34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 192700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 6779 |
| 3 | 20241120 | 192600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20241120 | 192500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20241120 | 192400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20241120 | 192300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20241120 | 192200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20241120 | 192100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20241120 | 192000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20241120 | 191900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20241120 | 191800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20241120 | 191700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20241120 | 191600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20241120 | 191500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20241120 | 191400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20241120 | 191300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20241120 | 191200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20241120 | 191100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20241120 | 191000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20241120 | 190900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20241120 | 190800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20241120 | 190700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20241120 | 190600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20241120 | 190500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20241120 | 190400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20241120 | 190300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20241120 | 190200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20241120 | 190100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20241120 | 190000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20241120 | 185900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20241120 | 185800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20241120 | 185700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 6779 |
| 33 | 20241120 | 185600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20241120 | 185500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20241120 | 185400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20241120 | 185300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20241120 | 185200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20241120 | 185100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20241120 | 185000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20241120 | 184900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20241120 | 184800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20241120 | 184700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20241120 | 184600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20241120 | 184500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20241120 | 184400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20241120 | 184300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20241120 | 184200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20241120 | 184100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20241120 | 184000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20241120 | 183900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20241120 | 183800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20241120 | 183700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20241120 | 183600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20241120 | 183500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20241120 | 183400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20241120 | 183300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20241120 | 183200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20241120 | 183100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20241120 | 183000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20241120 | 182900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20241120 | 182800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20241120 | 182700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 6779 |
| 63 | 20241120 | 182600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20241120 | 182500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20241120 | 182400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20241120 | 182300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20241120 | 182200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20241120 | 182100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20241120 | 182000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20241120 | 181900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20241120 | 181800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20241120 | 181700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20241120 | 181600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20241120 | 181500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20241120 | 181400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20241120 | 181300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20241120 | 181200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20241120 | 181100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20241120 | 181000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20241120 | 180900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20241120 | 180800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20241120 | 180700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20241120 | 180600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20241120 | 180500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20241120 | 180400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20241120 | 180300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20241120 | 180200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20241120 | 180100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20241120 | 180000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20241120 | 175900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20241120 | 175800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20241120 | 175700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 6779 |
| 93 | 20241120 | 175600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20241120 | 175500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20241120 | 175400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20241120 | 175300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20241120 | 175200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20241120 | 175100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20241120 | 175000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20241120 | 174900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20241120 | 174800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20241120 | 174700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20241120 | 174600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20241120 | 174500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20241120 | 174400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20241120 | 174300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20241120 | 174200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20241120 | 174100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20241120 | 174000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20241120 | 173900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20241120 | 173800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20241120 | 173700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20241120 | 173600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20241120 | 173500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20241120 | 173400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20241120 | 173300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20241120 | 173200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20241120 | 173100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20241120 | 173000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20241120 | 172900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20241120 | 172800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20241120 | 172700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 6779 |
| 123 | 20241120 | 172600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20241120 | 172500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20241120 | 172400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20241120 | 172300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20241120 | 172200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20241120 | 172100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20241120 | 172000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20241120 | 171900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20241120 | 171800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20241120 | 171700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20241120 | 171600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20241120 | 171500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20241120 | 171400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20241120 | 171300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20241120 | 171200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20241120 | 171100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20241120 | 171000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20241120 | 170900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20241120 | 170800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20241120 | 170700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20241120 | 170600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20241120 | 170500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20241120 | 170400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20241120 | 170300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20241120 | 170200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20241120 | 170100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20241120 | 170000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20241120 | 165900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20241120 | 165800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20241120 | 165700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 6779 |
| 153 | 20241120 | 165600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20241120 | 165500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20241120 | 165400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20241120 | 165300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20241120 | 165200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20241120 | 165100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20241120 | 165000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20241120 | 164900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20241120 | 164800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20241120 | 164700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20241120 | 164600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20241120 | 164500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20241120 | 164400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20241120 | 164300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20241120 | 164200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20241120 | 164100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20241120 | 164000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20241120 | 163900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20241120 | 163800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20241120 | 163700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20241120 | 163600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20241120 | 163500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20241120 | 163400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20241120 | 163300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20241120 | 163200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20241120 | 163100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20241120 | 163000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20241120 | 162900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20241120 | 162800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20241120 | 162700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 6779 |
| 183 | 20241120 | 162600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20241120 | 162500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20241120 | 162400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20241120 | 162300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20241120 | 162200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20241120 | 162100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20241120 | 162000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20241120 | 161900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20241120 | 161800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20241120 | 161700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20241120 | 161600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 194 | 20241120 | 161500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 195 | 20241120 | 161400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 196 | 20241120 | 161300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 197 | 20241120 | 161200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 198 | 20241120 | 161100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 199 | 20241120 | 161000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 200 | 20241120 | 160900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 201 | 20241120 | 160800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 202 | 20241120 | 160700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 203 | 20241120 | 160600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 204 | 20241120 | 160500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 205 | 20241120 | 160400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 206 | 20241120 | 160300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 207 | 20241120 | 160200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 208 | 20241120 | 160100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 209 | 20241120 | 160000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 210 | 20241120 | 155900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 211 | 20241120 | 155800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 212 | 20241120 | 155700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 6779 |
| 213 | 20241120 | 155600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 214 | 20241120 | 155500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 215 | 20241120 | 155400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 216 | 20241120 | 155300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 217 | 20241120 | 155200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 218 | 20241120 | 155100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 219 | 20241120 | 155000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 220 | 20241120 | 154900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 221 | 20241120 | 154800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 222 | 20241120 | 154700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 223 | 20241120 | 154600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 224 | 20241120 | 154500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 225 | 20241120 | 154400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 226 | 20241120 | 154300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 227 | 20241120 | 154200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 228 | 20241120 | 154100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 229 | 20241120 | 154000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 230 | 20241120 | 153900 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 231 | 20241120 | 153800 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 232 | 20241120 | 153700 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 233 | 20241120 | 153600 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 234 | 20241120 | 153500 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 235 | 20241120 | 153400 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 236 | 20241120 | 153300 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 237 | 20241120 | 153200 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 238 | 20241120 | 153100 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 239 | 20241120 | 153000 | 12124271300 | 48150 | 48150 | 48150 | 48150 | 6779 |
| 240 | 20241120 | 152900 | 11797862450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 241 | 20241120 | 152800 | 11797862450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 242 | 20241120 | 152700 | 11797862450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 243 | 20241120 | 152600 | 11797862450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 244 | 20241120 | 152500 | 11797862450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 245 | 20241120 | 152400 | 11797862450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 246 | 20241120 | 152300 | 11797862450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 247 | 20241120 | 152200 | 11797862450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 248 | 20241120 | 152100 | 11797862450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 249 | 20241120 | 152000 | 11797862450 | 48250 | 48250 | 48250 | 48250 | 0 |
| 250 | 20241120 | 151900 | 11797862450 | 48250 | 48250 | 48300 | 48250 | 1599 |
| 251 | 20241120 | 151800 | 11720710300 | 48250 | 48300 | 48300 | 48250 | 470 |
| 252 | 20241120 | 151700 | 11698011450 | 48250 | 48250 | 48300 | 48200 | 1339 |
| 253 | 20241120 | 151600 | 11633406800 | 48200 | 48250 | 48250 | 48200 | 49 |
| 254 | 20241120 | 151500 | 11631044000 | 48250 | 48200 | 48250 | 48150 | 2189 |
| 255 | 20241120 | 151400 | 11525552500 | 48150 | 48150 | 48200 | 48150 | 1179 |
| 256 | 20241120 | 151300 | 11468782500 | 48150 | 48150 | 48200 | 48150 | 72 |
| 257 | 20241120 | 151200 | 11465315150 | 48150 | 48150 | 48200 | 48150 | 1261 |
| 258 | 20241120 | 151100 | 11404597600 | 48150 | 48150 | 48200 | 48150 | 730 |
| 259 | 20241120 | 151000 | 11369447650 | 48200 | 48200 | 48200 | 48150 | 850 |
| 260 | 20241120 | 150900 | 11328480450 | 48150 | 48200 | 48250 | 48150 | 1022 |
| 261 | 20241120 | 150800 | 11279217650 | 48200 | 48250 | 48250 | 48200 | 374 |
| 262 | 20241120 | 150700 | 11261189950 | 48200 | 48200 | 48250 | 48200 | 209 |
| 263 | 20241120 | 150600 | 11251115650 | 48200 | 48200 | 48250 | 48200 | 312 |
| 264 | 20241120 | 150500 | 11236076750 | 48200 | 48250 | 48250 | 48200 | 154 |
| 265 | 20241120 | 150400 | 11228650600 | 48250 | 48250 | 48250 | 48200 | 456 |
| 266 | 20241120 | 150300 | 11206661850 | 48200 | 48250 | 48250 | 48200 | 178 |
| 267 | 20241120 | 150200 | 11198081200 | 48200 | 48200 | 48300 | 48150 | 1220 |
| 268 | 20241120 | 150100 | 11139267050 | 48200 | 48250 | 48300 | 48200 | 730 |
| 269 | 20241120 | 150000 | 11104045500 | 48300 | 48300 | 48300 | 48200 | 538 |
| 270 | 20241120 | 145900 | 11078098200 | 48250 | 48200 | 48300 | 48200 | 191 |
| 271 | 20241120 | 145800 | 11068878350 | 48200 | 48300 | 48300 | 48150 | 1027 |
| 272 | 20241120 | 145700 | 11019351850 | 48250 | 48200 | 48300 | 48200 | 803 |
| 273 | 20241120 | 145600 | 10980601850 | 48200 | 48250 | 48250 | 48200 | 131 |
| 274 | 20241120 | 145500 | 10974285000 | 48250 | 48250 | 48300 | 48200 | 724 |
| 275 | 20241120 | 145400 | 10939368050 | 48300 | 48250 | 48300 | 48250 | 52 |
| 276 | 20241120 | 145300 | 10936858450 | 48250 | 48250 | 48300 | 48250 | 96 |
| 277 | 20241120 | 145200 | 10932224100 | 48300 | 48200 | 48300 | 48200 | 2705 |
| 278 | 20241120 | 145100 | 10801777300 | 48250 | 48250 | 48250 | 48200 | 2099 |
| 279 | 20241120 | 145000 | 10700603400 | 48200 | 48250 | 48250 | 48200 | 232 |
| 280 | 20241120 | 144900 | 10689413850 | 48200 | 48250 | 48300 | 48200 | 433 |
| 281 | 20241120 | 144800 | 10668521250 | 48300 | 48250 | 48300 | 48250 | 522 |
| 282 | 20241120 | 144700 | 10643334550 | 48250 | 48250 | 48300 | 48250 | 1247 |
| 283 | 20241120 | 144600 | 10583164900 | 48300 | 48300 | 48350 | 48250 | 1803 |
| 284 | 20241120 | 144500 | 10496064750 | 48300 | 48350 | 48400 | 48300 | 1368 |
| 285 | 20241120 | 144400 | 10429959400 | 48300 | 48400 | 48400 | 48300 | 251 |
| 286 | 20241120 | 144300 | 10417824050 | 48400 | 48350 | 48400 | 48350 | 94 |
| 287 | 20241120 | 144200 | 10413277850 | 48400 | 48400 | 48400 | 48350 | 390 |
| 288 | 20241120 | 144100 | 10394409050 | 48400 | 48400 | 48400 | 48350 | 526 |
| 289 | 20241120 | 144000 | 10368954000 | 48350 | 48350 | 48400 | 48350 | 68 |
| 290 | 20241120 | 143900 | 10365665800 | 48350 | 48350 | 48400 | 48350 | 272 |
| 291 | 20241120 | 143800 | 10352514300 | 48400 | 48350 | 48400 | 48350 | 454 |
| 292 | 20241120 | 143700 | 10330562950 | 48350 | 48400 | 48450 | 48350 | 809 |
| 293 | 20241120 | 143600 | 10291415300 | 48400 | 48450 | 48450 | 48400 | 134 |
| 294 | 20241120 | 143500 | 10284929300 | 48400 | 48400 | 48450 | 48400 | 378 |
| 295 | 20241120 | 143400 | 10266633800 | 48450 | 48400 | 48450 | 48350 | 555 |
| 296 | 20241120 | 143300 | 10239790700 | 48400 | 48350 | 48450 | 48350 | 1231 |
| 297 | 20241120 | 143200 | 10180215950 | 48400 | 48400 | 48450 | 48350 | 999 |
| 298 | 20241120 | 143100 | 10131855950 | 48450 | 48400 | 48450 | 48350 | 106 |
| 299 | 20241120 | 143000 | 10126725700 | 48350 | 48400 | 48450 | 48350 | 748 |
| 300 | 20241120 | 142900 | 10090521900 | 48400 | 48400 | 48450 | 48400 | 103 |
| 301 | 20241120 | 142800 | 10085535950 | 48400 | 48450 | 48500 | 48400 | 74 |
| 302 | 20241120 | 142700 | 10081951200 | 48450 | 48500 | 48550 | 48400 | 208 |
| 303 | 20241120 | 142600 | 10071871950 | 48450 | 48400 | 48550 | 48350 | 287 |
| 304 | 20241120 | 142500 | 10057957800 | 48350 | 48400 | 48400 | 48350 | 122 |
| 305 | 20241120 | 142400 | 10052058050 | 48400 | 48400 | 48400 | 48350 | 325 |
| 306 | 20241120 | 142300 | 10036337650 | 48400 | 48350 | 48400 | 48350 | 77 |
| 307 | 20241120 | 142200 | 10032614100 | 48400 | 48350 | 48400 | 48350 | 242 |
| 308 | 20241120 | 142100 | 10020911950 | 48350 | 48350 | 48400 | 48350 | 223 |
| 309 | 20241120 | 142000 | 10010128950 | 48350 | 48400 | 48450 | 48350 | 120 |
| 310 | 20241120 | 141900 | 10004323200 | 48400 | 48400 | 48450 | 48350 | 147 |
| 311 | 20241120 | 141800 | 9997208600 | 48450 | 48400 | 48450 | 48400 | 176 |
| 312 | 20241120 | 141700 | 9988688250 | 48400 | 48500 | 48550 | 48400 | 210 |
| 313 | 20241120 | 141600 | 9978517300 | 48550 | 48500 | 48600 | 48500 | 820 |
| 314 | 20241120 | 141500 | 9938733000 | 48550 | 48500 | 48550 | 48450 | 546 |
| 315 | 20241120 | 141400 | 9912248550 | 48450 | 48350 | 48450 | 48350 | 602 |
| 316 | 20241120 | 141300 | 9883109100 | 48400 | 48350 | 48400 | 48350 | 1134 |
| 317 | 20241120 | 141200 | 9828279550 | 48350 | 48350 | 48400 | 48350 | 86 |
| 318 | 20241120 | 141100 | 9824120150 | 48350 | 48400 | 48400 | 48350 | 624 |
| 319 | 20241120 | 141000 | 9793928250 | 48350 | 48400 | 48400 | 48350 | 553 |
| 320 | 20241120 | 140900 | 9767189100 | 48350 | 48400 | 48400 | 48350 | 99 |
| 321 | 20241120 | 140800 | 9762400850 | 48400 | 48400 | 48500 | 48350 | 892 |
| 322 | 20241120 | 140700 | 9719229900 | 48350 | 48350 | 48400 | 48350 | 525 |
| 323 | 20241120 | 140600 | 9693842500 | 48350 | 48400 | 48400 | 48350 | 173 |
| 324 | 20241120 | 140500 | 9685476100 | 48350 | 48500 | 48500 | 48350 | 333 |
| 325 | 20241120 | 140400 | 9669354250 | 48450 | 48450 | 48500 | 48450 | 109 |
| 326 | 20241120 | 140300 | 9664071850 | 48450 | 48500 | 48500 | 48450 | 96 |
| 327 | 20241120 | 140200 | 9659419400 | 48500 | 48450 | 48550 | 48400 | 716 |
| 328 | 20241120 | 140100 | 9624730850 | 48400 | 48450 | 48450 | 48400 | 65 |
| 329 | 20241120 | 140000 | 9621583600 | 48400 | 48450 | 48450 | 48400 | 231 |
| 330 | 20241120 | 135900 | 9610401700 | 48400 | 48350 | 48450 | 48350 | 263 |
| 331 | 20241120 | 135800 | 9597677150 | 48350 | 48400 | 48400 | 48350 | 94 |
| 332 | 20241120 | 135700 | 9593130600 | 48400 | 48300 | 48450 | 48300 | 1488 |
| 333 | 20241120 | 135600 | 9521222350 | 48300 | 48350 | 48350 | 48300 | 54 |
| 334 | 20241120 | 135500 | 9518612450 | 48350 | 48250 | 48350 | 48250 | 712 |
| 335 | 20241120 | 135400 | 9484245100 | 48300 | 48250 | 48300 | 48250 | 122 |
| 336 | 20241120 | 135300 | 9478357050 | 48300 | 48250 | 48300 | 48200 | 1006 |
| 337 | 20241120 | 135200 | 9429815700 | 48250 | 48300 | 48350 | 48250 | 2524 |
| 338 | 20241120 | 135100 | 9307967300 | 48300 | 48400 | 48400 | 48300 | 313 |
| 339 | 20241120 | 135000 | 9292833650 | 48350 | 48400 | 48400 | 48350 | 1789 |
| 340 | 20241120 | 134900 | 9206326450 | 48400 | 48400 | 48450 | 48400 | 227 |
| 341 | 20241120 | 134800 | 9195339050 | 48450 | 48400 | 48450 | 48400 | 70 |
| 342 | 20241120 | 134700 | 9191949850 | 48450 | 48400 | 48450 | 48400 | 73 |
| 343 | 20241120 | 134600 | 9188415350 | 48400 | 48350 | 48450 | 48350 | 544 |
| 344 | 20241120 | 134500 | 9162086500 | 48400 | 48350 | 48400 | 48350 | 166 |
| 345 | 20241120 | 134400 | 9154057800 | 48350 | 48400 | 48450 | 48350 | 256 |
| 346 | 20241120 | 134300 | 9141667450 | 48400 | 48350 | 48450 | 48350 | 826 |
| 347 | 20241120 | 134200 | 9101696500 | 48350 | 48400 | 48450 | 48350 | 692 |
| 348 | 20241120 | 134100 | 9068209650 | 48400 | 48400 | 48450 | 48400 | 1181 |
| 349 | 20241120 | 134000 | 9011047300 | 48400 | 48400 | 48450 | 48400 | 629 |
| 350 | 20241120 | 133900 | 8980602750 | 48400 | 48400 | 48450 | 48400 | 366 |
| 351 | 20241120 | 133800 | 8962887500 | 48400 | 48400 | 48450 | 48400 | 752 |
| 352 | 20241120 | 133700 | 8926488700 | 48450 | 48450 | 48500 | 48450 | 1052 |
| 353 | 20241120 | 133600 | 8875516550 | 48450 | 48500 | 48500 | 48450 | 193 |
| 354 | 20241120 | 133500 | 8866164750 | 48450 | 48500 | 48500 | 48450 | 143 |
| 355 | 20241120 | 133400 | 8859230050 | 48500 | 48500 | 48550 | 48450 | 456 |
| 356 | 20241120 | 133300 | 8837116350 | 48500 | 48500 | 48550 | 48450 | 111 |
| 357 | 20241120 | 133200 | 8831734350 | 48550 | 48450 | 48550 | 48450 | 1073 |
| 358 | 20241120 | 133100 | 8779729050 | 48450 | 48500 | 48500 | 48450 | 78 |
| 359 | 20241120 | 133000 | 8775949150 | 48450 | 48500 | 48500 | 48450 | 269 |
| 360 | 20241120 | 132900 | 8762913400 | 48500 | 48500 | 48500 | 48450 | 156 |
| 361 | 20241120 | 132800 | 8755352950 | 48500 | 48550 | 48550 | 48500 | 619 |
| 362 | 20241120 | 132700 | 8725330900 | 48550 | 48500 | 48550 | 48500 | 182 |
| 363 | 20241120 | 132600 | 8716501750 | 48550 | 48550 | 48550 | 48500 | 75 |
| 364 | 20241120 | 132500 | 8712863100 | 48500 | 48500 | 48550 | 48500 | 394 |
| 365 | 20241120 | 132400 | 8693742350 | 48550 | 48500 | 48550 | 48500 | 214 |
| 366 | 20241120 | 132300 | 8683360500 | 48550 | 48500 | 48550 | 48500 | 100 |
| 367 | 20241120 | 132200 | 8678509850 | 48500 | 48450 | 48550 | 48450 | 557 |
| 368 | 20241120 | 132100 | 8651496000 | 48500 | 48450 | 48500 | 48450 | 462 |
| 369 | 20241120 | 132000 | 8629104250 | 48450 | 48500 | 48500 | 48450 | 153 |
| 370 | 20241120 | 131900 | 8621688200 | 48450 | 48550 | 48550 | 48450 | 516 |
| 371 | 20241120 | 131800 | 8596664800 | 48550 | 48500 | 48550 | 48500 | 396 |
| 372 | 20241120 | 131700 | 8577454900 | 48500 | 48450 | 48550 | 48450 | 3625 |
| 373 | 20241120 | 131600 | 8401655200 | 48450 | 48550 | 48600 | 48450 | 3269 |
| 374 | 20241120 | 131500 | 8243105500 | 48550 | 48600 | 48600 | 48500 | 253 |
| 375 | 20241120 | 131400 | 8230820650 | 48550 | 48550 | 48600 | 48500 | 494 |
| 376 | 20241120 | 131300 | 8206847950 | 48500 | 48550 | 48550 | 48500 | 1405 |
| 377 | 20241120 | 131200 | 8138639050 | 48600 | 48550 | 48600 | 48550 | 182 |
| 378 | 20241120 | 131100 | 8129801700 | 48600 | 48600 | 48600 | 48550 | 247 |
| 379 | 20241120 | 131000 | 8117808600 | 48550 | 48600 | 48600 | 48550 | 186 |
| 380 | 20241120 | 130900 | 8108778000 | 48550 | 48550 | 48600 | 48550 | 223 |
| 381 | 20241120 | 130800 | 8097949050 | 48600 | 48550 | 48600 | 48550 | 573 |
| 382 | 20241120 | 130700 | 8070103300 | 48600 | 48550 | 48600 | 48550 | 123 |
| 383 | 20241120 | 130600 | 8064130650 | 48550 | 48600 | 48600 | 48550 | 220 |
| 384 | 20241120 | 130500 | 8053448950 | 48550 | 48550 | 48600 | 48550 | 792 |
| 385 | 20241120 | 130400 | 8014996500 | 48600 | 48550 | 48600 | 48550 | 82 |
| 386 | 20241120 | 130300 | 8011014750 | 48550 | 48550 | 48600 | 48550 | 65 |
| 387 | 20241120 | 130200 | 8007858400 | 48550 | 48550 | 48600 | 48550 | 200 |
| 388 | 20241120 | 130100 | 7998144950 | 48600 | 48550 | 48600 | 48550 | 107 |
| 389 | 20241120 | 130000 | 7992949200 | 48600 | 48600 | 48600 | 48550 | 59 |
| 390 | 20241120 | 125900 | 7990083900 | 48550 | 48600 | 48600 | 48550 | 264 |
| 391 | 20241120 | 125800 | 7977265950 | 48600 | 48550 | 48600 | 48550 | 68 |
| 392 | 20241120 | 125700 | 7973963700 | 48550 | 48550 | 48600 | 48550 | 462 |
| 393 | 20241120 | 125600 | 7951532750 | 48550 | 48550 | 48600 | 48550 | 1709 |
| 394 | 20241120 | 125500 | 7868560000 | 48550 | 48600 | 48600 | 48550 | 372 |
| 395 | 20241120 | 125400 | 7850488100 | 48600 | 48600 | 48600 | 48550 | 71 |
| 396 | 20241120 | 125300 | 7847039000 | 48550 | 48550 | 48600 | 48550 | 187 |
| 397 | 20241120 | 125200 | 7837959150 | 48600 | 48600 | 48600 | 48550 | 389 |
| 398 | 20241120 | 125100 | 7819055350 | 48600 | 48650 | 48650 | 48600 | 216 |
| 399 | 20241120 | 125000 | 7808556800 | 48650 | 48650 | 48650 | 48600 | 762 |
| 400 | 20241120 | 124900 | 7771522950 | 48600 | 48600 | 48650 | 48600 | 60 |
| 401 | 20241120 | 124800 | 7768606250 | 48650 | 48600 | 48650 | 48600 | 55 |
| 402 | 20241120 | 124700 | 7765931450 | 48650 | 48600 | 48650 | 48600 | 240 |
| 403 | 20241120 | 124600 | 7754265500 | 48650 | 48650 | 48700 | 48650 | 420 |
| 404 | 20241120 | 124500 | 7733831550 | 48650 | 48650 | 48700 | 48650 | 188 |
| 405 | 20241120 | 124400 | 7724678600 | 48650 | 48650 | 48700 | 48650 | 162 |
| 406 | 20241120 | 124300 | 7716796900 | 48650 | 48650 | 48700 | 48650 | 249 |
| 407 | 20241120 | 124200 | 7704672900 | 48650 | 48650 | 48700 | 48650 | 173 |
| 408 | 20241120 | 124100 | 7696256100 | 48650 | 48650 | 48700 | 48650 | 173 |
| 409 | 20241120 | 124000 | 7687838700 | 48700 | 48700 | 48700 | 48650 | 34 |
| 410 | 20241120 | 123900 | 7686184100 | 48700 | 48700 | 48700 | 48650 | 73 |
| 411 | 20241120 | 123800 | 7682630600 | 48700 | 48600 | 48700 | 48600 | 64 |
| 412 | 20241120 | 123700 | 7679518700 | 48600 | 48650 | 48650 | 48600 | 221 |
| 413 | 20241120 | 123600 | 7668772900 | 48650 | 48700 | 48750 | 48650 | 61 |
| 414 | 20241120 | 123500 | 7665803950 | 48700 | 48700 | 48700 | 48700 | 73 |
| 415 | 20241120 | 123400 | 7662248850 | 48650 | 48650 | 48700 | 48600 | 166 |
| 416 | 20241120 | 123300 | 7654171850 | 48650 | 48600 | 48650 | 48550 | 293 |
| 417 | 20241120 | 123200 | 7639931200 | 48550 | 48550 | 48600 | 48550 | 104 |
| 418 | 20241120 | 123100 | 7634881050 | 48550 | 48550 | 48600 | 48550 | 150 |
| 419 | 20241120 | 123000 | 7627597450 | 48550 | 48650 | 48650 | 48550 | 515 |
| 420 | 20241120 | 122900 | 7602568050 | 48600 | 48600 | 48650 | 48600 | 231 |
| 421 | 20241120 | 122800 | 7591341400 | 48600 | 48600 | 48650 | 48600 | 194 |
| 422 | 20241120 | 122700 | 7581912500 | 48600 | 48700 | 48750 | 48600 | 1128 |
| 423 | 20241120 | 122600 | 7527010050 | 48750 | 48700 | 48750 | 48700 | 184 |
| 424 | 20241120 | 122500 | 7518048750 | 48700 | 48750 | 48750 | 48700 | 181 |
| 425 | 20241120 | 122400 | 7509233700 | 48700 | 48750 | 48750 | 48700 | 151 |
| 426 | 20241120 | 122300 | 7501879550 | 48750 | 48700 | 48750 | 48700 | 88 |
| 427 | 20241120 | 122200 | 7497592750 | 48700 | 48700 | 48750 | 48700 | 186 |
| 428 | 20241120 | 122100 | 7488534500 | 48750 | 48700 | 48750 | 48700 | 64 |
| 429 | 20241120 | 122000 | 7485416950 | 48750 | 48750 | 48750 | 48700 | 93 |
| 430 | 20241120 | 121900 | 7480885400 | 48750 | 48750 | 48750 | 48700 | 123 |
| 431 | 20241120 | 121800 | 7474890900 | 48750 | 48700 | 48800 | 48700 | 54 |
| 432 | 20241120 | 121700 | 7472257850 | 48750 | 48750 | 48800 | 48750 | 262 |
| 433 | 20241120 | 121600 | 7459485000 | 48750 | 48750 | 48800 | 48750 | 146 |
| 434 | 20241120 | 121500 | 7452367300 | 48750 | 48800 | 48800 | 48750 | 116 |
| 435 | 20241120 | 121400 | 7446707900 | 48850 | 48850 | 48850 | 48800 | 464 |
| 436 | 20241120 | 121300 | 7424063750 | 48800 | 48850 | 48850 | 48800 | 255 |
| 437 | 20241120 | 121200 | 7411607900 | 48850 | 48900 | 48900 | 48850 | 66 |
| 438 | 20241120 | 121100 | 7408381600 | 48900 | 48850 | 48900 | 48850 | 388 |
| 439 | 20241120 | 121000 | 7389412250 | 48850 | 48800 | 48900 | 48800 | 797 |
| 440 | 20241120 | 120900 | 7350478700 | 48850 | 48750 | 48850 | 48750 | 698 |
| 441 | 20241120 | 120800 | 7316401550 | 48750 | 48750 | 48800 | 48750 | 387 |
| 442 | 20241120 | 120700 | 7297520600 | 48800 | 48750 | 48800 | 48750 | 31 |
| 443 | 20241120 | 120600 | 7296008450 | 48750 | 48750 | 48800 | 48750 | 150 |
| 444 | 20241120 | 120500 | 7288695900 | 48750 | 48750 | 48800 | 48750 | 240 |
| 445 | 20241120 | 120400 | 7276995750 | 48750 | 48750 | 48800 | 48700 | 69 |
| 446 | 20241120 | 120300 | 7273631100 | 48700 | 48750 | 48750 | 48700 | 153 |
| 447 | 20241120 | 120200 | 7266172450 | 48750 | 48650 | 48800 | 48650 | 884 |
| 448 | 20241120 | 120100 | 7223078100 | 48650 | 48650 | 48700 | 48650 | 63 |
| 449 | 20241120 | 120000 | 7220012050 | 48650 | 48700 | 48700 | 48650 | 171 |
| 450 | 20241120 | 115900 | 7211692200 | 48650 | 48650 | 48650 | 48650 | 88 |
| 451 | 20241120 | 115800 | 7207411000 | 48650 | 48650 | 48700 | 48650 | 67 |
| 452 | 20241120 | 115700 | 7204150950 | 48650 | 48700 | 48700 | 48650 | 275 |
| 453 | 20241120 | 115600 | 7190771750 | 48700 | 48700 | 48700 | 48650 | 189 |
| 454 | 20241120 | 115500 | 7181576150 | 48650 | 48650 | 48700 | 48650 | 30 |
| 455 | 20241120 | 115400 | 7180116300 | 48650 | 48700 | 48700 | 48650 | 298 |
| 456 | 20241120 | 115300 | 7165606800 | 48700 | 48750 | 48750 | 48700 | 45 |
| 457 | 20241120 | 115200 | 7163414800 | 48750 | 48750 | 48750 | 48700 | 147 |
| 458 | 20241120 | 115100 | 7156255600 | 48750 | 48750 | 48800 | 48700 | 199 |
| 459 | 20241120 | 115000 | 7146559650 | 48800 | 48750 | 48800 | 48750 | 448 |
| 460 | 20241120 | 114900 | 7124719250 | 48800 | 48750 | 48800 | 48750 | 135 |
| 461 | 20241120 | 114800 | 7118132550 | 48800 | 48750 | 48800 | 48750 | 171 |
| 462 | 20241120 | 114700 | 7109795600 | 48800 | 48800 | 48800 | 48750 | 87 |
| 463 | 20241120 | 114600 | 7105551650 | 48800 | 48800 | 48800 | 48750 | 169 |
| 464 | 20241120 | 114500 | 7097307050 | 48750 | 48750 | 48800 | 48750 | 152 |
| 465 | 20241120 | 114400 | 7089896100 | 48750 | 48750 | 48750 | 48700 | 290 |
| 466 | 20241120 | 114300 | 7075759900 | 48700 | 48700 | 48700 | 48700 | 33 |
| 467 | 20241120 | 114200 | 7074152800 | 48700 | 48650 | 48750 | 48650 | 117 |
| 468 | 20241120 | 114100 | 7068457150 | 48650 | 48700 | 48700 | 48650 | 150 |
| 469 | 20241120 | 114000 | 7061158600 | 48700 | 48700 | 48700 | 48650 | 102 |
| 470 | 20241120 | 113900 | 7056193100 | 48650 | 48700 | 48750 | 48650 | 137 |
| 471 | 20241120 | 113800 | 7049521850 | 48700 | 48700 | 48750 | 48700 | 226 |
| 472 | 20241120 | 113700 | 7038515300 | 48700 | 48700 | 48750 | 48700 | 210 |
| 473 | 20241120 | 113600 | 7028280750 | 48700 | 48650 | 48700 | 48650 | 684 |
| 474 | 20241120 | 113500 | 6994974900 | 48650 | 48650 | 48700 | 48650 | 291 |
| 475 | 20241120 | 113400 | 6980812450 | 48600 | 48600 | 48650 | 48600 | 39 |
| 476 | 20241120 | 113300 | 6978916550 | 48600 | 48600 | 48650 | 48600 | 95 |
| 477 | 20241120 | 113200 | 6974298850 | 48650 | 48600 | 48650 | 48600 | 145 |
| 478 | 20241120 | 113100 | 6967250900 | 48600 | 48550 | 48600 | 48550 | 114 |
| 479 | 20241120 | 113000 | 6961711300 | 48550 | 48550 | 48600 | 48550 | 168 |
| 480 | 20241120 | 112900 | 6953550600 | 48550 | 48600 | 48650 | 48550 | 163 |
| 481 | 20241120 | 112800 | 6945630700 | 48550 | 48500 | 48550 | 48450 | 51 |
| 482 | 20241120 | 112700 | 6943156050 | 48450 | 48550 | 48550 | 48450 | 181 |
| 483 | 20241120 | 112600 | 6934373150 | 48500 | 48550 | 48550 | 48450 | 1022 |
| 484 | 20241120 | 112500 | 6884846600 | 48550 | 48550 | 48550 | 48450 | 222 |
| 485 | 20241120 | 112400 | 6874079400 | 48500 | 48500 | 48550 | 48500 | 217 |
| 486 | 20241120 | 112300 | 6863553900 | 48500 | 48450 | 48500 | 48450 | 166 |
| 487 | 20241120 | 112200 | 6855510100 | 48450 | 48550 | 48550 | 48450 | 2121 |
| 488 | 20241120 | 112100 | 6752578850 | 48550 | 48550 | 48600 | 48550 | 88 |
| 489 | 20241120 | 112000 | 6748304900 | 48600 | 48550 | 48600 | 48550 | 154 |
| 490 | 20241120 | 111900 | 6740827700 | 48600 | 48550 | 48600 | 48550 | 211 |
| 491 | 20241120 | 111800 | 6730575800 | 48550 | 48550 | 48650 | 48550 | 212 |
| 492 | 20241120 | 111700 | 6720276850 | 48550 | 48600 | 48650 | 48550 | 767 |
| 493 | 20241120 | 111600 | 6682997600 | 48600 | 48650 | 48700 | 48600 | 865 |
| 494 | 20241120 | 111500 | 6640946450 | 48650 | 48650 | 48700 | 48650 | 126 |
| 495 | 20241120 | 111400 | 6634816500 | 48600 | 48600 | 48600 | 48550 | 369 |
| 496 | 20241120 | 111300 | 6616889750 | 48550 | 48550 | 48600 | 48550 | 284 |
| 497 | 20241120 | 111200 | 6603096050 | 48550 | 48600 | 48600 | 48550 | 188 |
| 498 | 20241120 | 111100 | 6593960050 | 48550 | 48600 | 48600 | 48550 | 193 |
| 499 | 20241120 | 111000 | 6584586300 | 48550 | 48550 | 48600 | 48550 | 171 |
| 500 | 20241120 | 110900 | 6576283600 | 48550 | 48600 | 48600 | 48550 | 120 |
| 501 | 20241120 | 110800 | 6570455800 | 48550 | 48650 | 48650 | 48550 | 382 |
| 502 | 20241120 | 110700 | 6551883850 | 48650 | 48550 | 48750 | 48550 | 1072 |
| 503 | 20241120 | 110600 | 6499746550 | 48600 | 48600 | 48600 | 48550 | 240 |
| 504 | 20241120 | 110500 | 6488083350 | 48600 | 48600 | 48650 | 48600 | 68 |
| 505 | 20241120 | 110400 | 6484778500 | 48600 | 48600 | 48600 | 48550 | 262 |
| 506 | 20241120 | 110300 | 6472045450 | 48550 | 48600 | 48600 | 48550 | 62 |
| 507 | 20241120 | 110200 | 6469034200 | 48550 | 48550 | 48600 | 48550 | 110 |
| 508 | 20241120 | 110100 | 6463692050 | 48600 | 48650 | 48650 | 48600 | 347 |
| 509 | 20241120 | 110000 | 6446826950 | 48650 | 48650 | 48650 | 48600 | 143 |
| 510 | 20241120 | 105900 | 6439875550 | 48600 | 48600 | 48650 | 48600 | 321 |
| 511 | 20241120 | 105800 | 6424269000 | 48600 | 48450 | 48600 | 48450 | 728 |
| 512 | 20241120 | 105700 | 6388951350 | 48450 | 48450 | 48500 | 48450 | 203 |
| 513 | 20241120 | 105600 | 6379111950 | 48500 | 48450 | 48500 | 48450 | 385 |
| 514 | 20241120 | 105500 | 6360455700 | 48500 | 48450 | 48500 | 48450 | 356 |
| 515 | 20241120 | 105400 | 6343204150 | 48500 | 48500 | 48500 | 48400 | 1275 |
| 516 | 20241120 | 105300 | 6281430000 | 48500 | 48450 | 48550 | 48450 | 287 |
| 517 | 20241120 | 105200 | 6267515400 | 48450 | 48450 | 48500 | 48400 | 1661 |
| 518 | 20241120 | 105100 | 6187028500 | 48450 | 48550 | 48550 | 48450 | 3512 |
| 519 | 20241120 | 105000 | 6016713900 | 48500 | 48550 | 48550 | 48500 | 644 |
| 520 | 20241120 | 104900 | 5985464450 | 48550 | 48650 | 48700 | 48500 | 4775 |
| 521 | 20241120 | 104800 | 5753392250 | 48700 | 48750 | 48750 | 48650 | 4748 |
| 522 | 20241120 | 104700 | 5522260750 | 48750 | 48750 | 48750 | 48700 | 1244 |
| 523 | 20241120 | 104600 | 5461671050 | 48750 | 48850 | 48850 | 48750 | 2573 |
| 524 | 20241120 | 104500 | 5336196350 | 48800 | 48850 | 48850 | 48800 | 909 |
| 525 | 20241120 | 104400 | 5291800550 | 48850 | 48850 | 48900 | 48850 | 90 |
| 526 | 20241120 | 104300 | 5287404000 | 48900 | 48850 | 48900 | 48850 | 198 |
| 527 | 20241120 | 104200 | 5277730850 | 48850 | 48900 | 48950 | 48850 | 1537 |
| 528 | 20241120 | 104100 | 5202536100 | 48900 | 48800 | 48900 | 48800 | 798 |
| 529 | 20241120 | 104000 | 5163564100 | 48800 | 48800 | 48850 | 48800 | 220 |
| 530 | 20241120 | 103900 | 5152827800 | 48800 | 48800 | 48850 | 48800 | 904 |
| 531 | 20241120 | 103800 | 5108712150 | 48800 | 48850 | 48850 | 48800 | 300 |
| 532 | 20241120 | 103700 | 5094062950 | 48800 | 48900 | 48900 | 48800 | 1401 |
| 533 | 20241120 | 103600 | 5025665850 | 48900 | 48850 | 48900 | 48850 | 637 |
| 534 | 20241120 | 103500 | 4994548000 | 48850 | 48850 | 48900 | 48850 | 720 |
| 535 | 20241120 | 103400 | 4959365150 | 48850 | 48900 | 48900 | 48850 | 339 |
| 536 | 20241120 | 103300 | 4942789900 | 48850 | 48900 | 48900 | 48850 | 337 |
| 537 | 20241120 | 103200 | 4926322950 | 48900 | 48800 | 48950 | 48800 | 232 |
| 538 | 20241120 | 103100 | 4914986200 | 48850 | 48850 | 48850 | 48800 | 495 |
| 539 | 20241120 | 103000 | 4890810300 | 48850 | 48850 | 48850 | 48800 | 305 |
| 540 | 20241120 | 102900 | 4875919850 | 48850 | 48850 | 48950 | 48800 | 1431 |
| 541 | 20241120 | 102800 | 4805992200 | 48850 | 48850 | 48850 | 48800 | 133 |
| 542 | 20241120 | 102700 | 4799497500 | 48850 | 48800 | 48850 | 48800 | 258 |
| 543 | 20241120 | 102600 | 4786900750 | 48850 | 48800 | 48850 | 48800 | 235 |
| 544 | 20241120 | 102500 | 4775424350 | 48800 | 48850 | 48850 | 48800 | 343 |
| 545 | 20241120 | 102400 | 4758683000 | 48850 | 48800 | 48850 | 48800 | 32 |
| 546 | 20241120 | 102300 | 4757120550 | 48800 | 48850 | 48850 | 48800 | 261 |
| 547 | 20241120 | 102200 | 4744379250 | 48850 | 48850 | 48900 | 48800 | 300 |
| 548 | 20241120 | 102100 | 4729724600 | 48850 | 48750 | 48850 | 48750 | 343 |
| 549 | 20241120 | 102000 | 4712993050 | 48800 | 48750 | 48850 | 48750 | 621 |
| 550 | 20241120 | 101900 | 4682713500 | 48800 | 48800 | 48800 | 48800 | 109 |
| 551 | 20241120 | 101800 | 4677394300 | 48800 | 48850 | 48850 | 48750 | 1244 |
| 552 | 20241120 | 101700 | 4616730400 | 48850 | 48900 | 48900 | 48850 | 164 |
| 553 | 20241120 | 101600 | 4608718500 | 48900 | 48850 | 48900 | 48800 | 393 |
| 554 | 20241120 | 101500 | 4589520600 | 48800 | 48850 | 48900 | 48800 | 184 |
| 555 | 20241120 | 101400 | 4580538050 | 48850 | 48900 | 48900 | 48800 | 195 |
| 556 | 20241120 | 101300 | 4571017450 | 48900 | 48850 | 48900 | 48800 | 186 |
| 557 | 20241120 | 101200 | 4561934050 | 48800 | 48800 | 48850 | 48800 | 247 |
| 558 | 20241120 | 101100 | 4549869100 | 48800 | 48900 | 48900 | 48800 | 1196 |
| 559 | 20241120 | 101000 | 4491464100 | 48950 | 48950 | 48950 | 48900 | 19 |
| 560 | 20241120 | 100900 | 4490534800 | 48950 | 48900 | 48950 | 48850 | 266 |
| 561 | 20241120 | 100800 | 4477523450 | 48900 | 48900 | 48950 | 48850 | 247 |
| 562 | 20241120 | 100700 | 4465445250 | 48950 | 48900 | 48950 | 48850 | 430 |
| 563 | 20241120 | 100600 | 4444421950 | 48900 | 48900 | 48950 | 48900 | 690 |
| 564 | 20241120 | 100500 | 4410680800 | 48900 | 48850 | 48900 | 48800 | 265 |
| 565 | 20241120 | 100400 | 4397725900 | 48800 | 48800 | 48850 | 48750 | 1209 |
| 566 | 20241120 | 100300 | 4338754000 | 48800 | 48700 | 48800 | 48700 | 200 |
| 567 | 20241120 | 100200 | 4329006350 | 48700 | 48750 | 48750 | 48700 | 240 |
| 568 | 20241120 | 100100 | 4317306850 | 48750 | 48800 | 48800 | 48750 | 338 |
| 569 | 20241120 | 100000 | 4300828100 | 48800 | 48750 | 48800 | 48750 | 920 |
| 570 | 20241120 | 095900 | 4255978000 | 48750 | 48800 | 48800 | 48750 | 560 |
| 571 | 20241120 | 095800 | 4228672800 | 48800 | 48800 | 48800 | 48750 | 80 |
| 572 | 20241120 | 095700 | 4224769900 | 48800 | 48800 | 48800 | 48750 | 380 |
| 573 | 20241120 | 095600 | 4206233150 | 48800 | 48850 | 48950 | 48800 | 1599 |
| 574 | 20241120 | 095500 | 4128048350 | 48800 | 48800 | 48850 | 48750 | 976 |
| 575 | 20241120 | 095400 | 4080432600 | 48800 | 48800 | 48800 | 48750 | 91 |
| 576 | 20241120 | 095300 | 4075994800 | 48800 | 48800 | 48800 | 48800 | 148 |
| 577 | 20241120 | 095200 | 4068772400 | 48750 | 48700 | 48750 | 48700 | 518 |
| 578 | 20241120 | 095100 | 4043530150 | 48700 | 48700 | 48750 | 48700 | 773 |
| 579 | 20241120 | 095000 | 4005882950 | 48750 | 48900 | 48900 | 48700 | 3825 |
| 580 | 20241120 | 094900 | 3819306550 | 48950 | 48850 | 48950 | 48800 | 264 |
| 581 | 20241120 | 094800 | 3806419450 | 48800 | 48950 | 49000 | 48800 | 2871 |
| 582 | 20241120 | 094700 | 3666032650 | 48900 | 49100 | 49100 | 48900 | 2425 |
| 583 | 20241120 | 094600 | 3547310900 | 49050 | 49000 | 49050 | 49000 | 22 |
| 584 | 20241120 | 094500 | 3546231850 | 49000 | 49000 | 49000 | 49000 | 199 |
| 585 | 20241120 | 094400 | 3536480850 | 48950 | 48950 | 48950 | 48900 | 672 |
| 586 | 20241120 | 094300 | 3503603100 | 48900 | 48900 | 48950 | 48850 | 1257 |
| 587 | 20241120 | 094200 | 3442141050 | 48900 | 48900 | 48950 | 48900 | 802 |
| 588 | 20241120 | 094100 | 3402919700 | 48950 | 48900 | 48950 | 48900 | 506 |
| 589 | 20241120 | 094000 | 3378172100 | 48900 | 49050 | 49050 | 48900 | 3199 |
| 590 | 20241120 | 093900 | 3221494700 | 49050 | 49150 | 49150 | 49000 | 1220 |
| 591 | 20241120 | 093800 | 3161667050 | 49150 | 49050 | 49150 | 49050 | 421 |
| 592 | 20241120 | 093700 | 3141005100 | 49050 | 49100 | 49100 | 49050 | 908 |
| 593 | 20241120 | 093600 | 3096466350 | 49050 | 49150 | 49200 | 49050 | 1710 |
| 594 | 20241120 | 093500 | 3012489600 | 49150 | 49150 | 49200 | 49150 | 380 |
| 595 | 20241120 | 093400 | 2993812200 | 49150 | 49400 | 49400 | 49150 | 3389 |
| 596 | 20241120 | 093300 | 2827093200 | 49250 | 49200 | 49450 | 49150 | 685 |
| 597 | 20241120 | 093200 | 2793312900 | 49200 | 49350 | 49450 | 49200 | 1796 |
| 598 | 20241120 | 093100 | 2704793650 | 49350 | 49400 | 49400 | 49250 | 1249 |
| 599 | 20241120 | 093000 | 2643154300 | 49400 | 49300 | 49400 | 49250 | 871 |
| 600 | 20241120 | 092900 | 2600211950 | 49300 | 49300 | 49400 | 49300 | 418 |
| 601 | 20241120 | 092800 | 2579580100 | 49300 | 49450 | 49500 | 49300 | 3611 |
| 602 | 20241120 | 092700 | 2401162500 | 49450 | 49400 | 49450 | 49400 | 1285 |
| 603 | 20241120 | 092600 | 2337652200 | 49350 | 49300 | 49450 | 49250 | 1273 |
| 604 | 20241120 | 092500 | 2274819850 | 49300 | 49300 | 49300 | 49300 | 408 |
| 605 | 20241120 | 092400 | 2254705450 | 49300 | 49300 | 49350 | 49250 | 719 |
| 606 | 20241120 | 092300 | 2219258550 | 49300 | 49200 | 49300 | 49150 | 452 |
| 607 | 20241120 | 092200 | 2197007950 | 49200 | 49150 | 49250 | 49150 | 399 |
| 608 | 20241120 | 092100 | 2177382250 | 49150 | 49150 | 49250 | 49100 | 2071 |
| 609 | 20241120 | 092000 | 2075527950 | 49200 | 49100 | 49200 | 49000 | 216 |
| 610 | 20241120 | 091900 | 2064916650 | 49100 | 49100 | 49150 | 49050 | 350 |
| 611 | 20241120 | 091800 | 2047734450 | 49000 | 49100 | 49200 | 49000 | 898 |
| 612 | 20241120 | 091700 | 2003686050 | 49100 | 49200 | 49250 | 49050 | 3215 |
| 613 | 20241120 | 091600 | 1845762700 | 49200 | 49250 | 49250 | 49150 | 394 |
| 614 | 20241120 | 091500 | 1826376700 | 49250 | 49250 | 49300 | 49150 | 691 |
| 615 | 20241120 | 091400 | 1792345600 | 49250 | 49250 | 49300 | 49050 | 1612 |
| 616 | 20241120 | 091300 | 1713123250 | 49250 | 49150 | 49300 | 49100 | 2110 |
| 617 | 20241120 | 091200 | 1609282000 | 49150 | 49150 | 49150 | 49100 | 817 |
| 618 | 20241120 | 091100 | 1569164400 | 49150 | 49150 | 49200 | 49050 | 749 |
| 619 | 20241120 | 091000 | 1532361100 | 49150 | 48900 | 49150 | 48900 | 1081 |
| 620 | 20241120 | 090900 | 1479364850 | 48900 | 48950 | 49050 | 48850 | 928 |
| 621 | 20241120 | 090800 | 1433953750 | 48850 | 49000 | 49100 | 48850 | 2112 |
| 622 | 20241120 | 090700 | 1330590050 | 49050 | 49000 | 49150 | 48950 | 5743 |
| 623 | 20241120 | 090600 | 1049015250 | 49000 | 49200 | 49250 | 48950 | 3308 |
| 624 | 20241120 | 090500 | 886554600 | 49200 | 49050 | 49200 | 49000 | 1684 |
| 625 | 20241120 | 090400 | 803899450 | 49050 | 48950 | 49100 | 48950 | 1212 |
| 626 | 20241120 | 090300 | 744491050 | 48900 | 48950 | 49150 | 48900 | 1897 |
| 627 | 20241120 | 090200 | 651449650 | 48900 | 48750 | 49000 | 48750 | 1773 |
| 628 | 20241120 | 090100 | 564785550 | 48800 | 48900 | 48900 | 48650 | 2361 |
| 629 | 20241120 | 090000 | 449692550 | 48900 | 49250 | 49250 | 48700 | 9088 |