34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 191800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 82940 |
| 3 | 20241121 | 191700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20241121 | 191600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20241121 | 191500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20241121 | 191400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20241121 | 191300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20241121 | 191200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20241121 | 191100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20241121 | 191000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20241121 | 190900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20241121 | 190800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20241121 | 190700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20241121 | 190600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20241121 | 190500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20241121 | 190400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20241121 | 190300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20241121 | 190200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20241121 | 190100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20241121 | 190000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20241121 | 185900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20241121 | 185800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20241121 | 185700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20241121 | 185600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20241121 | 185500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20241121 | 185400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20241121 | 185300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20241121 | 185200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20241121 | 185100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20241121 | 185000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20241121 | 184900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20241121 | 184800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 82940 |
| 33 | 20241121 | 184700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20241121 | 184600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20241121 | 184500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20241121 | 184400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20241121 | 184300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20241121 | 184200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20241121 | 184100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20241121 | 184000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20241121 | 183900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20241121 | 183800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20241121 | 183700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20241121 | 183600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20241121 | 183500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20241121 | 183400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20241121 | 183300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20241121 | 183200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20241121 | 183100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20241121 | 183000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20241121 | 182900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20241121 | 182800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20241121 | 182700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20241121 | 182600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20241121 | 182500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20241121 | 182400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20241121 | 182300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20241121 | 182200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20241121 | 182100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20241121 | 182000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20241121 | 181900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20241121 | 181800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 82940 |
| 63 | 20241121 | 181700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20241121 | 181600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20241121 | 181500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20241121 | 181400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20241121 | 181300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20241121 | 181200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20241121 | 181100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20241121 | 181000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20241121 | 180900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20241121 | 180800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20241121 | 180700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20241121 | 180600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20241121 | 180500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20241121 | 180400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20241121 | 180300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20241121 | 180200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20241121 | 180100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20241121 | 180000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20241121 | 175900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20241121 | 175800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20241121 | 175700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20241121 | 175600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20241121 | 175500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20241121 | 175400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20241121 | 175300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20241121 | 175200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20241121 | 175100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20241121 | 175000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20241121 | 174900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20241121 | 174800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 82940 |
| 93 | 20241121 | 174700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20241121 | 174600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20241121 | 174500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20241121 | 174400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20241121 | 174300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20241121 | 174200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20241121 | 174100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20241121 | 174000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20241121 | 173900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20241121 | 173800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20241121 | 173700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20241121 | 173600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20241121 | 173500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20241121 | 173400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20241121 | 173300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20241121 | 173200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20241121 | 173100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20241121 | 173000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20241121 | 172900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20241121 | 172800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20241121 | 172700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20241121 | 172600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20241121 | 172500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20241121 | 172400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20241121 | 172300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20241121 | 172200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20241121 | 172100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20241121 | 172000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20241121 | 171900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20241121 | 171800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 82940 |
| 123 | 20241121 | 171700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20241121 | 171600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20241121 | 171500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20241121 | 171400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20241121 | 171300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20241121 | 171200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20241121 | 171100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20241121 | 171000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20241121 | 170900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20241121 | 170800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20241121 | 170700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20241121 | 170600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20241121 | 170500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20241121 | 170400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20241121 | 170300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20241121 | 170200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20241121 | 170100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20241121 | 170000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20241121 | 165900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20241121 | 165800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20241121 | 165700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20241121 | 165600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20241121 | 165500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20241121 | 165400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20241121 | 165300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20241121 | 165200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20241121 | 165100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20241121 | 165000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20241121 | 164900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20241121 | 164800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 82940 |
| 153 | 20241121 | 164700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20241121 | 164600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20241121 | 164500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20241121 | 164400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20241121 | 164300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20241121 | 164200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20241121 | 164100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20241121 | 164000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20241121 | 163900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20241121 | 163800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20241121 | 163700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20241121 | 163600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20241121 | 163500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20241121 | 163400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20241121 | 163300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20241121 | 163200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20241121 | 163100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20241121 | 163000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20241121 | 162900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20241121 | 162800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20241121 | 162700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20241121 | 162600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20241121 | 162500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20241121 | 162400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20241121 | 162300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20241121 | 162200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20241121 | 162100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20241121 | 162000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20241121 | 161900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20241121 | 161800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 82940 |
| 183 | 20241121 | 161700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20241121 | 161600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20241121 | 161500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20241121 | 161400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20241121 | 161300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20241121 | 161200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20241121 | 161100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20241121 | 161000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20241121 | 160900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20241121 | 160800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20241121 | 160700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20241121 | 160600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20241121 | 160500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20241121 | 160400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20241121 | 160300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20241121 | 160200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20241121 | 160100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20241121 | 160000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20241121 | 155900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20241121 | 155800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20241121 | 155700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20241121 | 155600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20241121 | 155500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20241121 | 155400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20241121 | 155300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20241121 | 155200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20241121 | 155100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20241121 | 155000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20241121 | 154900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20241121 | 154800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 82940 |
| 213 | 20241121 | 154700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20241121 | 154600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20241121 | 154500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20241121 | 154400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20241121 | 154300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20241121 | 154200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20241121 | 154100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20241121 | 154000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20241121 | 153900 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20241121 | 153800 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20241121 | 153700 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20241121 | 153600 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20241121 | 153500 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20241121 | 153400 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20241121 | 153300 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20241121 | 153200 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20241121 | 153100 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20241121 | 153000 | 88858485700 | 46450 | 46450 | 46450 | 46450 | 82940 |
| 231 | 20241121 | 152900 | 85005922700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20241121 | 152800 | 85005922700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20241121 | 152700 | 85005922700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20241121 | 152600 | 85005922700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20241121 | 152500 | 85005922700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20241121 | 152400 | 85005922700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20241121 | 152300 | 85005922700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20241121 | 152200 | 85005922700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20241121 | 152100 | 85005922700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20241121 | 152000 | 85005922700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20241121 | 151900 | 85005922700 | 46000 | 45950 | 46000 | 45850 | 6062 |
| 242 | 20241121 | 151800 | 84727454300 | 45800 | 46000 | 46000 | 45800 | 7161 |
| 243 | 20241121 | 151700 | 84398594150 | 46000 | 46000 | 46050 | 45950 | 2896 |
| 244 | 20241121 | 151600 | 84265412800 | 46000 | 45950 | 46050 | 45950 | 1784 |
| 245 | 20241121 | 151500 | 84183354600 | 45950 | 46050 | 46100 | 45950 | 3600 |
| 246 | 20241121 | 151400 | 84017606500 | 46100 | 46100 | 46100 | 46000 | 1219 |
| 247 | 20241121 | 151300 | 83961440400 | 46100 | 46100 | 46100 | 46000 | 687 |
| 248 | 20241121 | 151200 | 83929789800 | 46050 | 46050 | 46100 | 46000 | 2602 |
| 249 | 20241121 | 151100 | 83809974300 | 46100 | 46050 | 46100 | 46050 | 803 |
| 250 | 20241121 | 151000 | 83772973550 | 46100 | 45950 | 46100 | 45950 | 3654 |
| 251 | 20241121 | 150900 | 83604636150 | 46000 | 46050 | 46050 | 45950 | 3160 |
| 252 | 20241121 | 150800 | 83459338650 | 46050 | 46000 | 46100 | 46000 | 4916 |
| 253 | 20241121 | 150700 | 83233126550 | 46000 | 46100 | 46100 | 45900 | 3457 |
| 254 | 20241121 | 150600 | 83074124400 | 46100 | 46150 | 46150 | 46050 | 2184 |
| 255 | 20241121 | 150500 | 82973440650 | 46100 | 46150 | 46150 | 46100 | 777 |
| 256 | 20241121 | 150400 | 82937603750 | 46150 | 46000 | 46200 | 45900 | 18477 |
| 257 | 20241121 | 150300 | 82088520700 | 46050 | 46100 | 46100 | 45950 | 7029 |
| 258 | 20241121 | 150200 | 81765178000 | 46100 | 46100 | 46150 | 46050 | 1460 |
| 259 | 20241121 | 150100 | 81697893950 | 46100 | 46150 | 46150 | 46050 | 3319 |
| 260 | 20241121 | 150000 | 81544915350 | 46150 | 46100 | 46150 | 46100 | 1685 |
| 261 | 20241121 | 145900 | 81467176850 | 46150 | 46200 | 46200 | 46100 | 1696 |
| 262 | 20241121 | 145800 | 81388913950 | 46200 | 46200 | 46200 | 46100 | 1492 |
| 263 | 20241121 | 145700 | 81320045600 | 46200 | 46200 | 46200 | 46150 | 1979 |
| 264 | 20241121 | 145600 | 81228656400 | 46200 | 46250 | 46250 | 46150 | 2947 |
| 265 | 20241121 | 145500 | 81092512100 | 46200 | 46250 | 46300 | 46200 | 2473 |
| 266 | 20241121 | 145400 | 80978109600 | 46300 | 46250 | 46300 | 46200 | 3655 |
| 267 | 20241121 | 145300 | 80809068150 | 46250 | 46200 | 46250 | 46150 | 2952 |
| 268 | 20241121 | 145200 | 80672630900 | 46200 | 46250 | 46250 | 46200 | 911 |
| 269 | 20241121 | 145100 | 80630513750 | 46200 | 46250 | 46250 | 46200 | 2475 |
| 270 | 20241121 | 145000 | 80516093550 | 46250 | 46100 | 46250 | 46100 | 5374 |
| 271 | 20241121 | 144900 | 80267829300 | 46150 | 46050 | 46200 | 46000 | 4621 |
| 272 | 20241121 | 144800 | 80054760200 | 46050 | 46000 | 46100 | 46000 | 1239 |
| 273 | 20241121 | 144700 | 79997729000 | 46050 | 46050 | 46100 | 46000 | 932 |
| 274 | 20241121 | 144600 | 79954836400 | 46050 | 46050 | 46100 | 46000 | 1362 |
| 275 | 20241121 | 144500 | 79892119650 | 46050 | 46000 | 46100 | 46000 | 1195 |
| 276 | 20241121 | 144400 | 79837100500 | 46050 | 46050 | 46100 | 46000 | 910 |
| 277 | 20241121 | 144300 | 79795219800 | 46100 | 46050 | 46100 | 46000 | 1950 |
| 278 | 20241121 | 144200 | 79705407000 | 46050 | 46000 | 46050 | 45950 | 2400 |
| 279 | 20241121 | 144100 | 79595017200 | 46000 | 45950 | 46000 | 45950 | 1914 |
| 280 | 20241121 | 144000 | 79507030650 | 45950 | 45950 | 46000 | 45950 | 1104 |
| 281 | 20241121 | 143900 | 79456285150 | 46000 | 46000 | 46000 | 45950 | 1679 |
| 282 | 20241121 | 143800 | 79379109600 | 45950 | 46000 | 46050 | 45950 | 1329 |
| 283 | 20241121 | 143700 | 79317985300 | 46000 | 46000 | 46050 | 46000 | 1232 |
| 284 | 20241121 | 143600 | 79261299750 | 46050 | 46050 | 46050 | 46000 | 757 |
| 285 | 20241121 | 143500 | 79226462400 | 46050 | 46050 | 46050 | 46000 | 1129 |
| 286 | 20241121 | 143400 | 79174499700 | 46000 | 46050 | 46050 | 46000 | 880 |
| 287 | 20241121 | 143300 | 79133996500 | 46050 | 46000 | 46100 | 46000 | 2011 |
| 288 | 20241121 | 143200 | 79041401100 | 46050 | 46050 | 46100 | 46000 | 1125 |
| 289 | 20241121 | 143100 | 78989602950 | 46100 | 46100 | 46100 | 46050 | 1686 |
| 290 | 20241121 | 143000 | 78911937150 | 46100 | 46100 | 46100 | 46050 | 388 |
| 291 | 20241121 | 142900 | 78894063050 | 46050 | 46050 | 46100 | 46050 | 744 |
| 292 | 20241121 | 142800 | 78859788650 | 46100 | 46100 | 46150 | 46050 | 2120 |
| 293 | 20241121 | 142700 | 78762058200 | 46100 | 46100 | 46150 | 46100 | 1529 |
| 294 | 20241121 | 142600 | 78691552150 | 46150 | 46200 | 46200 | 46100 | 1700 |
| 295 | 20241121 | 142500 | 78613140250 | 46200 | 46200 | 46200 | 46150 | 998 |
| 296 | 20241121 | 142400 | 78567060250 | 46200 | 46200 | 46200 | 46150 | 932 |
| 297 | 20241121 | 142300 | 78524022000 | 46200 | 46200 | 46250 | 46150 | 1312 |
| 298 | 20241121 | 142200 | 78463423200 | 46200 | 46150 | 46250 | 46100 | 2421 |
| 299 | 20241121 | 142100 | 78351608300 | 46150 | 46200 | 46200 | 46100 | 1418 |
| 300 | 20241121 | 142000 | 78286179000 | 46200 | 46050 | 46200 | 46050 | 4693 |
| 301 | 20241121 | 141900 | 78069852300 | 46050 | 46050 | 46100 | 46050 | 1008 |
| 302 | 20241121 | 141800 | 78023414900 | 46050 | 46000 | 46050 | 45950 | 3488 |
| 303 | 20241121 | 141700 | 77862951600 | 46000 | 45900 | 46000 | 45900 | 1135 |
| 304 | 20241121 | 141600 | 77810831500 | 45950 | 46000 | 46000 | 45850 | 1114 |
| 305 | 20241121 | 141500 | 77759711700 | 46000 | 45950 | 46000 | 45850 | 1887 |
| 306 | 20241121 | 141400 | 77673041200 | 45900 | 45950 | 46000 | 45900 | 1221 |
| 307 | 20241121 | 141300 | 77616955250 | 45950 | 45900 | 45950 | 45900 | 1130 |
| 308 | 20241121 | 141200 | 77565052400 | 45850 | 45900 | 45950 | 45850 | 773 |
| 309 | 20241121 | 141100 | 77529579800 | 45900 | 45900 | 45950 | 45850 | 882 |
| 310 | 20241121 | 141000 | 77489085850 | 45950 | 45950 | 45950 | 45850 | 1155 |
| 311 | 20241121 | 140900 | 77436062350 | 45950 | 45950 | 45950 | 45900 | 748 |
| 312 | 20241121 | 140800 | 77401717000 | 45950 | 45950 | 45950 | 45900 | 734 |
| 313 | 20241121 | 140700 | 77368003950 | 45900 | 45900 | 45950 | 45850 | 1668 |
| 314 | 20241121 | 140600 | 77291433050 | 45950 | 45950 | 46000 | 45900 | 1790 |
| 315 | 20241121 | 140500 | 77209213550 | 45950 | 46000 | 46000 | 45900 | 1522 |
| 316 | 20241121 | 140400 | 77139287350 | 46000 | 46000 | 46000 | 45950 | 638 |
| 317 | 20241121 | 140300 | 77109959850 | 46000 | 45950 | 46000 | 45950 | 1804 |
| 318 | 20241121 | 140200 | 77027041650 | 46000 | 45950 | 46000 | 45950 | 994 |
| 319 | 20241121 | 140100 | 76981341250 | 45950 | 45900 | 46000 | 45900 | 805 |
| 320 | 20241121 | 140000 | 76944366950 | 45950 | 45900 | 45950 | 45900 | 1233 |
| 321 | 20241121 | 135900 | 76887737850 | 45950 | 46000 | 46000 | 45900 | 1248 |
| 322 | 20241121 | 135800 | 76830414400 | 46000 | 46000 | 46000 | 45950 | 843 |
| 323 | 20241121 | 135700 | 76791666400 | 46000 | 46000 | 46100 | 45950 | 1721 |
| 324 | 20241121 | 135600 | 76712468450 | 46000 | 45950 | 46000 | 45900 | 941 |
| 325 | 20241121 | 135500 | 76669216150 | 46000 | 45950 | 46000 | 45900 | 1561 |
| 326 | 20241121 | 135400 | 76597509500 | 45900 | 45950 | 45950 | 45900 | 1454 |
| 327 | 20241121 | 135300 | 76530750200 | 45950 | 45950 | 46000 | 45900 | 1040 |
| 328 | 20241121 | 135200 | 76483001600 | 45900 | 45950 | 45950 | 45900 | 992 |
| 329 | 20241121 | 135100 | 76437450450 | 45900 | 45950 | 46000 | 45900 | 1243 |
| 330 | 20241121 | 135000 | 76380382950 | 45950 | 45900 | 46000 | 45900 | 938 |
| 331 | 20241121 | 134900 | 76337301450 | 45950 | 45900 | 45950 | 45900 | 904 |
| 332 | 20241121 | 134800 | 76295797200 | 45950 | 46000 | 46000 | 45900 | 1060 |
| 333 | 20241121 | 134700 | 76247084200 | 46000 | 46000 | 46050 | 45900 | 796 |
| 334 | 20241121 | 134600 | 76210524600 | 46050 | 46000 | 46050 | 45900 | 1678 |
| 335 | 20241121 | 134500 | 76133384500 | 46000 | 46000 | 46050 | 45850 | 979 |
| 336 | 20241121 | 134400 | 76088384850 | 45900 | 45950 | 46000 | 45900 | 4703 |
| 337 | 20241121 | 134300 | 75872405100 | 46000 | 46000 | 46050 | 45950 | 1548 |
| 338 | 20241121 | 134200 | 75801229450 | 46050 | 46050 | 46150 | 46000 | 1111 |
| 339 | 20241121 | 134100 | 75750077450 | 46100 | 46050 | 46200 | 46000 | 3999 |
| 340 | 20241121 | 134000 | 75565890850 | 46050 | 46100 | 46150 | 46050 | 726 |
| 341 | 20241121 | 133900 | 75532431850 | 46100 | 46150 | 46150 | 46050 | 767 |
| 342 | 20241121 | 133800 | 75497099100 | 46150 | 46150 | 46200 | 46050 | 1722 |
| 343 | 20241121 | 133700 | 75417634650 | 46150 | 46200 | 46250 | 46150 | 1998 |
| 344 | 20241121 | 133600 | 75325334400 | 46200 | 46250 | 46250 | 46200 | 1245 |
| 345 | 20241121 | 133500 | 75267793450 | 46200 | 46300 | 46300 | 46200 | 2756 |
| 346 | 20241121 | 133400 | 75140324600 | 46250 | 46250 | 46300 | 46200 | 1466 |
| 347 | 20241121 | 133300 | 75072497600 | 46250 | 46250 | 46350 | 46200 | 2669 |
| 348 | 20241121 | 133200 | 74948967700 | 46250 | 46350 | 46350 | 46250 | 3359 |
| 349 | 20241121 | 133100 | 74793432350 | 46350 | 46350 | 46350 | 46250 | 1865 |
| 350 | 20241121 | 133000 | 74707035500 | 46350 | 46350 | 46350 | 46250 | 2559 |
| 351 | 20241121 | 132900 | 74588527550 | 46350 | 46350 | 46350 | 46300 | 666 |
| 352 | 20241121 | 132800 | 74557675000 | 46350 | 46350 | 46350 | 46300 | 2723 |
| 353 | 20241121 | 132700 | 74431484550 | 46350 | 46200 | 46350 | 46150 | 7987 |
| 354 | 20241121 | 132600 | 74062107400 | 46200 | 46050 | 46200 | 46050 | 3623 |
| 355 | 20241121 | 132500 | 73894945850 | 46050 | 46100 | 46100 | 46000 | 1913 |
| 356 | 20241121 | 132400 | 73806842400 | 46100 | 46000 | 46100 | 46000 | 1567 |
| 357 | 20241121 | 132300 | 73734682950 | 46000 | 46100 | 46100 | 46000 | 1238 |
| 358 | 20241121 | 132200 | 73677705150 | 46100 | 46150 | 46150 | 46050 | 779 |
| 359 | 20241121 | 132100 | 73641811600 | 46150 | 46150 | 46150 | 46050 | 779 |
| 360 | 20241121 | 132000 | 73605905200 | 46150 | 46150 | 46150 | 46100 | 1162 |
| 361 | 20241121 | 131900 | 73552303200 | 46100 | 46150 | 46200 | 46100 | 821 |
| 362 | 20241121 | 131800 | 73514435050 | 46200 | 46200 | 46200 | 46150 | 881 |
| 363 | 20241121 | 131700 | 73473765800 | 46200 | 46200 | 46200 | 46100 | 1232 |
| 364 | 20241121 | 131600 | 73416876800 | 46200 | 46200 | 46200 | 46150 | 1198 |
| 365 | 20241121 | 131500 | 73361565750 | 46200 | 46200 | 46200 | 46150 | 772 |
| 366 | 20241121 | 131400 | 73325911650 | 46200 | 46200 | 46200 | 46150 | 1364 |
| 367 | 20241121 | 131300 | 73262923700 | 46200 | 46200 | 46200 | 46150 | 552 |
| 368 | 20241121 | 131200 | 73237437000 | 46200 | 46200 | 46200 | 46150 | 648 |
| 369 | 20241121 | 131100 | 73207507250 | 46200 | 46050 | 46200 | 46050 | 4035 |
| 370 | 20241121 | 131000 | 73021323950 | 46050 | 46050 | 46100 | 46000 | 2089 |
| 371 | 20241121 | 130900 | 72925134150 | 46050 | 46150 | 46150 | 46050 | 863 |
| 372 | 20241121 | 130800 | 72885345250 | 46200 | 46150 | 46200 | 46150 | 1303 |
| 373 | 20241121 | 130700 | 72825185950 | 46150 | 46200 | 46200 | 46100 | 1995 |
| 374 | 20241121 | 130600 | 72733177200 | 46200 | 46150 | 46200 | 46150 | 1783 |
| 375 | 20241121 | 130500 | 72650833700 | 46150 | 46150 | 46150 | 46100 | 960 |
| 376 | 20241121 | 130400 | 72606534200 | 46150 | 46200 | 46200 | 46100 | 1272 |
| 377 | 20241121 | 130300 | 72547818300 | 46200 | 46150 | 46200 | 46100 | 1424 |
| 378 | 20241121 | 130200 | 72482084450 | 46150 | 46150 | 46200 | 46100 | 2664 |
| 379 | 20241121 | 130100 | 72359124450 | 46150 | 46100 | 46150 | 46100 | 1879 |
| 380 | 20241121 | 130000 | 72272483600 | 46100 | 46100 | 46100 | 46050 | 1112 |
| 381 | 20241121 | 125900 | 72221233500 | 46100 | 46000 | 46100 | 46000 | 2788 |
| 382 | 20241121 | 125800 | 72092840750 | 46000 | 46000 | 46000 | 45950 | 682 |
| 383 | 20241121 | 125700 | 72061486950 | 46000 | 45850 | 46000 | 45800 | 2006 |
| 384 | 20241121 | 125600 | 71969367050 | 45800 | 45850 | 45850 | 45800 | 351 |
| 385 | 20241121 | 125500 | 71953280950 | 45850 | 45800 | 45850 | 45800 | 411 |
| 386 | 20241121 | 125400 | 71934442750 | 45800 | 45800 | 45850 | 45800 | 371 |
| 387 | 20241121 | 125300 | 71917444000 | 45750 | 45800 | 45800 | 45750 | 269 |
| 388 | 20241121 | 125200 | 71905131450 | 45800 | 45750 | 45850 | 45750 | 318 |
| 389 | 20241121 | 125100 | 71890570350 | 45700 | 45700 | 45750 | 45700 | 1531 |
| 390 | 20241121 | 125000 | 71820530850 | 45750 | 45900 | 45900 | 45700 | 2840 |
| 391 | 20241121 | 124900 | 71690521200 | 45900 | 45850 | 45900 | 45850 | 433 |
| 392 | 20241121 | 124800 | 71670660000 | 45900 | 45850 | 45900 | 45800 | 1081 |
| 393 | 20241121 | 124700 | 71621104800 | 45850 | 45900 | 45900 | 45850 | 704 |
| 394 | 20241121 | 124600 | 71588801550 | 45950 | 45900 | 45950 | 45850 | 1415 |
| 395 | 20241121 | 124500 | 71523848800 | 45900 | 45900 | 45900 | 45850 | 646 |
| 396 | 20241121 | 124400 | 71494207000 | 45900 | 45900 | 45900 | 45850 | 815 |
| 397 | 20241121 | 124300 | 71456818800 | 45850 | 45800 | 45900 | 45800 | 1071 |
| 398 | 20241121 | 124200 | 71407728000 | 45800 | 45650 | 45800 | 45650 | 1430 |
| 399 | 20241121 | 124100 | 71342367500 | 45700 | 45750 | 45750 | 45650 | 1285 |
| 400 | 20241121 | 124000 | 71283659050 | 45700 | 45750 | 45800 | 45700 | 1051 |
| 401 | 20241121 | 123900 | 71235590150 | 45800 | 45850 | 45850 | 45800 | 666 |
| 402 | 20241121 | 123800 | 71205077550 | 45800 | 45750 | 45850 | 45700 | 840 |
| 403 | 20241121 | 123700 | 71166629050 | 45700 | 45800 | 45800 | 45600 | 6305 |
| 404 | 20241121 | 123600 | 70878782800 | 45800 | 45800 | 45800 | 45700 | 858 |
| 405 | 20241121 | 123500 | 70839526650 | 45750 | 45800 | 45800 | 45700 | 1577 |
| 406 | 20241121 | 123400 | 70767374150 | 45800 | 45850 | 45850 | 45750 | 1488 |
| 407 | 20241121 | 123300 | 70699272450 | 45850 | 45800 | 45850 | 45750 | 257 |
| 408 | 20241121 | 123200 | 70687500150 | 45850 | 45850 | 45850 | 45800 | 384 |
| 409 | 20241121 | 123100 | 70669905800 | 45800 | 45900 | 45900 | 45800 | 582 |
| 410 | 20241121 | 123000 | 70643215750 | 45850 | 45850 | 45900 | 45850 | 283 |
| 411 | 20241121 | 122900 | 70630234550 | 45850 | 45850 | 45900 | 45850 | 396 |
| 412 | 20241121 | 122800 | 70612067400 | 45850 | 45850 | 45900 | 45800 | 249 |
| 413 | 20241121 | 122700 | 70600646600 | 45850 | 45800 | 45850 | 45700 | 1073 |
| 414 | 20241121 | 122600 | 70551541800 | 45650 | 45850 | 45900 | 45650 | 5473 |
| 415 | 20241121 | 122500 | 70301413200 | 45850 | 45750 | 45850 | 45650 | 3001 |
| 416 | 20241121 | 122400 | 70164215450 | 45700 | 45750 | 45800 | 45700 | 6483 |
| 417 | 20241121 | 122300 | 69867772850 | 45750 | 45800 | 45800 | 45750 | 2839 |
| 418 | 20241121 | 122200 | 69737820500 | 45800 | 45850 | 45850 | 45800 | 2623 |
| 419 | 20241121 | 122100 | 69617668150 | 45850 | 45850 | 45900 | 45800 | 1167 |
| 420 | 20241121 | 122000 | 69564170150 | 45850 | 45800 | 45850 | 45800 | 1716 |
| 421 | 20241121 | 121900 | 69485528400 | 45800 | 45900 | 45900 | 45800 | 3345 |
| 422 | 20241121 | 121800 | 69332166050 | 45850 | 45900 | 45950 | 45850 | 2653 |
| 423 | 20241121 | 121700 | 69210404450 | 45950 | 45900 | 45950 | 45900 | 276 |
| 424 | 20241121 | 121600 | 69197722350 | 45900 | 45950 | 45950 | 45900 | 655 |
| 425 | 20241121 | 121500 | 69167649350 | 45900 | 46000 | 46000 | 45900 | 2123 |
| 426 | 20241121 | 121400 | 69070097100 | 46000 | 46050 | 46050 | 45950 | 4698 |
| 427 | 20241121 | 121300 | 68853989550 | 46050 | 46000 | 46050 | 46000 | 328 |
| 428 | 20241121 | 121200 | 68838891500 | 46050 | 46000 | 46050 | 46000 | 583 |
| 429 | 20241121 | 121100 | 68812047850 | 46050 | 46050 | 46050 | 46000 | 792 |
| 430 | 20241121 | 121000 | 68775598650 | 46050 | 46100 | 46100 | 46000 | 465 |
| 431 | 20241121 | 120900 | 68754198650 | 46100 | 46050 | 46100 | 46000 | 676 |
| 432 | 20241121 | 120800 | 68723065350 | 46050 | 46050 | 46050 | 46000 | 964 |
| 433 | 20241121 | 120700 | 68678692750 | 46050 | 46000 | 46050 | 46000 | 365 |
| 434 | 20241121 | 120600 | 68661893150 | 46000 | 45950 | 46050 | 45950 | 1698 |
| 435 | 20241121 | 120500 | 68583776550 | 46000 | 45900 | 46000 | 45900 | 2246 |
| 436 | 20241121 | 120400 | 68480575850 | 45900 | 45900 | 45950 | 45900 | 503 |
| 437 | 20241121 | 120300 | 68457476550 | 45950 | 45950 | 45950 | 45900 | 778 |
| 438 | 20241121 | 120200 | 68421738650 | 45900 | 45950 | 45950 | 45900 | 199 |
| 439 | 20241121 | 120100 | 68412598850 | 45950 | 45950 | 46000 | 45900 | 1673 |
| 440 | 20241121 | 120000 | 68335751500 | 46000 | 46000 | 46000 | 45950 | 1264 |
| 441 | 20241121 | 115900 | 68277662300 | 46000 | 46050 | 46050 | 45950 | 531 |
| 442 | 20241121 | 115800 | 68253250550 | 46000 | 46000 | 46050 | 46000 | 2326 |
| 443 | 20241121 | 115700 | 68146221200 | 46050 | 46000 | 46050 | 46000 | 708 |
| 444 | 20241121 | 115600 | 68113640950 | 46050 | 46000 | 46050 | 46000 | 763 |
| 445 | 20241121 | 115500 | 68078529450 | 46000 | 46050 | 46100 | 46000 | 866 |
| 446 | 20241121 | 115400 | 68038655250 | 46050 | 46100 | 46100 | 46050 | 450 |
| 447 | 20241121 | 115300 | 68017923250 | 46050 | 46100 | 46100 | 46050 | 615 |
| 448 | 20241121 | 115200 | 67989600500 | 46100 | 46150 | 46150 | 46100 | 890 |
| 449 | 20241121 | 115100 | 67948569300 | 46100 | 46200 | 46200 | 46100 | 1818 |
| 450 | 20241121 | 115000 | 67864660900 | 46200 | 46200 | 46200 | 46150 | 550 |
| 451 | 20241121 | 114900 | 67839257450 | 46150 | 46200 | 46200 | 46150 | 141 |
| 452 | 20241121 | 114800 | 67832744550 | 46200 | 46200 | 46250 | 46150 | 497 |
| 453 | 20241121 | 114700 | 67809783000 | 46200 | 46250 | 46300 | 46200 | 1666 |
| 454 | 20241121 | 114600 | 67732770150 | 46200 | 46200 | 46300 | 46200 | 4428 |
| 455 | 20241121 | 114500 | 67527910600 | 46200 | 46250 | 46250 | 46200 | 690 |
| 456 | 20241121 | 114400 | 67496021300 | 46250 | 46250 | 46250 | 46200 | 814 |
| 457 | 20241121 | 114300 | 67458379400 | 46250 | 46250 | 46250 | 46200 | 486 |
| 458 | 20241121 | 114200 | 67435914800 | 46200 | 46300 | 46300 | 46200 | 2600 |
| 459 | 20241121 | 114100 | 67315677450 | 46300 | 46250 | 46300 | 46200 | 1761 |
| 460 | 20241121 | 114000 | 67234225000 | 46250 | 46250 | 46300 | 46200 | 1510 |
| 461 | 20241121 | 113900 | 67164390900 | 46250 | 46250 | 46250 | 46200 | 519 |
| 462 | 20241121 | 113800 | 67140393050 | 46200 | 46150 | 46250 | 46150 | 665 |
| 463 | 20241121 | 113700 | 67109665700 | 46200 | 46200 | 46250 | 46150 | 1882 |
| 464 | 20241121 | 113600 | 67022732500 | 46200 | 46150 | 46200 | 46100 | 1125 |
| 465 | 20241121 | 113500 | 66970806400 | 46150 | 46150 | 46150 | 46100 | 230 |
| 466 | 20241121 | 113400 | 66960197700 | 46150 | 46100 | 46150 | 46050 | 1615 |
| 467 | 20241121 | 113300 | 66885715000 | 46100 | 46100 | 46100 | 46050 | 385 |
| 468 | 20241121 | 113200 | 66867966550 | 46100 | 46150 | 46150 | 46050 | 1291 |
| 469 | 20241121 | 113100 | 66808430950 | 46150 | 46050 | 46150 | 46050 | 873 |
| 470 | 20241121 | 113000 | 66768188550 | 46100 | 46100 | 46100 | 46050 | 193 |
| 471 | 20241121 | 112900 | 66759294650 | 46050 | 45850 | 46100 | 45850 | 3417 |
| 472 | 20241121 | 112800 | 66602164900 | 45850 | 45900 | 45950 | 45850 | 2517 |
| 473 | 20241121 | 112700 | 66486704700 | 45950 | 45900 | 45950 | 45900 | 1352 |
| 474 | 20241121 | 112600 | 66424640450 | 45950 | 45950 | 46000 | 45900 | 2883 |
| 475 | 20241121 | 112500 | 66292237000 | 46000 | 46000 | 46000 | 45950 | 424 |
| 476 | 20241121 | 112400 | 66272741050 | 46000 | 45950 | 46000 | 45900 | 1361 |
| 477 | 20241121 | 112300 | 66210192000 | 45950 | 45900 | 45950 | 45900 | 579 |
| 478 | 20241121 | 112200 | 66183609200 | 45950 | 45900 | 45950 | 45850 | 1015 |
| 479 | 20241121 | 112100 | 66137019400 | 45850 | 45950 | 46000 | 45850 | 2274 |
| 480 | 20241121 | 112000 | 66032616000 | 46000 | 45900 | 46000 | 45900 | 2617 |
| 481 | 20241121 | 111900 | 65912397100 | 45950 | 45900 | 45950 | 45900 | 1144 |
| 482 | 20241121 | 111800 | 65859866450 | 45900 | 45800 | 45900 | 45750 | 7436 |
| 483 | 20241121 | 111700 | 65519187850 | 45800 | 45800 | 45850 | 45800 | 4892 |
| 484 | 20241121 | 111600 | 65295048350 | 45850 | 45900 | 45900 | 45800 | 7081 |
| 485 | 20241121 | 111500 | 64970388300 | 45900 | 45950 | 46000 | 45850 | 7289 |
| 486 | 20241121 | 111400 | 64635859700 | 45950 | 46000 | 46000 | 45950 | 3501 |
| 487 | 20241121 | 111300 | 64474974250 | 45950 | 46050 | 46100 | 45950 | 5583 |
| 488 | 20241121 | 111200 | 64218133800 | 46100 | 46050 | 46100 | 46050 | 2420 |
| 489 | 20241121 | 111100 | 64106682250 | 46100 | 46100 | 46100 | 46000 | 3036 |
| 490 | 20241121 | 111000 | 63966858050 | 46100 | 46100 | 46200 | 46050 | 5968 |
| 491 | 20241121 | 110900 | 63691684200 | 46100 | 46150 | 46200 | 46100 | 1480 |
| 492 | 20241121 | 110800 | 63623409800 | 46150 | 46250 | 46250 | 46150 | 2372 |
| 493 | 20241121 | 110700 | 63513826850 | 46250 | 46200 | 46250 | 46200 | 465 |
| 494 | 20241121 | 110600 | 63492341150 | 46200 | 46200 | 46250 | 46150 | 1293 |
| 495 | 20241121 | 110500 | 63432608550 | 46150 | 46200 | 46200 | 46150 | 828 |
| 496 | 20241121 | 110400 | 63394370400 | 46200 | 46200 | 46250 | 46150 | 1414 |
| 497 | 20241121 | 110300 | 63329062300 | 46200 | 46250 | 46250 | 46150 | 2257 |
| 498 | 20241121 | 110200 | 63224795000 | 46250 | 46250 | 46250 | 46200 | 333 |
| 499 | 20241121 | 110100 | 63209397900 | 46250 | 46250 | 46300 | 46200 | 745 |
| 500 | 20241121 | 110000 | 63174941000 | 46250 | 46300 | 46300 | 46250 | 1659 |
| 501 | 20241121 | 105900 | 63098202250 | 46250 | 46300 | 46300 | 46250 | 340 |
| 502 | 20241121 | 105800 | 63082464850 | 46250 | 46300 | 46350 | 46200 | 1137 |
| 503 | 20241121 | 105700 | 63029902700 | 46350 | 46350 | 46400 | 46150 | 7476 |
| 504 | 20241121 | 105600 | 62684288150 | 46400 | 46350 | 46400 | 46350 | 985 |
| 505 | 20241121 | 105500 | 62638626000 | 46400 | 46400 | 46400 | 46350 | 361 |
| 506 | 20241121 | 105400 | 62621881550 | 46400 | 46350 | 46500 | 46350 | 2222 |
| 507 | 20241121 | 105300 | 62518689550 | 46450 | 46250 | 46450 | 46250 | 2690 |
| 508 | 20241121 | 105200 | 62393981700 | 46250 | 46250 | 46250 | 46200 | 273 |
| 509 | 20241121 | 105100 | 62381358350 | 46250 | 46300 | 46300 | 46250 | 950 |
| 510 | 20241121 | 105000 | 62337414900 | 46250 | 46300 | 46300 | 46250 | 484 |
| 511 | 20241121 | 104900 | 62315025850 | 46300 | 46350 | 46400 | 46250 | 1543 |
| 512 | 20241121 | 104800 | 62243617250 | 46350 | 46400 | 46400 | 46350 | 1741 |
| 513 | 20241121 | 104700 | 62162841850 | 46450 | 46450 | 46450 | 46400 | 1018 |
| 514 | 20241121 | 104600 | 62115566050 | 46450 | 46500 | 46500 | 46400 | 2687 |
| 515 | 20241121 | 104500 | 61990708050 | 46500 | 46450 | 46500 | 46400 | 1400 |
| 516 | 20241121 | 104400 | 61925663200 | 46450 | 46450 | 46500 | 46400 | 2017 |
| 517 | 20241121 | 104300 | 61831975700 | 46450 | 46350 | 46450 | 46300 | 2758 |
| 518 | 20241121 | 104200 | 61704057550 | 46300 | 46300 | 46350 | 46300 | 369 |
| 519 | 20241121 | 104100 | 61686965450 | 46300 | 46300 | 46400 | 46300 | 1158 |
| 520 | 20241121 | 104000 | 61633311950 | 46350 | 46250 | 46400 | 46250 | 2359 |
| 521 | 20241121 | 103900 | 61524022350 | 46300 | 46250 | 46300 | 46150 | 1649 |
| 522 | 20241121 | 103800 | 61447792450 | 46300 | 46300 | 46300 | 46200 | 589 |
| 523 | 20241121 | 103700 | 61420573500 | 46200 | 46300 | 46300 | 46150 | 2548 |
| 524 | 20241121 | 103600 | 61302832750 | 46300 | 46150 | 46300 | 46100 | 1146 |
| 525 | 20241121 | 103500 | 61249878850 | 46100 | 46000 | 46150 | 46000 | 1317 |
| 526 | 20241121 | 103400 | 61189211200 | 46000 | 46100 | 46350 | 46000 | 8591 |
| 527 | 20241121 | 103300 | 60793397950 | 46050 | 46150 | 46150 | 46000 | 8262 |
| 528 | 20241121 | 103200 | 60412917200 | 46150 | 46100 | 46200 | 46100 | 2621 |
| 529 | 20241121 | 103100 | 60292023700 | 46100 | 46200 | 46200 | 46100 | 5194 |
| 530 | 20241121 | 103000 | 60052511200 | 46150 | 46200 | 46250 | 46150 | 5783 |
| 531 | 20241121 | 102900 | 59785528450 | 46250 | 46400 | 46400 | 46250 | 8684 |
| 532 | 20241121 | 102800 | 59383377350 | 46400 | 46400 | 46450 | 46400 | 1434 |
| 533 | 20241121 | 102700 | 59316824450 | 46400 | 46450 | 46450 | 46400 | 1774 |
| 534 | 20241121 | 102600 | 59234465150 | 46450 | 46450 | 46500 | 46400 | 869 |
| 535 | 20241121 | 102500 | 59194106950 | 46500 | 46350 | 46500 | 46350 | 3636 |
| 536 | 20241121 | 102400 | 59025201150 | 46400 | 46450 | 46500 | 46300 | 4147 |
| 537 | 20241121 | 102300 | 58832717750 | 46500 | 46400 | 46500 | 46400 | 2084 |
| 538 | 20241121 | 102200 | 58735924350 | 46450 | 46400 | 46450 | 46400 | 2324 |
| 539 | 20241121 | 102100 | 58628044900 | 46400 | 46400 | 46450 | 46350 | 1611 |
| 540 | 20241121 | 102000 | 58553292900 | 46400 | 46350 | 46400 | 46300 | 1664 |
| 541 | 20241121 | 101900 | 58476157450 | 46350 | 46350 | 46350 | 46300 | 1959 |
| 542 | 20241121 | 101800 | 58385408250 | 46350 | 46200 | 46350 | 46200 | 2494 |
| 543 | 20241121 | 101700 | 58269989150 | 46200 | 46200 | 46250 | 46150 | 1106 |
| 544 | 20241121 | 101600 | 58218887550 | 46200 | 46150 | 46200 | 46150 | 1915 |
| 545 | 20241121 | 101500 | 58130447100 | 46150 | 46150 | 46200 | 46100 | 1605 |
| 546 | 20241121 | 101400 | 58056405550 | 46150 | 46200 | 46350 | 46100 | 6176 |
| 547 | 20241121 | 101300 | 57771087050 | 46200 | 46150 | 46350 | 46050 | 12134 |
| 548 | 20241121 | 101200 | 57210882100 | 46100 | 46050 | 46150 | 46050 | 3594 |
| 549 | 20241121 | 101100 | 57045224800 | 46050 | 46100 | 46150 | 46050 | 4909 |
| 550 | 20241121 | 101000 | 56818949750 | 46100 | 46200 | 46200 | 46100 | 6337 |
| 551 | 20241121 | 100900 | 56526588650 | 46150 | 46300 | 46350 | 46150 | 13282 |
| 552 | 20241121 | 100800 | 55912733250 | 46300 | 46350 | 46400 | 46300 | 6603 |
| 553 | 20241121 | 100700 | 55606944350 | 46350 | 46400 | 46400 | 46300 | 3991 |
| 554 | 20241121 | 100600 | 55421983400 | 46350 | 46350 | 46400 | 46300 | 3764 |
| 555 | 20241121 | 100500 | 55247472450 | 46350 | 46300 | 46400 | 46300 | 2214 |
| 556 | 20241121 | 100400 | 55144859000 | 46300 | 46450 | 46500 | 46300 | 9387 |
| 557 | 20241121 | 100300 | 54709587500 | 46500 | 46550 | 46600 | 46500 | 2388 |
| 558 | 20241121 | 100200 | 54598509550 | 46500 | 46650 | 46750 | 46500 | 5087 |
| 559 | 20241121 | 100100 | 54361282750 | 46700 | 46650 | 46700 | 46600 | 3579 |
| 560 | 20241121 | 100000 | 54194250150 | 46650 | 46650 | 46650 | 46500 | 2047 |
| 561 | 20241121 | 095900 | 54098869050 | 46600 | 46550 | 46650 | 46550 | 2286 |
| 562 | 20241121 | 095800 | 53992282100 | 46600 | 46500 | 46650 | 46450 | 2660 |
| 563 | 20241121 | 095700 | 53868321150 | 46500 | 46500 | 46550 | 46450 | 3555 |
| 564 | 20241121 | 095600 | 53703048500 | 46500 | 46600 | 46650 | 46500 | 2671 |
| 565 | 20241121 | 095500 | 53578634950 | 46600 | 46600 | 46650 | 46600 | 2308 |
| 566 | 20241121 | 095400 | 53471041200 | 46600 | 46550 | 46650 | 46550 | 1917 |
| 567 | 20241121 | 095300 | 53381710650 | 46550 | 46600 | 46600 | 46550 | 1283 |
| 568 | 20241121 | 095200 | 53321955550 | 46600 | 46650 | 46700 | 46500 | 8194 |
| 569 | 20241121 | 095100 | 52940240850 | 46650 | 46500 | 46650 | 46400 | 7376 |
| 570 | 20241121 | 095000 | 52596891100 | 46500 | 46350 | 46500 | 46300 | 3250 |
| 571 | 20241121 | 094900 | 52446032550 | 46350 | 46400 | 46500 | 46300 | 3876 |
| 572 | 20241121 | 094800 | 52266266350 | 46400 | 46450 | 46500 | 46350 | 2449 |
| 573 | 20241121 | 094700 | 52152657150 | 46350 | 46300 | 46450 | 46300 | 5397 |
| 574 | 20241121 | 094600 | 51902410600 | 46300 | 46400 | 46500 | 46200 | 16651 |
| 575 | 20241121 | 094500 | 51131389900 | 46400 | 46450 | 46700 | 46400 | 10949 |
| 576 | 20241121 | 094400 | 50622312850 | 46450 | 46650 | 46800 | 46400 | 13459 |
| 577 | 20241121 | 094300 | 49995458450 | 46700 | 46450 | 46700 | 46400 | 12530 |
| 578 | 20241121 | 094200 | 49412553150 | 46450 | 46700 | 46700 | 46400 | 12247 |
| 579 | 20241121 | 094100 | 48842653800 | 46700 | 46700 | 46750 | 46600 | 7966 |
| 580 | 20241121 | 094000 | 48470847500 | 46650 | 47100 | 47100 | 46650 | 15151 |
| 581 | 20241121 | 093900 | 47759981500 | 47100 | 46850 | 47100 | 46800 | 10520 |
| 582 | 20241121 | 093800 | 47265400400 | 46850 | 46900 | 47000 | 46800 | 7585 |
| 583 | 20241121 | 093700 | 46909697800 | 46850 | 47000 | 47050 | 46800 | 17205 |
| 584 | 20241121 | 093600 | 46101894300 | 47050 | 47100 | 47250 | 46950 | 19181 |
| 585 | 20241121 | 093500 | 45197970200 | 47100 | 47150 | 47300 | 47000 | 34863 |
| 586 | 20241121 | 093400 | 43553188050 | 47150 | 46800 | 47150 | 46800 | 31548 |
| 587 | 20241121 | 093300 | 42070226950 | 46750 | 46750 | 46800 | 46700 | 8138 |
| 588 | 20241121 | 093200 | 41689761600 | 46700 | 46750 | 46850 | 46600 | 14134 |
| 589 | 20241121 | 093100 | 41029243450 | 46800 | 46800 | 46950 | 46750 | 23272 |
| 590 | 20241121 | 093000 | 39938711800 | 46750 | 46300 | 46800 | 46250 | 31758 |
| 591 | 20241121 | 092900 | 38458842100 | 46250 | 46500 | 46550 | 46250 | 15429 |
| 592 | 20241121 | 092800 | 37743089350 | 46500 | 46300 | 46500 | 46250 | 13379 |
| 593 | 20241121 | 092700 | 37122805300 | 46250 | 46250 | 46350 | 46200 | 11823 |
| 594 | 20241121 | 092600 | 36575777700 | 46200 | 45950 | 46300 | 45800 | 20379 |
| 595 | 20241121 | 092500 | 35637923650 | 45900 | 46050 | 46250 | 45900 | 25901 |
| 596 | 20241121 | 092400 | 34443914800 | 46050 | 46400 | 46400 | 45950 | 40161 |
| 597 | 20241121 | 092300 | 32590174000 | 46400 | 46750 | 46850 | 46400 | 34143 |
| 598 | 20241121 | 092200 | 30997316850 | 46750 | 46900 | 46950 | 46650 | 30181 |
| 599 | 20241121 | 092100 | 29585286050 | 46950 | 47400 | 47450 | 46850 | 53465 |
| 600 | 20241121 | 092000 | 27067326600 | 47400 | 47150 | 47450 | 47050 | 82737 |
| 601 | 20241121 | 091900 | 23156597050 | 47200 | 47150 | 47200 | 46900 | 50806 |
| 602 | 20241121 | 091800 | 20767072900 | 47150 | 46650 | 47200 | 46600 | 90519 |
| 603 | 20241121 | 091700 | 16522425800 | 46650 | 46400 | 46700 | 46300 | 52020 |
| 604 | 20241121 | 091600 | 14101170250 | 46400 | 46000 | 46500 | 45950 | 39109 |
| 605 | 20241121 | 091500 | 12290772100 | 46000 | 45950 | 46050 | 45900 | 11976 |
| 606 | 20241121 | 091400 | 11740103150 | 45950 | 45850 | 45950 | 45800 | 10735 |
| 607 | 20241121 | 091300 | 11247319300 | 45800 | 45750 | 45850 | 45750 | 3669 |
| 608 | 20241121 | 091200 | 11079320250 | 45750 | 45600 | 45800 | 45550 | 5913 |
| 609 | 20241121 | 091100 | 10809411750 | 45550 | 45800 | 45800 | 45550 | 11826 |
| 610 | 20241121 | 091000 | 10269741300 | 45750 | 45800 | 45900 | 45650 | 7433 |
| 611 | 20241121 | 090900 | 9929637700 | 45750 | 45950 | 45950 | 45750 | 4215 |
| 612 | 20241121 | 090800 | 9736621750 | 45950 | 45800 | 45950 | 45750 | 8285 |
| 613 | 20241121 | 090700 | 9356342250 | 45750 | 45900 | 46000 | 45650 | 10357 |
| 614 | 20241121 | 090600 | 8881906450 | 45900 | 45750 | 45950 | 45600 | 6924 |
| 615 | 20241121 | 090500 | 8565296900 | 45700 | 45800 | 45800 | 45550 | 17446 |
| 616 | 20241121 | 090400 | 7768765750 | 45800 | 46000 | 46100 | 45700 | 26487 |
| 617 | 20241121 | 090300 | 6552924400 | 45950 | 46400 | 46500 | 45750 | 40381 |
| 618 | 20241121 | 090200 | 4694085000 | 46450 | 46100 | 46450 | 46000 | 38923 |
| 619 | 20241121 | 090100 | 2895797600 | 46100 | 45750 | 46300 | 45700 | 42581 |
| 620 | 20241121 | 090000 | 933615350 | 45800 | 45400 | 45800 | 45350 | 18881 |