33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 191100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 20695 |
| 3 | 20241122 | 191000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20241122 | 190900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20241122 | 190800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20241122 | 190700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20241122 | 190600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20241122 | 190500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20241122 | 190400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20241122 | 190300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20241122 | 190200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20241122 | 190100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20241122 | 190000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20241122 | 185900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20241122 | 185800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20241122 | 185700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20241122 | 185600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20241122 | 185500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20241122 | 185400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20241122 | 185300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20241122 | 185200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20241122 | 185100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20241122 | 185000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20241122 | 184900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20241122 | 184800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20241122 | 184700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20241122 | 184600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20241122 | 184500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20241122 | 184400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20241122 | 184300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20241122 | 184200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20241122 | 184100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 20695 |
| 33 | 20241122 | 184000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20241122 | 183900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20241122 | 183800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20241122 | 183700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20241122 | 183600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20241122 | 183500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20241122 | 183400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20241122 | 183300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20241122 | 183200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20241122 | 183100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20241122 | 183000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20241122 | 182900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20241122 | 182800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20241122 | 182700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20241122 | 182600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20241122 | 182500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20241122 | 182400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20241122 | 182300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20241122 | 182200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20241122 | 182100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20241122 | 182000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20241122 | 181900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20241122 | 181800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20241122 | 181700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20241122 | 181600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20241122 | 181500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20241122 | 181400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20241122 | 181300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20241122 | 181200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20241122 | 181100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 20695 |
| 63 | 20241122 | 181000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20241122 | 180900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20241122 | 180800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20241122 | 180700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20241122 | 180600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20241122 | 180500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20241122 | 180400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20241122 | 180300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20241122 | 180200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20241122 | 180100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20241122 | 180000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20241122 | 175900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20241122 | 175800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20241122 | 175700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20241122 | 175600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20241122 | 175500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20241122 | 175400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20241122 | 175300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20241122 | 175200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20241122 | 175100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20241122 | 175000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20241122 | 174900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20241122 | 174800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20241122 | 174700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20241122 | 174600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20241122 | 174500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20241122 | 174400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20241122 | 174300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20241122 | 174200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20241122 | 174100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 20695 |
| 93 | 20241122 | 174000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20241122 | 173900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20241122 | 173800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20241122 | 173700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20241122 | 173600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20241122 | 173500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20241122 | 173400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20241122 | 173300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20241122 | 173200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20241122 | 173100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20241122 | 173000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20241122 | 172900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20241122 | 172800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20241122 | 172700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20241122 | 172600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20241122 | 172500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20241122 | 172400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20241122 | 172300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20241122 | 172200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20241122 | 172100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20241122 | 172000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20241122 | 171900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20241122 | 171800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20241122 | 171700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20241122 | 171600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20241122 | 171500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20241122 | 171400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20241122 | 171300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20241122 | 171200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20241122 | 171100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 20695 |
| 123 | 20241122 | 171000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20241122 | 170900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20241122 | 170800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20241122 | 170700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20241122 | 170600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20241122 | 170500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20241122 | 170400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20241122 | 170300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20241122 | 170200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20241122 | 170100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20241122 | 170000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20241122 | 165900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20241122 | 165800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20241122 | 165700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20241122 | 165600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20241122 | 165500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20241122 | 165400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20241122 | 165300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20241122 | 165200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20241122 | 165100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20241122 | 165000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20241122 | 164900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20241122 | 164800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20241122 | 164700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20241122 | 164600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20241122 | 164500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20241122 | 164400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20241122 | 164300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20241122 | 164200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20241122 | 164100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 20695 |
| 153 | 20241122 | 164000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20241122 | 163900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20241122 | 163800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20241122 | 163700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20241122 | 163600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20241122 | 163500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20241122 | 163400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20241122 | 163300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20241122 | 163200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20241122 | 163100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20241122 | 163000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20241122 | 162900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20241122 | 162800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20241122 | 162700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20241122 | 162600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20241122 | 162500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20241122 | 162400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20241122 | 162300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20241122 | 162200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20241122 | 162100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20241122 | 162000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20241122 | 161900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20241122 | 161800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20241122 | 161700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20241122 | 161600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20241122 | 161500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20241122 | 161400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20241122 | 161300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20241122 | 161200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20241122 | 161100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 20695 |
| 183 | 20241122 | 161000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20241122 | 160900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20241122 | 160800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20241122 | 160700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20241122 | 160600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20241122 | 160500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20241122 | 160400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20241122 | 160300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20241122 | 160200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20241122 | 160100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20241122 | 160000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20241122 | 155900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20241122 | 155800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20241122 | 155700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20241122 | 155600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20241122 | 155500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20241122 | 155400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20241122 | 155300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20241122 | 155200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20241122 | 155100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20241122 | 155000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20241122 | 154900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20241122 | 154800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20241122 | 154700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20241122 | 154600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20241122 | 154500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20241122 | 154400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20241122 | 154300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20241122 | 154200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20241122 | 154100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 20695 |
| 213 | 20241122 | 154000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20241122 | 153900 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20241122 | 153800 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20241122 | 153700 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20241122 | 153600 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20241122 | 153500 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20241122 | 153400 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20241122 | 153300 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20241122 | 153200 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20241122 | 153100 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20241122 | 153000 | 24421585300 | 44500 | 44500 | 44500 | 44500 | 20695 |
| 224 | 20241122 | 152900 | 23500657800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 225 | 20241122 | 152800 | 23500657800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 226 | 20241122 | 152700 | 23500657800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 227 | 20241122 | 152600 | 23500657800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 228 | 20241122 | 152500 | 23500657800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 229 | 20241122 | 152400 | 23500657800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 230 | 20241122 | 152300 | 23500657800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 231 | 20241122 | 152200 | 23500657800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 232 | 20241122 | 152100 | 23500657800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 233 | 20241122 | 152000 | 23500657800 | 44400 | 44400 | 44400 | 44400 | 0 |
| 234 | 20241122 | 151900 | 23500657800 | 44400 | 44450 | 44450 | 44350 | 494 |
| 235 | 20241122 | 151800 | 23478717700 | 44450 | 44450 | 44500 | 44400 | 277 |
| 236 | 20241122 | 151700 | 23466395750 | 44450 | 44450 | 44500 | 44400 | 1137 |
| 237 | 20241122 | 151600 | 23415856000 | 44500 | 44500 | 44500 | 44400 | 818 |
| 238 | 20241122 | 151500 | 23379476750 | 44500 | 44450 | 44500 | 44400 | 562 |
| 239 | 20241122 | 151400 | 23354492900 | 44400 | 44500 | 44500 | 44400 | 436 |
| 240 | 20241122 | 151300 | 23335115600 | 44500 | 44450 | 44500 | 44400 | 661 |
| 241 | 20241122 | 151200 | 23305730300 | 44500 | 44450 | 44500 | 44400 | 1511 |
| 242 | 20241122 | 151100 | 23238549850 | 44450 | 44400 | 44450 | 44400 | 340 |
| 243 | 20241122 | 151000 | 23223439150 | 44400 | 44400 | 44450 | 44400 | 304 |
| 244 | 20241122 | 150900 | 23209932450 | 44400 | 44450 | 44500 | 44400 | 272 |
| 245 | 20241122 | 150800 | 23197839350 | 44450 | 44450 | 44500 | 44400 | 385 |
| 246 | 20241122 | 150700 | 23180724650 | 44400 | 44450 | 44500 | 44400 | 2809 |
| 247 | 20241122 | 150600 | 23055871700 | 44450 | 44500 | 44500 | 44450 | 622 |
| 248 | 20241122 | 150500 | 23028209650 | 44450 | 44450 | 44500 | 44450 | 38 |
| 249 | 20241122 | 150400 | 23026519650 | 44500 | 44500 | 44500 | 44450 | 316 |
| 250 | 20241122 | 150300 | 23012465500 | 44450 | 44500 | 44500 | 44450 | 122 |
| 251 | 20241122 | 150200 | 23007037050 | 44500 | 44500 | 44500 | 44450 | 81 |
| 252 | 20241122 | 150100 | 23003435150 | 44450 | 44450 | 44500 | 44400 | 2131 |
| 253 | 20241122 | 150000 | 22908660500 | 44450 | 44500 | 44500 | 44450 | 458 |
| 254 | 20241122 | 145900 | 22888297000 | 44500 | 44500 | 44500 | 44450 | 184 |
| 255 | 20241122 | 145800 | 22880112350 | 44500 | 44500 | 44500 | 44450 | 285 |
| 256 | 20241122 | 145700 | 22867434400 | 44500 | 44450 | 44500 | 44450 | 1180 |
| 257 | 20241122 | 145600 | 22814959100 | 44450 | 44450 | 44500 | 44450 | 245 |
| 258 | 20241122 | 145500 | 22804060250 | 44500 | 44500 | 44500 | 44450 | 372 |
| 259 | 20241122 | 145400 | 22787513400 | 44450 | 44500 | 44500 | 44450 | 336 |
| 260 | 20241122 | 145300 | 22772571400 | 44500 | 44450 | 44500 | 44450 | 700 |
| 261 | 20241122 | 145200 | 22741448000 | 44450 | 44500 | 44500 | 44450 | 253 |
| 262 | 20241122 | 145100 | 22730199150 | 44500 | 44500 | 44500 | 44450 | 206 |
| 263 | 20241122 | 145000 | 22721032450 | 44500 | 44500 | 44550 | 44450 | 437 |
| 264 | 20241122 | 144900 | 22701587700 | 44500 | 44500 | 44550 | 44450 | 748 |
| 265 | 20241122 | 144800 | 22668300750 | 44500 | 44450 | 44500 | 44450 | 181 |
| 266 | 20241122 | 144700 | 22660249100 | 44500 | 44550 | 44550 | 44500 | 222 |
| 267 | 20241122 | 144600 | 22650369500 | 44500 | 44500 | 44550 | 44450 | 3190 |
| 268 | 20241122 | 144500 | 22508447500 | 44550 | 44450 | 44550 | 44450 | 723 |
| 269 | 20241122 | 144400 | 22476267450 | 44500 | 44450 | 44500 | 44450 | 204 |
| 270 | 20241122 | 144300 | 22467192400 | 44500 | 44500 | 44500 | 44450 | 299 |
| 271 | 20241122 | 144200 | 22453887900 | 44500 | 44500 | 44500 | 44450 | 517 |
| 272 | 20241122 | 144100 | 22430893400 | 44500 | 44450 | 44550 | 44450 | 822 |
| 273 | 20241122 | 144000 | 22394301350 | 44500 | 44500 | 44500 | 44450 | 236 |
| 274 | 20241122 | 143900 | 22383802050 | 44450 | 44500 | 44550 | 44450 | 300 |
| 275 | 20241122 | 143800 | 22370448650 | 44500 | 44450 | 44500 | 44400 | 1005 |
| 276 | 20241122 | 143700 | 22325769800 | 44450 | 44400 | 44450 | 44400 | 232 |
| 277 | 20241122 | 143600 | 22315458200 | 44400 | 44400 | 44450 | 44400 | 408 |
| 278 | 20241122 | 143500 | 22297335750 | 44400 | 44450 | 44500 | 44400 | 400 |
| 279 | 20241122 | 143400 | 22279548700 | 44400 | 44400 | 44550 | 44400 | 1594 |
| 280 | 20241122 | 143300 | 22208720050 | 44450 | 44500 | 44500 | 44400 | 474 |
| 281 | 20241122 | 143200 | 22187648400 | 44500 | 44450 | 44500 | 44400 | 241 |
| 282 | 20241122 | 143100 | 22176928850 | 44450 | 44500 | 44500 | 44400 | 585 |
| 283 | 20241122 | 143000 | 22150925800 | 44500 | 44500 | 44500 | 44400 | 185 |
| 284 | 20241122 | 142900 | 22142694400 | 44500 | 44400 | 44500 | 44400 | 1161 |
| 285 | 20241122 | 142800 | 22091081950 | 44450 | 44450 | 44450 | 44400 | 239 |
| 286 | 20241122 | 142700 | 22080459500 | 44450 | 44450 | 44450 | 44400 | 359 |
| 287 | 20241122 | 142600 | 22064510550 | 44450 | 44550 | 44550 | 44400 | 974 |
| 288 | 20241122 | 142500 | 22021194350 | 44550 | 44500 | 44550 | 44450 | 2487 |
| 289 | 20241122 | 142400 | 21910583650 | 44500 | 44500 | 44500 | 44450 | 415 |
| 290 | 20241122 | 142300 | 21892118750 | 44500 | 44500 | 44500 | 44450 | 497 |
| 291 | 20241122 | 142200 | 21870007250 | 44450 | 44500 | 44500 | 44450 | 221 |
| 292 | 20241122 | 142100 | 21860173400 | 44500 | 44450 | 44500 | 44450 | 309 |
| 293 | 20241122 | 142000 | 21846425650 | 44500 | 44500 | 44500 | 44450 | 213 |
| 294 | 20241122 | 141900 | 21836948250 | 44450 | 44500 | 44500 | 44450 | 334 |
| 295 | 20241122 | 141800 | 21822088950 | 44500 | 44450 | 44500 | 44400 | 639 |
| 296 | 20241122 | 141700 | 21793670700 | 44500 | 44500 | 44550 | 44350 | 802 |
| 297 | 20241122 | 141600 | 21757984400 | 44550 | 44450 | 44550 | 44450 | 992 |
| 298 | 20241122 | 141500 | 21713858750 | 44500 | 44500 | 44550 | 44500 | 490 |
| 299 | 20241122 | 141400 | 21692038800 | 44550 | 44450 | 44550 | 44450 | 895 |
| 300 | 20241122 | 141300 | 21652203550 | 44450 | 44500 | 44500 | 44450 | 1195 |
| 301 | 20241122 | 141200 | 21599026500 | 44500 | 44450 | 44500 | 44450 | 161 |
| 302 | 20241122 | 141100 | 21591866250 | 44450 | 44450 | 44500 | 44400 | 353 |
| 303 | 20241122 | 141000 | 21576175300 | 44450 | 44450 | 44450 | 44400 | 478 |
| 304 | 20241122 | 140900 | 21554941550 | 44400 | 44500 | 44600 | 44400 | 1709 |
| 305 | 20241122 | 140800 | 21478946200 | 44450 | 44500 | 44500 | 44400 | 274 |
| 306 | 20241122 | 140700 | 21466766850 | 44450 | 44350 | 44500 | 44350 | 800 |
| 307 | 20241122 | 140600 | 21431203600 | 44350 | 44450 | 44550 | 44350 | 1781 |
| 308 | 20241122 | 140500 | 21352152350 | 44550 | 44450 | 44600 | 44350 | 1416 |
| 309 | 20241122 | 140400 | 21289280750 | 44450 | 44400 | 44600 | 44350 | 5236 |
| 310 | 20241122 | 140300 | 21056635750 | 44400 | 44500 | 44500 | 44400 | 288 |
| 311 | 20241122 | 140200 | 21043832300 | 44500 | 44450 | 44500 | 44400 | 606 |
| 312 | 20241122 | 140100 | 21016898000 | 44400 | 44450 | 44450 | 44400 | 330 |
| 313 | 20241122 | 140000 | 21002230100 | 44450 | 44400 | 44450 | 44400 | 460 |
| 314 | 20241122 | 135900 | 20981792400 | 44450 | 44500 | 44500 | 44400 | 1105 |
| 315 | 20241122 | 135800 | 20932689500 | 44500 | 44500 | 44550 | 44450 | 580 |
| 316 | 20241122 | 135700 | 20906879750 | 44500 | 44600 | 44600 | 44450 | 381 |
| 317 | 20241122 | 135600 | 20889916650 | 44600 | 44450 | 44600 | 44450 | 780 |
| 318 | 20241122 | 135500 | 20855178300 | 44500 | 44500 | 44500 | 44450 | 208 |
| 319 | 20241122 | 135400 | 20845922800 | 44500 | 44600 | 44650 | 44450 | 1714 |
| 320 | 20241122 | 135300 | 20769629150 | 44600 | 44550 | 44600 | 44550 | 344 |
| 321 | 20241122 | 135200 | 20754293800 | 44550 | 44550 | 44600 | 44550 | 269 |
| 322 | 20241122 | 135100 | 20742300150 | 44500 | 44550 | 44600 | 44500 | 698 |
| 323 | 20241122 | 135000 | 20711199050 | 44550 | 44550 | 44600 | 44500 | 338 |
| 324 | 20241122 | 134900 | 20696140000 | 44550 | 44600 | 44600 | 44500 | 482 |
| 325 | 20241122 | 134800 | 20674665300 | 44600 | 44500 | 44600 | 44500 | 406 |
| 326 | 20241122 | 134700 | 20656578450 | 44550 | 44550 | 44600 | 44450 | 3858 |
| 327 | 20241122 | 134600 | 20484885050 | 44550 | 44650 | 44650 | 44500 | 506 |
| 328 | 20241122 | 134500 | 20462325500 | 44600 | 44600 | 44650 | 44550 | 1189 |
| 329 | 20241122 | 134400 | 20409295950 | 44600 | 44600 | 44650 | 44550 | 450 |
| 330 | 20241122 | 134300 | 20389224200 | 44600 | 44600 | 44600 | 44550 | 340 |
| 331 | 20241122 | 134200 | 20374064300 | 44600 | 44600 | 44650 | 44550 | 288 |
| 332 | 20241122 | 134100 | 20361216900 | 44600 | 44600 | 44650 | 44550 | 337 |
| 333 | 20241122 | 134000 | 20346191650 | 44600 | 44600 | 44700 | 44550 | 542 |
| 334 | 20241122 | 133900 | 20322009900 | 44700 | 44600 | 44700 | 44550 | 555 |
| 335 | 20241122 | 133800 | 20297226050 | 44600 | 44600 | 44700 | 44550 | 1855 |
| 336 | 20241122 | 133700 | 20214415600 | 44650 | 44650 | 44700 | 44600 | 559 |
| 337 | 20241122 | 133600 | 20189456500 | 44600 | 44650 | 44700 | 44600 | 489 |
| 338 | 20241122 | 133500 | 20167620150 | 44650 | 44650 | 44700 | 44600 | 2340 |
| 339 | 20241122 | 133400 | 20063119200 | 44650 | 44600 | 44650 | 44600 | 391 |
| 340 | 20241122 | 133300 | 20045672950 | 44550 | 44650 | 44650 | 44550 | 421 |
| 341 | 20241122 | 133200 | 20026897000 | 44650 | 44550 | 44650 | 44550 | 3182 |
| 342 | 20241122 | 133100 | 19884924250 | 44600 | 44550 | 44600 | 44550 | 1331 |
| 343 | 20241122 | 133000 | 19825564100 | 44600 | 44550 | 44600 | 44550 | 159 |
| 344 | 20241122 | 132900 | 19818475250 | 44550 | 44450 | 44650 | 44450 | 8924 |
| 345 | 20241122 | 132800 | 19420854100 | 44500 | 44500 | 44500 | 44450 | 195 |
| 346 | 20241122 | 132700 | 19412179200 | 44500 | 44450 | 44500 | 44400 | 1135 |
| 347 | 20241122 | 132600 | 19361721850 | 44450 | 44450 | 44450 | 44400 | 349 |
| 348 | 20241122 | 132500 | 19346214400 | 44450 | 44450 | 44450 | 44400 | 436 |
| 349 | 20241122 | 132400 | 19326848000 | 44450 | 44450 | 44450 | 44400 | 282 |
| 350 | 20241122 | 132300 | 19314314650 | 44400 | 44350 | 44450 | 44350 | 1137 |
| 351 | 20241122 | 132200 | 19263821850 | 44400 | 44400 | 44400 | 44350 | 301 |
| 352 | 20241122 | 132100 | 19250461300 | 44400 | 44400 | 44400 | 44350 | 226 |
| 353 | 20241122 | 132000 | 19240427200 | 44400 | 44350 | 44400 | 44350 | 167 |
| 354 | 20241122 | 131900 | 19233015300 | 44400 | 44400 | 44400 | 44350 | 267 |
| 355 | 20241122 | 131800 | 19221160750 | 44400 | 44400 | 44450 | 44350 | 583 |
| 356 | 20241122 | 131700 | 19195282850 | 44400 | 44400 | 44450 | 44350 | 1635 |
| 357 | 20241122 | 131600 | 19122684300 | 44400 | 44350 | 44450 | 44350 | 372 |
| 358 | 20241122 | 131500 | 19106169450 | 44400 | 44400 | 44450 | 44350 | 1566 |
| 359 | 20241122 | 131400 | 19036584750 | 44350 | 44400 | 44400 | 44350 | 374 |
| 360 | 20241122 | 131300 | 19019984400 | 44400 | 44400 | 44450 | 44350 | 832 |
| 361 | 20241122 | 131200 | 18983047800 | 44400 | 44400 | 44400 | 44350 | 509 |
| 362 | 20241122 | 131100 | 18960456650 | 44350 | 44350 | 44400 | 44350 | 169 |
| 363 | 20241122 | 131000 | 18952954650 | 44350 | 44350 | 44450 | 44300 | 612 |
| 364 | 20241122 | 130900 | 18925789300 | 44450 | 44300 | 44450 | 44300 | 370 |
| 365 | 20241122 | 130800 | 18909368450 | 44350 | 44400 | 44450 | 44300 | 931 |
| 366 | 20241122 | 130700 | 18868052050 | 44400 | 44300 | 44400 | 44300 | 519 |
| 367 | 20241122 | 130600 | 18845036350 | 44350 | 44350 | 44400 | 44350 | 328 |
| 368 | 20241122 | 130500 | 18830486700 | 44350 | 44300 | 44400 | 44300 | 421 |
| 369 | 20241122 | 130400 | 18811819850 | 44400 | 44300 | 44400 | 44300 | 723 |
| 370 | 20241122 | 130300 | 18779760750 | 44350 | 44350 | 44400 | 44300 | 222 |
| 371 | 20241122 | 130200 | 18769918400 | 44350 | 44350 | 44400 | 44350 | 641 |
| 372 | 20241122 | 130100 | 18741477600 | 44300 | 44350 | 44450 | 44300 | 230 |
| 373 | 20241122 | 130000 | 18731274950 | 44350 | 44350 | 44350 | 44300 | 116 |
| 374 | 20241122 | 125900 | 18726130600 | 44350 | 44350 | 44450 | 44350 | 1103 |
| 375 | 20241122 | 125800 | 18677179950 | 44350 | 44350 | 44350 | 44300 | 219 |
| 376 | 20241122 | 125700 | 18667467550 | 44350 | 44400 | 44450 | 44350 | 777 |
| 377 | 20241122 | 125600 | 18632992600 | 44400 | 44400 | 44400 | 44350 | 673 |
| 378 | 20241122 | 125500 | 18603111650 | 44400 | 44350 | 44450 | 44350 | 2144 |
| 379 | 20241122 | 125400 | 18507905950 | 44400 | 44400 | 44400 | 44350 | 102 |
| 380 | 20241122 | 125300 | 18503377400 | 44400 | 44400 | 44400 | 44350 | 183 |
| 381 | 20241122 | 125200 | 18495253950 | 44400 | 44400 | 44400 | 44300 | 659 |
| 382 | 20241122 | 125100 | 18466021100 | 44400 | 44400 | 44400 | 44350 | 456 |
| 383 | 20241122 | 125000 | 18445784200 | 44400 | 44400 | 44400 | 44350 | 181 |
| 384 | 20241122 | 124900 | 18437747850 | 44350 | 44350 | 44400 | 44300 | 123 |
| 385 | 20241122 | 124800 | 18432292850 | 44400 | 44350 | 44400 | 44300 | 3428 |
| 386 | 20241122 | 124700 | 18280212550 | 44350 | 44350 | 44350 | 44300 | 244 |
| 387 | 20241122 | 124600 | 18269397250 | 44300 | 44300 | 44350 | 44300 | 493 |
| 388 | 20241122 | 124500 | 18247545800 | 44300 | 44300 | 44300 | 44250 | 1060 |
| 389 | 20241122 | 124400 | 18200601800 | 44300 | 44300 | 44350 | 44300 | 284 |
| 390 | 20241122 | 124300 | 18188013300 | 44350 | 44300 | 44350 | 44300 | 79 |
| 391 | 20241122 | 124200 | 18184512600 | 44300 | 44250 | 44300 | 44250 | 343 |
| 392 | 20241122 | 124100 | 18169319200 | 44300 | 44300 | 44300 | 44250 | 805 |
| 393 | 20241122 | 124000 | 18133685450 | 44300 | 44350 | 44350 | 44300 | 1344 |
| 394 | 20241122 | 123900 | 18074110450 | 44350 | 44350 | 44350 | 44300 | 58 |
| 395 | 20241122 | 123800 | 18071538400 | 44350 | 44350 | 44350 | 44300 | 80 |
| 396 | 20241122 | 123700 | 18067992600 | 44350 | 44350 | 44350 | 44250 | 824 |
| 397 | 20241122 | 123600 | 18031496200 | 44350 | 44350 | 44350 | 44300 | 234 |
| 398 | 20241122 | 123500 | 18021124500 | 44300 | 44300 | 44350 | 44300 | 205 |
| 399 | 20241122 | 123400 | 18012037500 | 44350 | 44350 | 44350 | 44250 | 188 |
| 400 | 20241122 | 123300 | 18003708750 | 44350 | 44350 | 44400 | 44300 | 679 |
| 401 | 20241122 | 123200 | 17973604400 | 44350 | 44300 | 44350 | 44250 | 1778 |
| 402 | 20241122 | 123100 | 17894811200 | 44300 | 44300 | 44300 | 44300 | 275 |
| 403 | 20241122 | 123000 | 17882628700 | 44300 | 44300 | 44300 | 44250 | 225 |
| 404 | 20241122 | 122900 | 17872662900 | 44300 | 44300 | 44350 | 44250 | 1116 |
| 405 | 20241122 | 122800 | 17823218700 | 44300 | 44300 | 44300 | 44250 | 177 |
| 406 | 20241122 | 122700 | 17815381350 | 44300 | 44300 | 44300 | 44250 | 227 |
| 407 | 20241122 | 122600 | 17805327700 | 44300 | 44300 | 44300 | 44250 | 638 |
| 408 | 20241122 | 122500 | 17777093850 | 44300 | 44250 | 44300 | 44250 | 474 |
| 409 | 20241122 | 122400 | 17756108200 | 44250 | 44350 | 44400 | 44200 | 2271 |
| 410 | 20241122 | 122300 | 17655540100 | 44400 | 44400 | 44400 | 44200 | 1655 |
| 411 | 20241122 | 122200 | 17582299700 | 44400 | 44250 | 44400 | 44250 | 689 |
| 412 | 20241122 | 122100 | 17551755100 | 44250 | 44300 | 44400 | 44250 | 2040 |
| 413 | 20241122 | 122000 | 17461460500 | 44300 | 44300 | 44350 | 44250 | 309 |
| 414 | 20241122 | 121900 | 17447768150 | 44300 | 44300 | 44350 | 44250 | 1494 |
| 415 | 20241122 | 121800 | 17381627450 | 44250 | 44300 | 44300 | 44250 | 414 |
| 416 | 20241122 | 121700 | 17363287550 | 44300 | 44300 | 44350 | 44250 | 1595 |
| 417 | 20241122 | 121600 | 17292635900 | 44300 | 44300 | 44300 | 44250 | 102 |
| 418 | 20241122 | 121500 | 17288117500 | 44300 | 44300 | 44300 | 44250 | 508 |
| 419 | 20241122 | 121400 | 17265625550 | 44300 | 44300 | 44300 | 44300 | 124 |
| 420 | 20241122 | 121300 | 17260132350 | 44300 | 44350 | 44400 | 44250 | 425 |
| 421 | 20241122 | 121200 | 17241295150 | 44350 | 44350 | 44400 | 44300 | 622 |
| 422 | 20241122 | 121100 | 17213702000 | 44300 | 44300 | 44350 | 44300 | 108 |
| 423 | 20241122 | 121000 | 17208914700 | 44350 | 44250 | 44350 | 44250 | 232 |
| 424 | 20241122 | 120900 | 17198632650 | 44300 | 44300 | 44350 | 44200 | 1525 |
| 425 | 20241122 | 120800 | 17131103250 | 44350 | 44300 | 44350 | 44200 | 1032 |
| 426 | 20241122 | 120700 | 17085457850 | 44250 | 44250 | 44300 | 44200 | 576 |
| 427 | 20241122 | 120600 | 17059972750 | 44250 | 44350 | 44350 | 44200 | 1059 |
| 428 | 20241122 | 120500 | 17013111300 | 44300 | 44300 | 44300 | 44250 | 303 |
| 429 | 20241122 | 120400 | 16999692150 | 44300 | 44350 | 44400 | 44300 | 2331 |
| 430 | 20241122 | 120300 | 16896294150 | 44350 | 44300 | 44350 | 44300 | 646 |
| 431 | 20241122 | 120200 | 16867656100 | 44300 | 44350 | 44350 | 44200 | 68 |
| 432 | 20241122 | 120100 | 16864643500 | 44350 | 44350 | 44350 | 44250 | 1401 |
| 433 | 20241122 | 120000 | 16802625000 | 44350 | 44300 | 44350 | 44300 | 323 |
| 434 | 20241122 | 115900 | 16788307800 | 44250 | 44300 | 44350 | 44250 | 407 |
| 435 | 20241122 | 115800 | 16770274300 | 44300 | 44250 | 44300 | 44250 | 605 |
| 436 | 20241122 | 115700 | 16743493500 | 44300 | 44350 | 44350 | 44250 | 168 |
| 437 | 20241122 | 115600 | 16736053550 | 44300 | 44250 | 44350 | 44250 | 334 |
| 438 | 20241122 | 115500 | 16721259350 | 44300 | 44350 | 44350 | 44250 | 950 |
| 439 | 20241122 | 115400 | 16679178900 | 44300 | 44350 | 44350 | 44300 | 111 |
| 440 | 20241122 | 115300 | 16674259700 | 44350 | 44300 | 44350 | 44300 | 183 |
| 441 | 20241122 | 115200 | 16666147250 | 44300 | 44350 | 44350 | 44250 | 495 |
| 442 | 20241122 | 115100 | 16644213650 | 44350 | 44300 | 44350 | 44300 | 232 |
| 443 | 20241122 | 115000 | 16633926950 | 44300 | 44350 | 44400 | 44250 | 1574 |
| 444 | 20241122 | 114900 | 16564132250 | 44350 | 44350 | 44350 | 44350 | 122 |
| 445 | 20241122 | 114800 | 16558721550 | 44350 | 44300 | 44350 | 44300 | 340 |
| 446 | 20241122 | 114700 | 16543646650 | 44350 | 44300 | 44400 | 44300 | 704 |
| 447 | 20241122 | 114600 | 16512417200 | 44300 | 44350 | 44350 | 44250 | 1804 |
| 448 | 20241122 | 114500 | 16432490600 | 44350 | 44400 | 44450 | 44300 | 2621 |
| 449 | 20241122 | 114400 | 16316254250 | 44350 | 44350 | 44400 | 44250 | 700 |
| 450 | 20241122 | 114300 | 16285246100 | 44350 | 44400 | 44400 | 44350 | 337 |
| 451 | 20241122 | 114200 | 16270292250 | 44350 | 44350 | 44400 | 44350 | 1514 |
| 452 | 20241122 | 114100 | 16203124050 | 44350 | 44300 | 44350 | 44300 | 746 |
| 453 | 20241122 | 114000 | 16170071200 | 44300 | 44350 | 44350 | 44300 | 594 |
| 454 | 20241122 | 113900 | 16143742850 | 44350 | 44400 | 44500 | 44350 | 343 |
| 455 | 20241122 | 113800 | 16128522000 | 44400 | 44500 | 44500 | 44350 | 560 |
| 456 | 20241122 | 113700 | 16103654850 | 44500 | 44400 | 44500 | 44400 | 1102 |
| 457 | 20241122 | 113600 | 16054678600 | 44400 | 44400 | 44450 | 44400 | 576 |
| 458 | 20241122 | 113500 | 16029080000 | 44450 | 44450 | 44450 | 44400 | 266 |
| 459 | 20241122 | 113400 | 16017261650 | 44400 | 44400 | 44450 | 44400 | 846 |
| 460 | 20241122 | 113300 | 15979674000 | 44450 | 44350 | 44450 | 44350 | 661 |
| 461 | 20241122 | 113200 | 15950326850 | 44350 | 44400 | 44400 | 44350 | 140 |
| 462 | 20241122 | 113100 | 15944113750 | 44400 | 44450 | 44450 | 44350 | 728 |
| 463 | 20241122 | 113000 | 15911798300 | 44450 | 44400 | 44450 | 44400 | 478 |
| 464 | 20241122 | 112900 | 15890558600 | 44350 | 44400 | 44450 | 44350 | 1300 |
| 465 | 20241122 | 112800 | 15832795350 | 44450 | 44450 | 44450 | 44400 | 368 |
| 466 | 20241122 | 112700 | 15816441600 | 44450 | 44450 | 44450 | 44350 | 439 |
| 467 | 20241122 | 112600 | 15796948200 | 44450 | 44400 | 44450 | 44300 | 3887 |
| 468 | 20241122 | 112500 | 15624550300 | 44400 | 44450 | 44500 | 44350 | 734 |
| 469 | 20241122 | 112400 | 15591947400 | 44450 | 44450 | 44600 | 44350 | 5629 |
| 470 | 20241122 | 112300 | 15341890100 | 44400 | 44450 | 44500 | 44400 | 1829 |
| 471 | 20241122 | 112200 | 15260583050 | 44450 | 44450 | 44450 | 44400 | 1110 |
| 472 | 20241122 | 112100 | 15211249250 | 44450 | 44500 | 44500 | 44400 | 600 |
| 473 | 20241122 | 112000 | 15184576700 | 44450 | 44500 | 44600 | 44450 | 390 |
| 474 | 20241122 | 111900 | 15167217700 | 44500 | 44550 | 44550 | 44450 | 483 |
| 475 | 20241122 | 111800 | 15145712100 | 44550 | 44550 | 44550 | 44450 | 395 |
| 476 | 20241122 | 111700 | 15128124050 | 44550 | 44500 | 44550 | 44500 | 418 |
| 477 | 20241122 | 111600 | 15109508150 | 44550 | 44500 | 44550 | 44450 | 347 |
| 478 | 20241122 | 111500 | 15094066000 | 44500 | 44550 | 44600 | 44450 | 5763 |
| 479 | 20241122 | 111400 | 14837604250 | 44550 | 44500 | 44600 | 44500 | 317 |
| 480 | 20241122 | 111300 | 14823479350 | 44550 | 44600 | 44650 | 44550 | 1183 |
| 481 | 20241122 | 111200 | 14770716000 | 44600 | 44600 | 44650 | 44550 | 554 |
| 482 | 20241122 | 111100 | 14746005200 | 44650 | 44650 | 44650 | 44650 | 304 |
| 483 | 20241122 | 111000 | 14732431600 | 44650 | 44600 | 44650 | 44550 | 421 |
| 484 | 20241122 | 110900 | 14713646850 | 44650 | 44650 | 44650 | 44600 | 500 |
| 485 | 20241122 | 110800 | 14691332950 | 44650 | 44600 | 44650 | 44550 | 452 |
| 486 | 20241122 | 110700 | 14671168400 | 44600 | 44600 | 44600 | 44600 | 323 |
| 487 | 20241122 | 110600 | 14656762600 | 44550 | 44550 | 44600 | 44550 | 644 |
| 488 | 20241122 | 110500 | 14628066300 | 44600 | 44600 | 44650 | 44550 | 245 |
| 489 | 20241122 | 110400 | 14617139700 | 44650 | 44600 | 44650 | 44600 | 767 |
| 490 | 20241122 | 110300 | 14582906300 | 44600 | 44650 | 44650 | 44600 | 552 |
| 491 | 20241122 | 110200 | 14558271500 | 44650 | 44650 | 44650 | 44600 | 160 |
| 492 | 20241122 | 110100 | 14551130000 | 44650 | 44600 | 44650 | 44600 | 429 |
| 493 | 20241122 | 110000 | 14531977500 | 44600 | 44600 | 44650 | 44550 | 309 |
| 494 | 20241122 | 105900 | 14518190750 | 44550 | 44600 | 44650 | 44550 | 270 |
| 495 | 20241122 | 105800 | 14506149200 | 44600 | 44600 | 44600 | 44550 | 785 |
| 496 | 20241122 | 105700 | 14471147950 | 44600 | 44700 | 44700 | 44600 | 287 |
| 497 | 20241122 | 105600 | 14458335350 | 44700 | 44650 | 44700 | 44600 | 716 |
| 498 | 20241122 | 105500 | 14426357100 | 44650 | 44700 | 44700 | 44600 | 83 |
| 499 | 20241122 | 105400 | 14422648950 | 44700 | 44650 | 44700 | 44600 | 2156 |
| 500 | 20241122 | 105300 | 14326392500 | 44650 | 44650 | 44650 | 44600 | 300 |
| 501 | 20241122 | 105200 | 14313005450 | 44650 | 44600 | 44700 | 44600 | 1083 |
| 502 | 20241122 | 105100 | 14264670900 | 44600 | 44600 | 44650 | 44550 | 437 |
| 503 | 20241122 | 105000 | 14245181650 | 44600 | 44550 | 44600 | 44550 | 415 |
| 504 | 20241122 | 104900 | 14226673250 | 44600 | 44550 | 44600 | 44500 | 458 |
| 505 | 20241122 | 104800 | 14206264550 | 44550 | 44450 | 44600 | 44450 | 1710 |
| 506 | 20241122 | 104700 | 14130106300 | 44450 | 44550 | 44550 | 44450 | 855 |
| 507 | 20241122 | 104600 | 14092057200 | 44600 | 44550 | 44600 | 44500 | 292 |
| 508 | 20241122 | 104500 | 14079045750 | 44550 | 44550 | 44550 | 44500 | 369 |
| 509 | 20241122 | 104400 | 14062610100 | 44550 | 44550 | 44550 | 44500 | 401 |
| 510 | 20241122 | 104300 | 14044751350 | 44550 | 44550 | 44550 | 44500 | 687 |
| 511 | 20241122 | 104200 | 14014156400 | 44550 | 44500 | 44550 | 44500 | 1369 |
| 512 | 20241122 | 104100 | 13953207750 | 44500 | 44550 | 44550 | 44500 | 314 |
| 513 | 20241122 | 104000 | 13939222350 | 44550 | 44550 | 44550 | 44500 | 118 |
| 514 | 20241122 | 103900 | 13933965750 | 44500 | 44600 | 44600 | 44500 | 2722 |
| 515 | 20241122 | 103800 | 13812742250 | 44600 | 44600 | 44600 | 44550 | 1172 |
| 516 | 20241122 | 103700 | 13760525900 | 44550 | 44600 | 44600 | 44500 | 1607 |
| 517 | 20241122 | 103600 | 13688916850 | 44600 | 44650 | 44650 | 44550 | 1402 |
| 518 | 20241122 | 103500 | 13626382200 | 44650 | 44650 | 44650 | 44600 | 431 |
| 519 | 20241122 | 103400 | 13607152700 | 44650 | 44650 | 44700 | 44600 | 621 |
| 520 | 20241122 | 103300 | 13579426300 | 44650 | 44700 | 44700 | 44600 | 411 |
| 521 | 20241122 | 103200 | 13561079800 | 44700 | 44650 | 44700 | 44650 | 310 |
| 522 | 20241122 | 103100 | 13547237600 | 44600 | 44600 | 44650 | 44550 | 1060 |
| 523 | 20241122 | 103000 | 13499935900 | 44550 | 44600 | 44600 | 44550 | 549 |
| 524 | 20241122 | 102900 | 13475450900 | 44550 | 44600 | 44600 | 44550 | 612 |
| 525 | 20241122 | 102800 | 13448166800 | 44600 | 44550 | 44600 | 44500 | 153 |
| 526 | 20241122 | 102700 | 13441351650 | 44550 | 44550 | 44600 | 44500 | 411 |
| 527 | 20241122 | 102600 | 13423044250 | 44550 | 44550 | 44600 | 44500 | 1442 |
| 528 | 20241122 | 102500 | 13358767800 | 44600 | 44550 | 44600 | 44500 | 599 |
| 529 | 20241122 | 102400 | 13332079650 | 44550 | 44550 | 44600 | 44500 | 753 |
| 530 | 20241122 | 102300 | 13298537800 | 44550 | 44550 | 44600 | 44500 | 360 |
| 531 | 20241122 | 102200 | 13282497600 | 44550 | 44550 | 44550 | 44500 | 280 |
| 532 | 20241122 | 102100 | 13270031600 | 44550 | 44600 | 44600 | 44500 | 373 |
| 533 | 20241122 | 102000 | 13253412400 | 44600 | 44600 | 44600 | 44550 | 205 |
| 534 | 20241122 | 101900 | 13244271650 | 44550 | 44550 | 44600 | 44500 | 460 |
| 535 | 20241122 | 101800 | 13223786750 | 44550 | 44600 | 44650 | 44550 | 1232 |
| 536 | 20241122 | 101700 | 13168870100 | 44600 | 44600 | 44600 | 44550 | 261 |
| 537 | 20241122 | 101600 | 13157229800 | 44600 | 44550 | 44600 | 44500 | 1380 |
| 538 | 20241122 | 101500 | 13095779550 | 44550 | 44550 | 44550 | 44500 | 383 |
| 539 | 20241122 | 101400 | 13078727150 | 44550 | 44500 | 44550 | 44450 | 1467 |
| 540 | 20241122 | 101300 | 13013469000 | 44500 | 44450 | 44500 | 44400 | 2882 |
| 541 | 20241122 | 101200 | 12885360800 | 44450 | 44500 | 44750 | 44450 | 4847 |
| 542 | 20241122 | 101100 | 12669530200 | 44500 | 44600 | 44700 | 44500 | 1596 |
| 543 | 20241122 | 101000 | 12598387550 | 44550 | 44550 | 44600 | 44550 | 346 |
| 544 | 20241122 | 100900 | 12582966900 | 44600 | 44650 | 44650 | 44550 | 718 |
| 545 | 20241122 | 100800 | 12550936550 | 44650 | 44600 | 44650 | 44550 | 395 |
| 546 | 20241122 | 100700 | 12533319000 | 44600 | 44500 | 44600 | 44500 | 791 |
| 547 | 20241122 | 100600 | 12498053750 | 44550 | 44550 | 44650 | 44500 | 2290 |
| 548 | 20241122 | 100500 | 12396004550 | 44600 | 44650 | 44650 | 44550 | 1168 |
| 549 | 20241122 | 100400 | 12343909550 | 44650 | 44550 | 44650 | 44550 | 643 |
| 550 | 20241122 | 100300 | 12315218600 | 44600 | 44650 | 44700 | 44550 | 2992 |
| 551 | 20241122 | 100200 | 12181796650 | 44650 | 44700 | 44700 | 44600 | 952 |
| 552 | 20241122 | 100100 | 12139285400 | 44700 | 44600 | 44700 | 44600 | 647 |
| 553 | 20241122 | 100000 | 12110393350 | 44650 | 44650 | 44700 | 44600 | 1839 |
| 554 | 20241122 | 095900 | 12028277900 | 44650 | 44650 | 44650 | 44600 | 792 |
| 555 | 20241122 | 095800 | 11992918750 | 44650 | 44650 | 44700 | 44650 | 1344 |
| 556 | 20241122 | 095700 | 11932879850 | 44650 | 44650 | 44700 | 44600 | 9714 |
| 557 | 20241122 | 095600 | 11499438000 | 44700 | 44700 | 44750 | 44650 | 1485 |
| 558 | 20241122 | 095500 | 11433053900 | 44700 | 44700 | 44750 | 44650 | 933 |
| 559 | 20241122 | 095400 | 11391349650 | 44650 | 44700 | 44800 | 44650 | 1480 |
| 560 | 20241122 | 095300 | 11325162550 | 44700 | 44650 | 44750 | 44650 | 1068 |
| 561 | 20241122 | 095200 | 11277410600 | 44700 | 44750 | 44750 | 44650 | 2708 |
| 562 | 20241122 | 095100 | 11156321600 | 44750 | 44750 | 44750 | 44700 | 721 |
| 563 | 20241122 | 095000 | 11124060450 | 44750 | 44800 | 44800 | 44700 | 833 |
| 564 | 20241122 | 094900 | 11086787350 | 44800 | 44800 | 44800 | 44700 | 1597 |
| 565 | 20241122 | 094800 | 11015310950 | 44800 | 44800 | 44800 | 44750 | 902 |
| 566 | 20241122 | 094700 | 10974913300 | 44800 | 44800 | 44800 | 44750 | 962 |
| 567 | 20241122 | 094600 | 10931829250 | 44800 | 44800 | 44800 | 44750 | 485 |
| 568 | 20241122 | 094500 | 10910101300 | 44800 | 44800 | 44850 | 44750 | 881 |
| 569 | 20241122 | 094400 | 10870617550 | 44800 | 44800 | 44850 | 44750 | 888 |
| 570 | 20241122 | 094300 | 10830819600 | 44850 | 44850 | 44850 | 44800 | 773 |
| 571 | 20241122 | 094200 | 10796151050 | 44800 | 44850 | 44850 | 44800 | 771 |
| 572 | 20241122 | 094100 | 10761577450 | 44850 | 44800 | 44850 | 44750 | 1600 |
| 573 | 20241122 | 094000 | 10689899600 | 44800 | 44800 | 44800 | 44750 | 808 |
| 574 | 20241122 | 093900 | 10653728500 | 44800 | 44750 | 44800 | 44700 | 703 |
| 575 | 20241122 | 093800 | 10622248650 | 44750 | 44800 | 44850 | 44750 | 2598 |
| 576 | 20241122 | 093700 | 10505919800 | 44850 | 44750 | 44850 | 44750 | 1180 |
| 577 | 20241122 | 093600 | 10453035000 | 44750 | 44950 | 44950 | 44750 | 3256 |
| 578 | 20241122 | 093500 | 10307011950 | 44900 | 44900 | 44950 | 44900 | 217 |
| 579 | 20241122 | 093400 | 10297260700 | 44900 | 44800 | 44900 | 44800 | 879 |
| 580 | 20241122 | 093300 | 10257801100 | 44800 | 44800 | 44900 | 44800 | 798 |
| 581 | 20241122 | 093200 | 10222011250 | 44800 | 44850 | 44850 | 44750 | 1247 |
| 582 | 20241122 | 093100 | 10166110400 | 44850 | 44750 | 44850 | 44700 | 2861 |
| 583 | 20241122 | 093000 | 10037990950 | 44800 | 44900 | 44900 | 44750 | 1810 |
| 584 | 20241122 | 092900 | 9956797250 | 44850 | 44850 | 44900 | 44850 | 535 |
| 585 | 20241122 | 092800 | 9932776300 | 44850 | 44800 | 44900 | 44800 | 2350 |
| 586 | 20241122 | 092700 | 9827322100 | 44800 | 44800 | 44800 | 44750 | 1652 |
| 587 | 20241122 | 092600 | 9753358900 | 44800 | 44700 | 44800 | 44700 | 1497 |
| 588 | 20241122 | 092500 | 9686361750 | 44700 | 44700 | 44750 | 44650 | 4106 |
| 589 | 20241122 | 092400 | 9502784600 | 44700 | 44750 | 44750 | 44700 | 1377 |
| 590 | 20241122 | 092300 | 9441167700 | 44750 | 44750 | 44800 | 44750 | 1246 |
| 591 | 20241122 | 092200 | 9385365900 | 44750 | 44800 | 44800 | 44700 | 1994 |
| 592 | 20241122 | 092100 | 9296078550 | 44800 | 44800 | 44800 | 44750 | 961 |
| 593 | 20241122 | 092000 | 9253042100 | 44800 | 44750 | 44800 | 44650 | 1650 |
| 594 | 20241122 | 091900 | 9179209600 | 44700 | 44650 | 44750 | 44650 | 2738 |
| 595 | 20241122 | 091800 | 9056783900 | 44650 | 45100 | 45100 | 44650 | 6628 |
| 596 | 20241122 | 091700 | 8759224250 | 45100 | 45100 | 45100 | 45050 | 1239 |
| 597 | 20241122 | 091600 | 8703362500 | 45100 | 45050 | 45100 | 45000 | 4236 |
| 598 | 20241122 | 091500 | 8512506750 | 45000 | 45000 | 45050 | 44950 | 8674 |
| 599 | 20241122 | 091400 | 8122112850 | 45050 | 45100 | 45150 | 45000 | 8603 |
| 600 | 20241122 | 091300 | 7734484050 | 45150 | 45150 | 45150 | 45100 | 5426 |
| 601 | 20241122 | 091200 | 7489528900 | 45150 | 45150 | 45150 | 45100 | 1887 |
| 602 | 20241122 | 091100 | 7404366350 | 45150 | 45100 | 45150 | 45050 | 7079 |
| 603 | 20241122 | 091000 | 7085209800 | 45100 | 45050 | 45150 | 45050 | 4446 |
| 604 | 20241122 | 090900 | 6884688400 | 45100 | 45100 | 45100 | 45050 | 2394 |
| 605 | 20241122 | 090800 | 6776780000 | 45050 | 45050 | 45100 | 45050 | 1872 |
| 606 | 20241122 | 090700 | 6692361050 | 45100 | 45050 | 45100 | 45000 | 5151 |
| 607 | 20241122 | 090600 | 6460312100 | 45050 | 45100 | 45100 | 45000 | 4063 |
| 608 | 20241122 | 090500 | 6277295200 | 45100 | 45050 | 45100 | 45000 | 5989 |
| 609 | 20241122 | 090400 | 6007435450 | 45000 | 45000 | 45050 | 44950 | 20209 |
| 610 | 20241122 | 090300 | 5097962100 | 45000 | 44900 | 45000 | 44850 | 13451 |
| 611 | 20241122 | 090200 | 4492917300 | 44900 | 44850 | 44950 | 44850 | 4179 |
| 612 | 20241122 | 090100 | 4305253450 | 44850 | 44800 | 44850 | 44700 | 5287 |
| 613 | 20241122 | 090000 | 4068410900 | 44800 | 44600 | 45000 | 44500 | 91000 |