 131300 | 2352341785 | 3560 | 3560 | 3560 | 3560 | 198 |
| 383 | 20241121 | 131200 | 2351636905 | 3560 | 3555 | 3560 | 3555 | 255 |
| 384 | 20241121 | 131100 | 2350729525 | 3560 | 3560 | 3560 | 3560 | 10 |
| 385 | 20241121 | 131000 | 2350693925 | 3555 | 3555 | 3555 | 3555 | 0 |
| 386 | 20241121 | 130900 | 2350693925 | 3555 | 3555 | 3555 | 3555 | 0 |
| 387 | 20241121 | 130800 | 2350693925 | 3555 | 3555 | 3560 | 3550 | 1756 |
| 388 | 20241121 | 130700 | 2344444700 | 3555 | 3555 | 3555 | 3555 | 2405 |
| 389 | 20241121 | 130600 | 2335894925 | 3555 | 3555 | 3560 | 3555 | 4319 |
| 390 | 20241121 | 130500 | 2320540730 | 3550 | 3555 | 3555 | 3550 | 3097 |
| 391 | 20241121 | 130400 | 2309532395 | 3560 | 3560 | 3560 | 3560 | 500 |
| 392 | 20241121 | 130300 | 2307752395 | 3555 | 3555 | 3555 | 3555 | 13 |
| 393 | 20241121 | 130200 | 2307706180 | 3555 | 3560 | 3560 | 3555 | 1552 |
| 394 | 20241121 | 130100 | 2302188805 | 3560 | 3560 | 3560 | 3560 | 0 |
| 395 | 20241121 | 130000 | 2302188805 | 3560 | 3560 | 3560 | 3560 | 1131 |
| 396 | 20241121 | 125900 | 2298162445 | 3560 | 3560 | 3560 | 3560 | 0 |
| 397 | 20241121 | 125800 | 2298162445 | 3560 | 3560 | 3560 | 3560 | 10 |
| 398 | 20241121 | 125700 | 2298126845 | 3560 | 3565 | 3565 | 3560 | 83 |
| 399 | 20241121 | 125600 | 2297831350 | 3560 | 3565 | 3565 | 3560 | 31 |
| 400 | 20241121 | 125500 | 2297720985 | 3560 | 3565 | 3565 | 3560 | 1584 |
| 401 | 20241121 | 125400 | 2292081895 | 3550 | 3550 | 3550 | 3550 | 0 |
| 402 | 20241121 | 125300 | 2292081895 | 3550 | 3560 | 3560 | 3550 | 2276 |
| 403 | 20241121 | 125200 | 2283979435 | 3560 | 3560 | 3560 | 3560 | 735 |
| 404 | 20241121 | 125100 | 2281362835 | 3560 | 3560 | 3560 | 3560 | 2 |
| 405 | 20241121 | 125000 | 2281355715 | 3565 | 3565 | 3565 | 3565 | 0 |
| 406 | 20241121 | 124900 | 2281355715 | 3565 | 3565 | 3565 | 3565 | 0 |
| 407 | 20241121 | 124800 | 2281355715 | 3565 | 3565 | 3565 | 3565 | 482 |
| 408 | 20241121 | 124700 | 2279637385 | 3550 | 3550 | 3550 | 3550 | 96 |
| 409 | 20241121 | 124600 | 2279296585 | 3550 | 3565 | 3565 | 3550 | 1028 |
| 410 | 20241121 | 124500 | 2275642645 | 3565 | 3565 | 3565 | 3565 | 0 |
| 411 | 20241121 | 124400 | 2275642645 | 3565 | 3565 | 3565 | 3565 | 1 |
| 412 | 20241121 | 124300 | 2275639080 | 3565 | 3565 | 3565 | 3565 | 341 |
| 413 | 20241121 | 124200 | 2274423415 | 3555 | 3555 | 3555 | 3555 | 375 |
| 414 | 20241121 | 124100 | 2273090290 | 3555 | 3555 | 3555 | 3555 | 0 |
| 415 | 20241121 | 124000 | 2273090290 | 3555 | 3555 | 3565 | 3555 | 1077 |
| 416 | 20241121 | 123900 | 2269259855 | 3565 | 3565 | 3565 | 3565 | 0 |
| 417 | 20241121 | 123800 | 2269259855 | 3565 | 3565 | 3565 | 3565 | 4 |
| 418 | 20241121 | 123700 | 2269245595 | 3565 | 3565 | 3565 | 3565 | 56 |
| 419 | 20241121 | 123600 | 2269045955 | 3565 | 3555 | 3565 | 3555 | 1527 |
| 420 | 20241121 | 123500 | 2263617460 | 3555 | 3555 | 3555 | 3555 | 245 |
| 421 | 20241121 | 123400 | 2262746485 | 3555 | 3555 | 3555 | 3555 | 10 |
| 422 | 20241121 | 123300 | 2262710935 | 3555 | 3555 | 3555 | 3555 | 599 |
| 423 | 20241121 | 123200 | 2260581490 | 3555 | 3555 | 3555 | 3555 | 0 |
| 424 | 20241121 | 123100 | 2260581490 | 3555 | 3565 | 3565 | 3555 | 1148 |
| 425 | 20241121 | 123000 | 2256498970 | 3555 | 3555 | 3555 | 3555 | 0 |
| 426 | 20241121 | 122900 | 2256498970 | 3555 | 3555 | 3555 | 3555 | 0 |
| 427 | 20241121 | 122800 | 2256498970 | 3555 | 3555 | 3555 | 3555 | 100 |
| 428 | 20241121 | 122700 | 2256143470 | 3555 | 3555 | 3555 | 3555 | 0 |
| 429 | 20241121 | 122600 | 2256143470 | 3555 | 3560 | 3560 | 3555 | 2587 |
| 430 | 20241121 | 122500 | 2246945985 | 3560 | 3560 | 3560 | 3560 | 21 |
| 431 | 20241121 | 122400 | 2246871225 | 3560 | 3560 | 3560 | 3560 | 869 |
| 432 | 20241121 | 122300 | 2243777585 | 3560 | 3560 | 3560 | 3560 | 143 |
| 433 | 20241121 | 122200 | 2243268505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 434 | 20241121 | 122100 | 2243268505 | 3560 | 3560 | 3560 | 3560 | 199 |
| 435 | 20241121 | 122000 | 2242560065 | 3560 | 3560 | 3560 | 3560 | 1308 |
| 436 | 20241121 | 121900 | 2237903585 | 3560 | 3560 | 3560 | 3560 | 2 |
| 437 | 20241121 | 121800 | 2237896465 | 3560 | 3560 | 3560 | 3560 | 1360 |
| 438 | 20241121 | 121700 | 2233054865 | 3560 | 3560 | 3560 | 3560 | 119 |
| 439 | 20241121 | 121600 | 2232631225 | 3560 | 3560 | 3560 | 3560 | 107 |
| 440 | 20241121 | 121500 | 2232250305 | 3565 | 3565 | 3565 | 3565 | 0 |
| 441 | 20241121 | 121400 | 2232250305 | 3565 | 3560 | 3565 | 3560 | 1291 |
| 442 | 20241121 | 121300 | 2227652890 | 3560 | 3560 | 3560 | 3560 | 0 |
| 443 | 20241121 | 121200 | 2227652890 | 3560 | 3565 | 3565 | 3560 | 104 |
| 444 | 20241121 | 121100 | 2227282530 | 3570 | 3570 | 3570 | 3570 | 0 |
| 445 | 20241121 | 121000 | 2227282530 | 3570 | 3570 | 3570 | 3570 | 0 |
| 446 | 20241121 | 120900 | 2227282530 | 3570 | 3570 | 3570 | 3570 | 53 |
| 447 | 20241121 | 120800 | 2227093320 | 3565 | 3560 | 3565 | 3560 | 3101 |
| 448 | 20241121 | 120700 | 2216038795 | 3560 | 3560 | 3560 | 3560 | 932 |
| 449 | 20241121 | 120600 | 2212720875 | 3560 | 3560 | 3560 | 3560 | 311 |
| 450 | 20241121 | 120500 | 2211613715 | 3560 | 3560 | 3560 | 3560 | 90 |
| 451 | 20241121 | 120400 | 2211293315 | 3560 | 3560 | 3560 | 3560 | 136 |
| 452 | 20241121 | 120300 | 2210809155 | 3560 | 3555 | 3560 | 3555 | 315 |
| 453 | 20241121 | 120200 | 2209687765 | 3560 | 3560 | 3560 | 3560 | 100 |
| 454 | 20241121 | 120100 | 2209331765 | 3565 | 3550 | 3565 | 3550 | 13379 |
| 455 | 20241121 | 120000 | 2161835300 | 3545 | 3545 | 3545 | 3545 | 2784 |
| 456 | 20241121 | 115900 | 2151966020 | 3550 | 3550 | 3550 | 3550 | 1822 |
| 457 | 20241121 | 115800 | 2145497920 | 3555 | 3550 | 3555 | 3550 | 809 |
| 458 | 20241121 | 115700 | 2142622125 | 3550 | 3550 | 3550 | 3550 | 0 |
| 459 | 20241121 | 115600 | 2142622125 | 3550 | 3550 | 3550 | 3550 | 15 |
| 460 | 20241121 | 115500 | 2142568875 | 3550 | 3550 | 3550 | 3550 | 184 |
| 461 | 20241121 | 115400 | 2141915675 | 3555 | 3555 | 3560 | 3555 | 4611 |
| 462 | 20241121 | 115300 | 2125522070 | 3560 | 3555 | 3560 | 3555 | 998 |
| 463 | 20241121 | 115200 | 2121972640 | 3565 | 3565 | 3565 | 3565 | 0 |
| 464 | 20241121 | 115100 | 2121972640 | 3565 | 3565 | 3565 | 3565 | 0 |
| 465 | 20241121 | 115000 | 2121972640 | 3565 | 3565 | 3565 | 3565 | 6 |
| 466 | 20241121 | 114900 | 2121951250 | 3550 | 3550 | 3550 | 3550 | 10 |
| 467 | 20241121 | 114800 | 2121915750 | 3550 | 3550 | 3550 | 3550 | 1 |
| 468 | 20241121 | 114700 | 2121912200 | 3550 | 3550 | 3550 | 3550 | 300 |
| 469 | 20241121 | 114600 | 2120847200 | 3550 | 3565 | 3565 | 3550 | 5746 |
| 470 | 20241121 | 114500 | 2100421065 | 3560 | 3565 | 3565 | 3560 | 859 |
| 471 | 20241121 | 114400 | 2097360095 | 3565 | 3570 | 3570 | 3565 | 677 |
| 472 | 20241121 | 114300 | 2094946585 | 3565 | 3565 | 3565 | 3565 | 100 |
| 473 | 20241121 | 114200 | 2094590085 | 3565 | 3565 | 3565 | 3560 | 196 |
| 474 | 20241121 | 114100 | 2093892285 | 3565 | 3560 | 3565 | 3560 | 4 |
| 475 | 20241121 | 114000 | 2093878040 | 3560 | 3560 | 3560 | 3560 | 146 |
| 476 | 20241121 | 113900 | 2093358280 | 3555 | 3555 | 3555 | 3555 | 2 |
| 477 | 20241121 | 113800 | 2093351170 | 3555 | 3555 | 3555 | 3555 | 1 |
| 478 | 20241121 | 113700 | 2093347615 | 3555 | 3555 | 3555 | 3555 | 0 |
| 479 | 20241121 | 113600 | 2093347615 | 3555 | 3560 | 3560 | 3555 | 2847 |
| 480 | 20241121 | 113500 | 2083216980 | 3565 | 3570 | 3570 | 3565 | 2011 |
| 481 | 20241121 | 113400 | 2076046950 | 3570 | 3570 | 3570 | 3570 | 12 |
| 482 | 20241121 | 113300 | 2076004110 | 3565 | 3570 | 3570 | 3565 | 503 |
| 483 | 20241121 | 113200 | 2074209400 | 3570 | 3565 | 3570 | 3565 | 548 |
| 484 | 20241121 | 113100 | 2072253275 | 3565 | 3565 | 3565 | 3565 | 422 |
| 485 | 20241121 | 113000 | 2070748845 | 3570 | 3570 | 3570 | 3570 | 5 |
| 486 | 20241121 | 112900 | 2070730995 | 3570 | 3570 | 3570 | 3570 | 0 |
| 487 | 20241121 | 112800 | 2070730995 | 3570 | 3570 | 3570 | 3570 | 343 |
| 488 | 20241121 | 112700 | 2069506485 | 3560 | 3570 | 3570 | 3560 | 5153 |
| 489 | 20241121 | 112600 | 2051135030 | 3570 | 3575 | 3575 | 3570 | 370 |
| 490 | 20241121 | 112500 | 2049813675 | 3575 | 3570 | 3575 | 3570 | 643 |
| 491 | 20241121 | 112400 | 2047516760 | 3570 | 3570 | 3570 | 3570 | 981 |
| 492 | 20241121 | 112300 | 2044014590 | 3560 | 3560 | 3560 | 3560 | 0 |
| 493 | 20241121 | 112200 | 2044014590 | 3560 | 3560 | 3560 | 3560 | 0 |
| 494 | 20241121 | 112100 | 2044014590 | 3560 | 3560 | 3560 | 3560 | 0 |
| 495 | 20241121 | 112000 | 2044014590 | 3560 | 3560 | 3560 | 3560 | 1170 |
| 496 | 20241121 | 111900 | 2039849390 | 3575 | 3575 | 3575 | 3575 | 379 |
| 497 | 20241121 | 111800 | 2038494465 | 3560 | 3565 | 3565 | 3560 | 2641 |
| 498 | 20241121 | 111700 | 2029086085 | 3565 | 3565 | 3565 | 3565 | 1000 |
| 499 | 20241121 | 111600 | 2025521085 | 3565 | 3570 | 3575 | 3565 | 1078 |
| 500 | 20241121 | 111500 | 2021673010 | 3575 | 3575 | 3575 | 3575 | 3448 |
| 501 | 20241121 | 111400 | 2009346410 | 3575 | 3575 | 3575 | 3575 | 0 |
| 502 | 20241121 | 111300 | 2009346410 | 3575 | 3580 | 3580 | 3575 | 186 |
| 503 | 20241121 | 111200 | 2008680555 | 3580 | 3580 | 3580 | 3580 | 874 |
| 504 | 20241121 | 111100 | 2005551635 | 3585 | 3580 | 3585 | 3580 | 987 |
| 505 | 20241121 | 111000 | 2002018135 | 3580 | 3585 | 3585 | 3580 | 1969 |
| 506 | 20241121 | 110900 | 1994968965 | 3580 | 3580 | 3580 | 3580 | 301 |
| 507 | 20241121 | 110800 | 1993891385 | 3580 | 3580 | 3580 | 3580 | 177 |
| 508 | 20241121 | 110700 | 1993257725 | 3580 | 3580 | 3585 | 3580 | 4728 |
| 509 | 20241121 | 110600 | 1976331410 | 3580 | 3580 | 3580 | 3580 | 903 |
| 510 | 20241121 | 110500 | 1973098670 | 3580 | 3575 | 3580 | 3575 | 1728 |
| 511 | 20241121 | 110400 | 1966920970 | 3575 | 3580 | 3580 | 3575 | 825 |
| 512 | 20241121 | 110300 | 1963969770 | 3580 | 3580 | 3585 | 3575 | 2870 |
| 513 | 20241121 | 110200 | 1953699290 | 3580 | 3575 | 3580 | 3575 | 1319 |
| 514 | 20241121 | 110100 | 1948982335 | 3575 | 3570 | 3575 | 3570 | 1177 |
| 515 | 20241121 | 110000 | 1944780435 | 3575 | 3575 | 3575 | 3575 | 0 |
| 516 | 20241121 | 105900 | 1944780435 | 3575 | 3575 | 3575 | 3575 | 550 |
| 517 | 20241121 | 105800 | 1942814185 | 3580 | 3575 | 3580 | 3575 | 492 |
| 518 | 20241121 | 105700 | 1941054975 | 3555 | 3570 | 3570 | 3555 | 1300 |
| 519 | 20241121 | 105600 | 1936425545 | 3570 | 3570 | 3570 | 3570 | 122 |
| 520 | 20241121 | 105500 | 1935990005 | 3570 | 3575 | 3575 | 3570 | 344 |
| 521 | 20241121 | 105400 | 1934760210 | 3575 | 3570 | 3580 | 3570 | 591 |
| 522 | 20241121 | 105300 | 1932647210 | 3570 | 3575 | 3575 | 3570 | 611 |
| 523 | 20241121 | 105200 | 1930462895 | 3575 | 3570 | 3575 | 3565 | 2724 |
| 524 | 20241121 | 105100 | 1920732630 | 3570 | 3570 | 3570 | 3570 | 300 |
| 525 | 20241121 | 105000 | 1919661630 | 3570 | 3570 | 3570 | 3570 | 100 |
| 526 | 20241121 | 104900 | 1919304630 | 3570 | 3570 | 3570 | 3570 | 3191 |
| 527 | 20241121 | 104800 | 1907912760 | 3565 | 3565 | 3565 | 3565 | 0 |
| 528 | 20241121 | 104700 | 1907912760 | 3565 | 3560 | 3570 | 3560 | 1235 |
| 529 | 20241121 | 104600 | 1903510660 | 3565 | 3565 | 3565 | 3565 | 303 |
| 530 | 20241121 | 104500 | 1902430465 | 3555 | 3560 | 3560 | 3555 | 1461 |
| 531 | 20241121 | 104400 | 1897236515 | 3560 | 3560 | 3560 | 3560 | 102 |
| 532 | 20241121 | 104300 | 1896873395 | 3560 | 3560 | 3560 | 3560 | 95 |
| 533 | 20241121 | 104200 | 1896535195 | 3560 | 3560 | 3560 | 3560 | 0 |
| 534 | 20241121 | 104100 | 1896535195 | 3560 | 3555 | 3560 | 3555 | 2189 |
| 535 | 20241121 | 104000 | 1888747700 | 3555 | 3555 | 3555 | 3555 | 1000 |
| 536 | 20241121 | 103900 | 1885192700 | 3555 | 3555 | 3555 | 3555 | 83 |
| 537 | 20241121 | 103800 | 1884897635 | 3555 | 3560 | 3560 | 3555 | 11517 |
| 538 | 20241121 | 103700 | 1843953585 | 3565 | 3565 | 3565 | 3565 | 1408 |
| 539 | 20241121 | 103600 | 1838934065 | 3570 | 3570 | 3570 | 3570 | 4 |
| 540 | 20241121 | 103500 | 1838919785 | 3570 | 3570 | 3570 | 3570 | 38 |
| 541 | 20241121 | 103400 | 1838784125 | 3570 | 3555 | 3570 | 3555 | 1979 |
| 542 | 20241121 | 103300 | 1831744445 | 3555 | 3560 | 3565 | 3555 | 4744 |
| 543 | 20241121 | 103200 | 1814856480 | 3560 | 3575 | 3575 | 3560 | 8157 |
| 544 | 20241121 | 103100 | 1785766580 | 3575 | 3570 | 3580 | 3570 | 2704 |
| 545 | 20241121 | 103000 | 1776101245 | 3580 | 3570 | 3580 | 3570 | 978 |
| 546 | 20241121 | 102900 | 1772609775 | 3570 | 3580 | 3585 | 3570 | 3193 |
| 547 | 20241121 | 102800 | 1761179835 | 3580 | 3580 | 3580 | 3570 | 916 |
| 548 | 20241121 | 102700 | 1757901555 | 3570 | 3565 | 3585 | 3560 | 16752 |
| 549 | 20241121 | 102600 | 1698082420 | 3565 | 3565 | 3565 | 3565 | 0 |
| 550 | 20241121 | 102500 | 1698082420 | 3565 | 3565 | 3565 | 3565 | 5 |
| 551 | 20241121 | 102400 | 1698064595 | 3565 | 3560 | 3565 | 3560 | 120 |
| 552 | 20241121 | 102300 | 1697637170 | 3560 | 3560 | 3560 | 3560 | 88 |
| 553 | 20241121 | 102200 | 1697323890 | 3560 | 3560 | 3565 | 3560 | 460 |
| 554 | 20241121 | 102100 | 1695686285 | 3560 | 3560 | 3565 | 3560 | 1352 |
| 555 | 20241121 | 102000 | 1690873160 | 3560 | 3560 | 3565 | 3560 | 506 |
| 556 | 20241121 | 101900 | 1689069305 | 3565 | 3555 | 3565 | 3555 | 716 |
| 557 | 20241121 | 101800 | 1686521885 | 3555 | 3555 | 3555 | 3555 | 1196 |
| 558 | 20241121 | 101700 | 1682270105 | 3555 | 3555 | 3555 | 3555 | 2520 |
| 559 | 20241121 | 101600 | 1673311505 | 3555 | 3555 | 3555 | 3550 | 3894 |
| 560 | 20241121 | 101500 | 1659469820 | 3555 | 3570 | 3570 | 3555 | 529 |
| 561 | 20241121 | 101400 | 1657589210 | 3555 | 3555 | 3555 | 3550 | 490 |
| 562 | 20241121 | 101300 | 1655847310 | 3555 | 3550 | 3555 | 3550 | 1742 |
| 563 | 20241121 | 101200 | 1649659115 | 3550 | 3555 | 3570 | 3550 | 5142 |
| 564 | 20241121 | 101100 | 1631385005 | 3555 | 3555 | 3555 | 3555 | 1048 |
| 565 | 20241121 | 101000 | 1627659365 | 3560 | 3555 | 3560 | 3555 | 1407 |
| 566 | 20241121 | 100900 | 1622650645 | 3555 | 3555 | 3555 | 3555 | 454 |
| 567 | 20241121 | 100800 | 1621036675 | 3560 | 3550 | 3560 | 3550 | 3314 |
| 568 | 20241121 | 100700 | 1609252450 | 3555 | 3550 | 3560 | 3550 | 776 |
| 569 | 20241121 | 100600 | 1606495130 | 3550 | 3550 | 3560 | 3550 | 815 |
| 570 | 20241121 | 100500 | 1603601795 | 3550 | 3560 | 3560 | 3550 | 2498 |
| 571 | 20241121 | 100400 | 1594722360 | 3560 | 3570 | 3570 | 3560 | 92 |
| 572 | 20241121 | 100300 | 1594394820 | 3570 | 3555 | 3575 | 3550 | 4068 |
| 573 | 20241121 | 100200 | 1579866875 | 3555 | 3555 | 3555 | 3555 | 200 |
| 574 | 20241121 | 100100 | 1579155875 | 3555 | 3555 | 3555 | 3555 | 901 |
| 575 | 20241121 | 100000 | 1575952820 | 3550 | 3555 | 3555 | 3550 | 2393 |
| 576 | 20241121 | 095900 | 1567457665 | 3550 | 3565 | 3565 | 3550 | 2557 |
| 577 | 20241121 | 095800 | 1558375140 | 3560 | 3570 | 3570 | 3560 | 541 |
| 578 | 20241121 | 095700 | 1556447180 | 3570 | 3560 | 3570 | 3555 | 5703 |
| 579 | 20241121 | 095600 | 1536102105 | 3560 | 3555 | 3560 | 3555 | 2056 |
| 580 | 20241121 | 095500 | 1528787950 | 3555 | 3560 | 3560 | 3555 | 520 |
| 581 | 20241121 | 095400 | 1526938250 | 3560 | 3565 | 3565 | 3560 | 231 |
| 582 | 20241121 | 095300 | 1526115870 | 3565 | 3565 | 3565 | 3565 | 115 |
| 583 | 20241121 | 095200 | 1525705895 | 3565 | 3565 | 3565 | 3565 | 203 |
| 584 | 20241121 | 095100 | 1524982200 | 3565 | 3555 | 3570 | 3555 | 45 |
| 585 | 20241121 | 095000 | 1524822000 | 3560 | 3575 | 3575 | 3555 | 8187 |
| 586 | 20241121 | 094900 | 1495679420 | 3575 | 3570 | 3575 | 3570 | 948 |
| 587 | 20241121 | 094800 | 1492294550 | 3570 | 3565 | 3575 | 3565 | 1748 |
| 588 | 20241121 | 094700 | 1486055035 | 3565 | 3565 | 3570 | 3565 | 1337 |
| 589 | 20241121 | 094600 | 1481284630 | 3565 | 3560 | 3565 | 3560 | 726 |
| 590 | 20241121 | 094500 | 1478697495 | 3565 | 3575 | 3575 | 3560 | 4225 |
| 591 | 20241121 | 094400 | 1463636670 | 3570 | 3560 | 3575 | 3560 | 2000 |
| 592 | 20241121 | 094300 | 1456506445 | 3565 | 3570 | 3570 | 3560 | 4555 |
| 593 | 20241121 | 094200 | 1440275835 | 3560 | 3580 | 3580 | 3560 | 884 |
| 594 | 20241121 | 094100 | 1437119760 | 3580 | 3570 | 3580 | 3555 | 1325 |
| 595 | 20241121 | 094000 | 1432396635 | 3565 | 3545 | 3600 | 3545 | 9409 |
| 596 | 20241121 | 093900 | 1398815575 | 3545 | 3545 | 3545 | 3545 | 111 |
| 597 | 20241121 | 093800 | 1398422080 | 3545 | 3535 | 3545 | 3530 | 219 |
| 598 | 20241121 | 093700 | 1397645915 | 3530 | 3540 | 3540 | 3530 | 2307 |
| 599 | 20241121 | 093600 | 1389495925 | 3545 | 3540 | 3545 | 3535 | 141 |
| 600 | 20241121 | 093500 | 1388996960 | 3545 | 3530 | 3550 | 3530 | 2738 |
| 601 | 20241121 | 093400 | 1379310435 | 3530 | 3530 | 3535 | 3525 | 4183 |
| 602 | 20241121 | 093300 | 1364556165 | 3530 | 3540 | 3540 | 3530 | 390 |
| 603 | 20241121 | 093200 | 1363178810 | 3545 | 3530 | 3545 | 3530 | 443 |
| 604 | 20241121 | 093100 | 1361614210 | 3525 | 3545 | 3545 | 3525 | 1675 |
| 605 | 20241121 | 093000 | 1355702050 | 3545 | 3545 | 3550 | 3530 | 1723 |
| 606 | 20241121 | 092900 | 1349597030 | 3545 | 3525 | 3545 | 3525 | 4 |
| 607 | 20241121 | 092800 | 1349582890 | 3520 | 3525 | 3530 | 3520 | 5678 |
| 608 | 20241121 | 092700 | 1329577275 | 3525 | 3525 | 3525 | 3525 | 986 |
| 609 | 20241121 | 092600 | 1326101625 | 3530 | 3550 | 3550 | 3530 | 46 |
| 610 | 20241121 | 092500 | 1325939185 | 3525 | 3535 | 3540 | 3525 | 8660 |
| 611 | 20241121 | 092400 | 1295380850 | 3535 | 3535 | 3535 | 3535 | 1138 |
| 612 | 20241121 | 092300 | 1291358020 | 3550 | 3550 | 3550 | 3540 | 964 |
| 613 | 20241121 | 092200 | 1287940870 | 3530 | 3530 | 3550 | 3530 | 2142 |
| 614 | 20241121 | 092100 | 1280363135 | 3530 | 3545 | 3545 | 3530 | 10799 |
| 615 | 20241121 | 092000 | 1242179915 | 3550 | 3540 | 3550 | 3540 | 1548 |
| 616 | 20241121 | 091900 | 1236692715 | 3540 | 3560 | 3560 | 3535 | 11575 |
| 617 | 20241121 | 091800 | 1195688300 | 3560 | 3560 | 3570 | 3555 | 3124 |
| 618 | 20241121 | 091700 | 1184559655 | 3560 | 3570 | 3575 | 3550 | 9733 |
| 619 | 20241121 | 091600 | 1149890940 | 3570 | 3605 | 3635 | 3555 | 26183 |
| 620 | 20241121 | 091500 | 1055804630 | 3595 | 3560 | 3650 | 3555 | 60414 |
| 621 | 20241121 | 091400 | 837643955 | 3540 | 3545 | 3555 | 3540 | 3197 |
| 622 | 20241121 | 091300 | 826286275 | 3535 | 3540 | 3540 | 3535 | 356 |
| 623 | 20241121 | 091200 | 825027270 | 3540 | 3540 | 3550 | 3535 | 3158 |
| 624 | 20241121 | 091100 | 813857290 | 3545 | 3540 | 3550 | 3535 | 2599 |
| 625 | 20241121 | 091000 | 804660515 | 3550 | 3555 | 3555 | 3540 | 2649 |
| 626 | 20241121 | 090900 | 795258910 | 3555 | 3535 | 3555 | 3535 | 13545 |
| 627 | 20241121 | 090800 | 747224605 | 3540 | 3530 | 3545 | 3530 | 4458 |
| 628 | 20241121 | 090700 | 731453855 | 3530 | 3545 | 3550 | 3530 | 4858 |
| 629 | 20241121 | 090600 | 714254385 | 3525 | 3525 | 3550 | 3515 | 15217 |
| 630 | 20241121 | 090500 | 660618690 | 3520 | 3540 | 3540 | 3520 | 15896 |
| 631 | 20241121 | 090400 | 604518715 | 3535 | 3540 | 3580 | 3535 | 19248 |
| 632 | 20241121 | 090300 | 536344455 | 3540 | 3545 | 3555 | 3540 | 9500 |
| 633 | 20241121 | 090200 | 502684640 | 3545 | 3570 | 3570 | 3530 | 27905 |
| 634 | 20241121 | 090100 | 403646180 | 3570 | 3620 | 3620 | 3565 | 40767 |
| 635 | 20241121 | 090000 | 257262795 | 3625 | 3620 | 3640 | 3605 | 70372 |