33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 190000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 67488 |
| 3 | 20241121 | 185900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20241121 | 185800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20241121 | 185700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20241121 | 185600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20241121 | 185500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20241121 | 185400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20241121 | 185300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20241121 | 185200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20241121 | 185100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20241121 | 185000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20241121 | 184900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20241121 | 184800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20241121 | 184700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20241121 | 184600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20241121 | 184500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20241121 | 184400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20241121 | 184300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20241121 | 184200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20241121 | 184100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20241121 | 184000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20241121 | 183900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20241121 | 183800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20241121 | 183700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20241121 | 183600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20241121 | 183500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20241121 | 183400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20241121 | 183300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20241121 | 183200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20241121 | 183100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20241121 | 183000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 67488 |
| 33 | 20241121 | 182900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20241121 | 182800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20241121 | 182700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20241121 | 182600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20241121 | 182500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20241121 | 182400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20241121 | 182300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20241121 | 182200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20241121 | 182100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20241121 | 182000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20241121 | 181900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20241121 | 181800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20241121 | 181700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20241121 | 181600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20241121 | 181500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20241121 | 181400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20241121 | 181300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20241121 | 181200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20241121 | 181100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20241121 | 181000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20241121 | 180900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20241121 | 180800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20241121 | 180700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20241121 | 180600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20241121 | 180500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20241121 | 180400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20241121 | 180300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20241121 | 180200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20241121 | 180100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20241121 | 180000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 67488 |
| 63 | 20241121 | 175900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20241121 | 175800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20241121 | 175700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20241121 | 175600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20241121 | 175500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20241121 | 175400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20241121 | 175300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20241121 | 175200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20241121 | 175100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20241121 | 175000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20241121 | 174900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20241121 | 174800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20241121 | 174700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20241121 | 174600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20241121 | 174500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20241121 | 174400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20241121 | 174300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20241121 | 174200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20241121 | 174100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20241121 | 174000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20241121 | 173900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20241121 | 173800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20241121 | 173700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20241121 | 173600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20241121 | 173500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20241121 | 173400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20241121 | 173300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20241121 | 173200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20241121 | 173100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20241121 | 173000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 67488 |
| 93 | 20241121 | 172900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20241121 | 172800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20241121 | 172700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20241121 | 172600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20241121 | 172500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20241121 | 172400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20241121 | 172300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20241121 | 172200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20241121 | 172100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20241121 | 172000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20241121 | 171900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20241121 | 171800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20241121 | 171700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20241121 | 171600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20241121 | 171500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20241121 | 171400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20241121 | 171300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20241121 | 171200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20241121 | 171100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20241121 | 171000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20241121 | 170900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20241121 | 170800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20241121 | 170700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20241121 | 170600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20241121 | 170500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20241121 | 170400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20241121 | 170300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20241121 | 170200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20241121 | 170100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20241121 | 170000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 67488 |
| 123 | 20241121 | 165900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20241121 | 165800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20241121 | 165700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20241121 | 165600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20241121 | 165500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20241121 | 165400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20241121 | 165300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20241121 | 165200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20241121 | 165100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20241121 | 165000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20241121 | 164900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20241121 | 164800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20241121 | 164700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20241121 | 164600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20241121 | 164500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20241121 | 164400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20241121 | 164300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20241121 | 164200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20241121 | 164100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20241121 | 164000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20241121 | 163900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20241121 | 163800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20241121 | 163700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20241121 | 163600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20241121 | 163500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20241121 | 163400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20241121 | 163300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20241121 | 163200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20241121 | 163100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20241121 | 163000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 67488 |
| 153 | 20241121 | 162900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20241121 | 162800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20241121 | 162700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20241121 | 162600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20241121 | 162500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20241121 | 162400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20241121 | 162300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20241121 | 162200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20241121 | 162100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20241121 | 162000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20241121 | 161900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20241121 | 161800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20241121 | 161700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20241121 | 161600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20241121 | 161500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20241121 | 161400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20241121 | 161300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20241121 | 161200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20241121 | 161100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20241121 | 161000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20241121 | 160900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20241121 | 160800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20241121 | 160700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20241121 | 160600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20241121 | 160500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20241121 | 160400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20241121 | 160300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20241121 | 160200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20241121 | 160100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20241121 | 160000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 67488 |
| 183 | 20241121 | 155900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20241121 | 155800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20241121 | 155700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20241121 | 155600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20241121 | 155500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20241121 | 155400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20241121 | 155300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20241121 | 155200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20241121 | 155100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20241121 | 155000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20241121 | 154900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20241121 | 154800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20241121 | 154700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20241121 | 154600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20241121 | 154500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20241121 | 154400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20241121 | 154300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20241121 | 154200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20241121 | 154100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20241121 | 154000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20241121 | 153900 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20241121 | 153800 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 205 | 20241121 | 153700 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20241121 | 153600 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20241121 | 153500 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20241121 | 153400 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20241121 | 153300 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20241121 | 153200 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20241121 | 153100 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20241121 | 153000 | 28046417400 | 23650 | 23650 | 23650 | 23650 | 134976 |
| 213 | 20241121 | 152900 | 26450326200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20241121 | 152800 | 26450326200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20241121 | 152700 | 26450326200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20241121 | 152600 | 26450326200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20241121 | 152500 | 26450326200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20241121 | 152400 | 26450326200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20241121 | 152300 | 26450326200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20241121 | 152200 | 26450326200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20241121 | 152100 | 26450326200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20241121 | 152000 | 26450326200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20241121 | 151900 | 26450326200 | 23700 | 23700 | 23700 | 23600 | 7108 |
| 224 | 20241121 | 151800 | 26282427300 | 23700 | 23650 | 23700 | 23600 | 2027 |
| 225 | 20241121 | 151700 | 26234479550 | 23700 | 23650 | 23700 | 23600 | 5394 |
| 226 | 20241121 | 151600 | 26106822750 | 23650 | 23700 | 23700 | 23650 | 1352 |
| 227 | 20241121 | 151500 | 26074825250 | 23700 | 23700 | 23700 | 23650 | 2103 |
| 228 | 20241121 | 151400 | 26025031600 | 23700 | 23650 | 23700 | 23650 | 1079 |
| 229 | 20241121 | 151300 | 25999501800 | 23650 | 23650 | 23700 | 23600 | 6175 |
| 230 | 20241121 | 151200 | 25853360200 | 23600 | 23600 | 23700 | 23600 | 1847 |
| 231 | 20241121 | 151100 | 25809721000 | 23600 | 23650 | 23700 | 23600 | 1761 |
| 232 | 20241121 | 151000 | 25768036450 | 23650 | 23650 | 23700 | 23600 | 565 |
| 233 | 20241121 | 150900 | 25754658750 | 23650 | 23650 | 23700 | 23650 | 885 |
| 234 | 20241121 | 150800 | 25733716800 | 23650 | 23650 | 23700 | 23650 | 833 |
| 235 | 20241121 | 150700 | 25714005500 | 23700 | 23700 | 23700 | 23650 | 835 |
| 236 | 20241121 | 150600 | 25694241700 | 23650 | 23650 | 23700 | 23650 | 1003 |
| 237 | 20241121 | 150500 | 25670497500 | 23650 | 23650 | 23700 | 23650 | 752 |
| 238 | 20241121 | 150400 | 25652706550 | 23700 | 23650 | 23700 | 23650 | 2097 |
| 239 | 20241121 | 150300 | 25603032700 | 23650 | 23650 | 23700 | 23650 | 1351 |
| 240 | 20241121 | 150200 | 25571064450 | 23650 | 23650 | 23700 | 23650 | 1133 |
| 241 | 20241121 | 150100 | 25544256650 | 23650 | 23650 | 23700 | 23650 | 1884 |
| 242 | 20241121 | 150000 | 25499623450 | 23650 | 23700 | 23700 | 23600 | 5557 |
| 243 | 20241121 | 145900 | 25368107400 | 23700 | 23700 | 23700 | 23600 | 3596 |
| 244 | 20241121 | 145800 | 25283055350 | 23650 | 23650 | 23700 | 23650 | 1704 |
| 245 | 20241121 | 145700 | 25242740650 | 23650 | 23650 | 23700 | 23650 | 261 |
| 246 | 20241121 | 145600 | 25236562150 | 23650 | 23650 | 23700 | 23650 | 880 |
| 247 | 20241121 | 145500 | 25215725300 | 23650 | 23650 | 23700 | 23650 | 447 |
| 248 | 20241121 | 145400 | 25205147800 | 23650 | 23650 | 23700 | 23650 | 908 |
| 249 | 20241121 | 145300 | 25183651450 | 23700 | 23600 | 23700 | 23600 | 1188 |
| 250 | 20241121 | 145200 | 25155512450 | 23700 | 23700 | 23700 | 23600 | 3527 |
| 251 | 20241121 | 145100 | 25072200350 | 23700 | 23700 | 23700 | 23600 | 1809 |
| 252 | 20241121 | 145000 | 25029369850 | 23650 | 23700 | 23700 | 23600 | 2019 |
| 253 | 20241121 | 144900 | 24981653850 | 23600 | 23700 | 23700 | 23600 | 1827 |
| 254 | 20241121 | 144800 | 24938447850 | 23700 | 23700 | 23700 | 23650 | 376 |
| 255 | 20241121 | 144700 | 24929547050 | 23650 | 23700 | 23700 | 23650 | 483 |
| 256 | 20241121 | 144600 | 24918112850 | 23650 | 23650 | 23700 | 23650 | 1024 |
| 257 | 20241121 | 144500 | 24893868550 | 23700 | 23650 | 23700 | 23650 | 3564 |
| 258 | 20241121 | 144400 | 24809462850 | 23700 | 23700 | 23700 | 23650 | 2013 |
| 259 | 20241121 | 144300 | 24761802150 | 23650 | 23650 | 23700 | 23650 | 1552 |
| 260 | 20241121 | 144200 | 24725085750 | 23650 | 23650 | 23700 | 23650 | 3160 |
| 261 | 20241121 | 144100 | 24650323900 | 23650 | 23650 | 23700 | 23600 | 864 |
| 262 | 20241121 | 144000 | 24629870500 | 23700 | 23650 | 23700 | 23650 | 7046 |
| 263 | 20241121 | 143900 | 24463184100 | 23700 | 23650 | 23700 | 23650 | 1011 |
| 264 | 20241121 | 143800 | 24439265200 | 23650 | 23700 | 23700 | 23650 | 274 |
| 265 | 20241121 | 143700 | 24432781050 | 23650 | 23650 | 23700 | 23650 | 1097 |
| 266 | 20241121 | 143600 | 24406811900 | 23700 | 23650 | 23700 | 23650 | 1580 |
| 267 | 20241121 | 143500 | 24369431150 | 23650 | 23650 | 23700 | 23650 | 1674 |
| 268 | 20241121 | 143400 | 24329835650 | 23650 | 23700 | 23700 | 23650 | 873 |
| 269 | 20241121 | 143300 | 24309177400 | 23700 | 23700 | 23700 | 23650 | 773 |
| 270 | 20241121 | 143200 | 24290882450 | 23650 | 23650 | 23700 | 23650 | 1170 |
| 271 | 20241121 | 143100 | 24263204100 | 23650 | 23700 | 23700 | 23650 | 1260 |
| 272 | 20241121 | 143000 | 24233375150 | 23700 | 23700 | 23750 | 23700 | 2913 |
| 273 | 20241121 | 142900 | 24164321400 | 23700 | 23700 | 23750 | 23700 | 8882 |
| 274 | 20241121 | 142800 | 23953725550 | 23700 | 23700 | 23750 | 23700 | 980 |
| 275 | 20241121 | 142700 | 23930481100 | 23700 | 23750 | 23750 | 23700 | 1008 |
| 276 | 20241121 | 142600 | 23906574750 | 23700 | 23700 | 23750 | 23700 | 1439 |
| 277 | 20241121 | 142500 | 23872441400 | 23700 | 23700 | 23750 | 23700 | 874 |
| 278 | 20241121 | 142400 | 23851713200 | 23700 | 23700 | 23750 | 23650 | 991 |
| 279 | 20241121 | 142300 | 23828232850 | 23700 | 23700 | 23750 | 23650 | 348 |
| 280 | 20241121 | 142200 | 23819985950 | 23700 | 23700 | 23750 | 23700 | 3688 |
| 281 | 20241121 | 142100 | 23732551050 | 23700 | 23750 | 23750 | 23700 | 1458 |
| 282 | 20241121 | 142000 | 23697957050 | 23700 | 23700 | 23750 | 23700 | 1315 |
| 283 | 20241121 | 141900 | 23666776150 | 23700 | 23700 | 23750 | 23700 | 1304 |
| 284 | 20241121 | 141800 | 23635841600 | 23700 | 23700 | 23750 | 23700 | 420 |
| 285 | 20241121 | 141700 | 23625878600 | 23750 | 23750 | 23750 | 23700 | 287 |
| 286 | 20241121 | 141600 | 23619069100 | 23700 | 23700 | 23750 | 23650 | 9125 |
| 287 | 20241121 | 141500 | 23402663250 | 23700 | 23700 | 23700 | 23650 | 369 |
| 288 | 20241121 | 141400 | 23393922500 | 23700 | 23650 | 23700 | 23650 | 430 |
| 289 | 20241121 | 141300 | 23383733150 | 23700 | 23650 | 23700 | 23650 | 503 |
| 290 | 20241121 | 141200 | 23371822950 | 23700 | 23650 | 23700 | 23650 | 552 |
| 291 | 20241121 | 141100 | 23358756050 | 23700 | 23700 | 23700 | 23650 | 534 |
| 292 | 20241121 | 141000 | 23346100500 | 23700 | 23700 | 23700 | 23650 | 1066 |
| 293 | 20241121 | 140900 | 23320852350 | 23700 | 23700 | 23700 | 23650 | 2142 |
| 294 | 20241121 | 140800 | 23270112150 | 23650 | 23700 | 23700 | 23650 | 1020 |
| 295 | 20241121 | 140700 | 23245939450 | 23700 | 23700 | 23700 | 23650 | 1870 |
| 296 | 20241121 | 140600 | 23201637650 | 23700 | 23650 | 23700 | 23650 | 882 |
| 297 | 20241121 | 140500 | 23180752250 | 23700 | 23650 | 23700 | 23650 | 814 |
| 298 | 20241121 | 140400 | 23161487900 | 23700 | 23650 | 23700 | 23650 | 932 |
| 299 | 20241121 | 140300 | 23139430000 | 23700 | 23700 | 23700 | 23650 | 1137 |
| 300 | 20241121 | 140200 | 23112502750 | 23700 | 23700 | 23700 | 23650 | 2274 |
| 301 | 20241121 | 140100 | 23058630000 | 23700 | 23650 | 23700 | 23650 | 502 |
| 302 | 20241121 | 140000 | 23046734150 | 23700 | 23650 | 23700 | 23600 | 5626 |
| 303 | 20241121 | 135900 | 22913610750 | 23700 | 23650 | 23700 | 23650 | 7007 |
| 304 | 20241121 | 135800 | 22747876050 | 23650 | 23650 | 23700 | 23650 | 2603 |
| 305 | 20241121 | 135700 | 22686273050 | 23650 | 23700 | 23700 | 23650 | 1956 |
| 306 | 20241121 | 135600 | 22639989800 | 23650 | 23700 | 23700 | 23650 | 1842 |
| 307 | 20241121 | 135500 | 22596413750 | 23650 | 23700 | 23700 | 23650 | 4298 |
| 308 | 20241121 | 135400 | 22494656050 | 23700 | 23650 | 23700 | 23650 | 669 |
| 309 | 20241121 | 135300 | 22478803500 | 23650 | 23650 | 23700 | 23650 | 1219 |
| 310 | 20241121 | 135200 | 22449965800 | 23700 | 23700 | 23700 | 23650 | 803 |
| 311 | 20241121 | 135100 | 22430937500 | 23650 | 23650 | 23700 | 23600 | 4092 |
| 312 | 20241121 | 135000 | 22334118100 | 23650 | 23650 | 23650 | 23600 | 2752 |
| 313 | 20241121 | 134900 | 22269039800 | 23650 | 23600 | 23650 | 23600 | 4053 |
| 314 | 20241121 | 134800 | 22173293350 | 23650 | 23650 | 23650 | 23600 | 3168 |
| 315 | 20241121 | 134700 | 22098488650 | 23650 | 23600 | 23650 | 23600 | 2964 |
| 316 | 20241121 | 134600 | 22028394400 | 23650 | 23650 | 23650 | 23600 | 620 |
| 317 | 20241121 | 134500 | 22013742200 | 23650 | 23600 | 23650 | 23600 | 167 |
| 318 | 20241121 | 134400 | 22009796300 | 23650 | 23600 | 23650 | 23600 | 322 |
| 319 | 20241121 | 134300 | 22002192850 | 23600 | 23650 | 23650 | 23600 | 471 |
| 320 | 20241121 | 134200 | 21991071450 | 23600 | 23600 | 23650 | 23600 | 634 |
| 321 | 20241121 | 134100 | 21976104100 | 23600 | 23600 | 23650 | 23600 | 655 |
| 322 | 20241121 | 134000 | 21960621250 | 23600 | 23650 | 23650 | 23600 | 288 |
| 323 | 20241121 | 133900 | 21953818750 | 23650 | 23600 | 23650 | 23600 | 163 |
| 324 | 20241121 | 133800 | 21949969050 | 23600 | 23600 | 23650 | 23600 | 253 |
| 325 | 20241121 | 133700 | 21943993100 | 23600 | 23650 | 23650 | 23600 | 365 |
| 326 | 20241121 | 133600 | 21935363650 | 23650 | 23650 | 23650 | 23600 | 327 |
| 327 | 20241121 | 133500 | 21927630700 | 23650 | 23650 | 23650 | 23600 | 573 |
| 328 | 20241121 | 133400 | 21914098600 | 23650 | 23650 | 23650 | 23600 | 2709 |
| 329 | 20241121 | 133300 | 21850036100 | 23650 | 23650 | 23700 | 23600 | 1056 |
| 330 | 20241121 | 133200 | 21825057950 | 23650 | 23650 | 23700 | 23650 | 2926 |
| 331 | 20241121 | 133100 | 21755855150 | 23650 | 23700 | 23700 | 23650 | 1480 |
| 332 | 20241121 | 133000 | 21720848150 | 23650 | 23650 | 23700 | 23650 | 637 |
| 333 | 20241121 | 132900 | 21705780750 | 23650 | 23650 | 23700 | 23650 | 83 |
| 334 | 20241121 | 132800 | 21703817000 | 23700 | 23650 | 23700 | 23650 | 258 |
| 335 | 20241121 | 132700 | 21697711900 | 23650 | 23700 | 23700 | 23650 | 956 |
| 336 | 20241121 | 132600 | 21675091400 | 23650 | 23700 | 23700 | 23650 | 526 |
| 337 | 20241121 | 132500 | 21662645500 | 23650 | 23650 | 23650 | 23650 | 721 |
| 338 | 20241121 | 132400 | 21645593850 | 23650 | 23700 | 23700 | 23650 | 983 |
| 339 | 20241121 | 132300 | 21622333450 | 23700 | 23650 | 23700 | 23650 | 2433 |
| 340 | 20241121 | 132200 | 21564759200 | 23650 | 23700 | 23700 | 23650 | 660 |
| 341 | 20241121 | 132100 | 21549147650 | 23700 | 23700 | 23750 | 23650 | 6853 |
| 342 | 20241121 | 132000 | 21386729500 | 23750 | 23700 | 23750 | 23700 | 1818 |
| 343 | 20241121 | 131900 | 21343640500 | 23700 | 23700 | 23750 | 23700 | 1363 |
| 344 | 20241121 | 131800 | 21311305150 | 23700 | 23700 | 23750 | 23700 | 984 |
| 345 | 20241121 | 131700 | 21287972100 | 23700 | 23700 | 23750 | 23700 | 938 |
| 346 | 20241121 | 131600 | 21265729700 | 23750 | 23750 | 23750 | 23700 | 986 |
| 347 | 20241121 | 131500 | 21242350850 | 23750 | 23700 | 23750 | 23700 | 971 |
| 348 | 20241121 | 131400 | 21219313000 | 23700 | 23750 | 23750 | 23700 | 977 |
| 349 | 20241121 | 131300 | 21196136150 | 23700 | 23700 | 23750 | 23700 | 449 |
| 350 | 20241121 | 131200 | 21185491500 | 23700 | 23750 | 23750 | 23700 | 934 |
| 351 | 20241121 | 131100 | 21163314950 | 23750 | 23750 | 23750 | 23700 | 495 |
| 352 | 20241121 | 131000 | 21151566350 | 23750 | 23750 | 23750 | 23700 | 1321 |
| 353 | 20241121 | 130900 | 21120218300 | 23750 | 23750 | 23750 | 23750 | 76 |
| 354 | 20241121 | 130800 | 21118413300 | 23700 | 23700 | 23750 | 23700 | 2252 |
| 355 | 20241121 | 130700 | 21064943050 | 23700 | 23700 | 23750 | 23700 | 944 |
| 356 | 20241121 | 130600 | 21042564350 | 23700 | 23700 | 23750 | 23700 | 1148 |
| 357 | 20241121 | 130500 | 21015347250 | 23700 | 23700 | 23750 | 23700 | 664 |
| 358 | 20241121 | 130400 | 20999609600 | 23750 | 23700 | 23750 | 23700 | 1891 |
| 359 | 20241121 | 130300 | 20954763500 | 23700 | 23700 | 23750 | 23700 | 5215 |
| 360 | 20241121 | 130200 | 20831167850 | 23700 | 23700 | 23750 | 23700 | 299 |
| 361 | 20241121 | 130100 | 20824078550 | 23700 | 23750 | 23750 | 23700 | 647 |
| 362 | 20241121 | 130000 | 20808730250 | 23750 | 23750 | 23750 | 23700 | 296 |
| 363 | 20241121 | 125900 | 20801711200 | 23700 | 23750 | 23750 | 23700 | 3977 |
| 364 | 20241121 | 125800 | 20707451200 | 23750 | 23750 | 23750 | 23700 | 145 |
| 365 | 20241121 | 125700 | 20704008400 | 23750 | 23700 | 23750 | 23700 | 487 |
| 366 | 20241121 | 125600 | 20692458250 | 23700 | 23750 | 23750 | 23700 | 284 |
| 367 | 20241121 | 125500 | 20685713350 | 23700 | 23700 | 23750 | 23700 | 811 |
| 368 | 20241121 | 125400 | 20666489650 | 23700 | 23750 | 23750 | 23700 | 706 |
| 369 | 20241121 | 125300 | 20649745300 | 23750 | 23750 | 23750 | 23700 | 234 |
| 370 | 20241121 | 125200 | 20644191700 | 23750 | 23750 | 23750 | 23700 | 578 |
| 371 | 20241121 | 125100 | 20630489900 | 23750 | 23700 | 23750 | 23700 | 1571 |
| 372 | 20241121 | 125000 | 20593226300 | 23700 | 23750 | 23750 | 23700 | 1287 |
| 373 | 20241121 | 124900 | 20562721350 | 23700 | 23750 | 23750 | 23700 | 677 |
| 374 | 20241121 | 124800 | 20546673750 | 23750 | 23700 | 23750 | 23650 | 7822 |
| 375 | 20241121 | 124700 | 20361294800 | 23700 | 23650 | 23700 | 23650 | 3964 |
| 376 | 20241121 | 124600 | 20267356550 | 23700 | 23700 | 23700 | 23650 | 487 |
| 377 | 20241121 | 124500 | 20255821850 | 23650 | 23650 | 23700 | 23650 | 3968 |
| 378 | 20241121 | 124400 | 20161793250 | 23650 | 23650 | 23700 | 23650 | 637 |
| 379 | 20241121 | 124300 | 20146726250 | 23650 | 23650 | 23700 | 23650 | 593 |
| 380 | 20241121 | 124200 | 20132698450 | 23650 | 23650 | 23700 | 23650 | 46 |
| 381 | 20241121 | 124100 | 20131609450 | 23700 | 23700 | 23700 | 23650 | 415 |
| 382 | 20241121 | 124000 | 20121784050 | 23650 | 23650 | 23700 | 23650 | 1899 |
| 383 | 20241121 | 123900 | 20076857500 | 23650 | 23650 | 23700 | 23650 | 872 |
| 384 | 20241121 | 123800 | 20056232350 | 23700 | 23650 | 23700 | 23650 | 483 |
| 385 | 20241121 | 123700 | 20044805200 | 23650 | 23650 | 23700 | 23650 | 465 |
| 386 | 20241121 | 123600 | 20033805900 | 23650 | 23700 | 23700 | 23650 | 706 |
| 387 | 20241121 | 123500 | 20017105850 | 23700 | 23700 | 23700 | 23650 | 159 |
| 388 | 20241121 | 123400 | 20013344050 | 23650 | 23700 | 23700 | 23650 | 509 |
| 389 | 20241121 | 123300 | 20001303650 | 23700 | 23700 | 23700 | 23650 | 821 |
| 390 | 20241121 | 123200 | 19981884000 | 23650 | 23650 | 23700 | 23650 | 750 |
| 391 | 20241121 | 123100 | 19964144400 | 23650 | 23700 | 23700 | 23650 | 694 |
| 392 | 20241121 | 123000 | 19947726400 | 23650 | 23650 | 23700 | 23650 | 901 |
| 393 | 20241121 | 122900 | 19926403850 | 23650 | 23650 | 23700 | 23650 | 821 |
| 394 | 20241121 | 122800 | 19906972000 | 23700 | 23650 | 23700 | 23650 | 701 |
| 395 | 20241121 | 122700 | 19890390150 | 23700 | 23650 | 23700 | 23650 | 709 |
| 396 | 20241121 | 122600 | 19873619450 | 23700 | 23650 | 23700 | 23650 | 109 |
| 397 | 20241121 | 122500 | 19871036650 | 23650 | 23650 | 23700 | 23650 | 314 |
| 398 | 20241121 | 122400 | 19863601200 | 23650 | 23650 | 23700 | 23650 | 1354 |
| 399 | 20241121 | 122300 | 19831574100 | 23650 | 23650 | 23700 | 23650 | 44 |
| 400 | 20241121 | 122200 | 19830532600 | 23700 | 23650 | 23700 | 23650 | 370 |
| 401 | 20241121 | 122100 | 19821780700 | 23700 | 23650 | 23700 | 23650 | 390 |
| 402 | 20241121 | 122000 | 19812546800 | 23650 | 23700 | 23700 | 23650 | 11359 |
| 403 | 20241121 | 121900 | 19543889400 | 23700 | 23650 | 23700 | 23650 | 1770 |
| 404 | 20241121 | 121800 | 19501993450 | 23700 | 23700 | 23700 | 23650 | 1462 |
| 405 | 20241121 | 121700 | 19467384250 | 23650 | 23650 | 23700 | 23650 | 457 |
| 406 | 20241121 | 121600 | 19456571250 | 23700 | 23700 | 23700 | 23650 | 2330 |
| 407 | 20241121 | 121500 | 19401453200 | 23700 | 23700 | 23700 | 23650 | 2004 |
| 408 | 20241121 | 121400 | 19353959400 | 23700 | 23650 | 23700 | 23650 | 1228 |
| 409 | 20241121 | 121300 | 19324857300 | 23650 | 23700 | 23700 | 23650 | 762 |
| 410 | 20241121 | 121200 | 19306834850 | 23650 | 23700 | 23700 | 23650 | 211 |
| 411 | 20241121 | 121100 | 19301837750 | 23650 | 23700 | 23700 | 23650 | 373 |
| 412 | 20241121 | 121000 | 19293004400 | 23650 | 23650 | 23700 | 23650 | 604 |
| 413 | 20241121 | 120900 | 19278700500 | 23650 | 23700 | 23700 | 23650 | 158 |
| 414 | 20241121 | 120800 | 19274963250 | 23700 | 23650 | 23700 | 23650 | 2235 |
| 415 | 20241121 | 120700 | 19222100250 | 23650 | 23700 | 23700 | 23650 | 578 |
| 416 | 20241121 | 120600 | 19208425600 | 23700 | 23700 | 23700 | 23650 | 871 |
| 417 | 20241121 | 120500 | 19187824500 | 23650 | 23700 | 23700 | 23650 | 557 |
| 418 | 20241121 | 120400 | 19174644550 | 23650 | 23700 | 23700 | 23650 | 565 |
| 419 | 20241121 | 120300 | 19161267550 | 23650 | 23700 | 23700 | 23650 | 9748 |
| 420 | 20241121 | 120200 | 18930245700 | 23700 | 23700 | 23750 | 23700 | 879 |
| 421 | 20241121 | 120100 | 18909387650 | 23700 | 23750 | 23750 | 23700 | 576 |
| 422 | 20241121 | 120000 | 18895721000 | 23700 | 23750 | 23750 | 23700 | 447 |
| 423 | 20241121 | 115900 | 18885110100 | 23750 | 23750 | 23750 | 23700 | 110 |
| 424 | 20241121 | 115800 | 18882499850 | 23750 | 23700 | 23750 | 23700 | 369 |
| 425 | 20241121 | 115700 | 18873747350 | 23700 | 23700 | 23750 | 23700 | 203 |
| 426 | 20241121 | 115600 | 18868931650 | 23700 | 23700 | 23750 | 23700 | 444 |
| 427 | 20241121 | 115500 | 18858388450 | 23700 | 23700 | 23750 | 23700 | 267 |
| 428 | 20241121 | 115400 | 18852050300 | 23700 | 23750 | 23750 | 23700 | 3474 |
| 429 | 20241121 | 115300 | 18769543800 | 23750 | 23750 | 23750 | 23700 | 563 |
| 430 | 20241121 | 115200 | 18756177250 | 23750 | 23750 | 23750 | 23700 | 432 |
| 431 | 20241121 | 115100 | 18745917600 | 23750 | 23750 | 23750 | 23700 | 3952 |
| 432 | 20241121 | 115000 | 18652059650 | 23750 | 23750 | 23750 | 23700 | 200 |
| 433 | 20241121 | 114900 | 18647311400 | 23750 | 23750 | 23750 | 23750 | 169 |
| 434 | 20241121 | 114800 | 18643297650 | 23750 | 23700 | 23750 | 23650 | 7937 |
| 435 | 20241121 | 114700 | 18455131150 | 23700 | 23700 | 23700 | 23650 | 640 |
| 436 | 20241121 | 114600 | 18439964950 | 23700 | 23650 | 23700 | 23650 | 559 |
| 437 | 20241121 | 114500 | 18426717600 | 23650 | 23700 | 23700 | 23650 | 760 |
| 438 | 20241121 | 114400 | 18408734950 | 23650 | 23750 | 23750 | 23650 | 1122 |
| 439 | 20241121 | 114300 | 18382168650 | 23700 | 23700 | 23750 | 23700 | 357 |
| 440 | 20241121 | 114200 | 18373707400 | 23700 | 23700 | 23750 | 23700 | 2736 |
| 441 | 20241121 | 114100 | 18308853050 | 23700 | 23750 | 23750 | 23700 | 3422 |
| 442 | 20241121 | 114000 | 18227738650 | 23700 | 23700 | 23750 | 23700 | 955 |
| 443 | 20241121 | 113900 | 18205104950 | 23700 | 23750 | 23750 | 23700 | 845 |
| 444 | 20241121 | 113800 | 18185036850 | 23750 | 23750 | 23750 | 23700 | 159 |
| 445 | 20241121 | 113700 | 18181261950 | 23750 | 23700 | 23750 | 23700 | 125 |
| 446 | 20241121 | 113600 | 18178296250 | 23700 | 23750 | 23750 | 23700 | 835 |
| 447 | 20241121 | 113500 | 18158466150 | 23750 | 23750 | 23750 | 23700 | 584 |
| 448 | 20241121 | 113400 | 18144597150 | 23750 | 23700 | 23750 | 23700 | 562 |
| 449 | 20241121 | 113300 | 18131253800 | 23750 | 23750 | 23750 | 23700 | 134 |
| 450 | 20241121 | 113200 | 18128072550 | 23750 | 23750 | 23750 | 23700 | 481 |
| 451 | 20241121 | 113100 | 18116649450 | 23750 | 23700 | 23750 | 23700 | 214 |
| 452 | 20241121 | 113000 | 18111567550 | 23700 | 23800 | 23800 | 23700 | 5811 |
| 453 | 20241121 | 112900 | 17973542450 | 23800 | 23750 | 23800 | 23750 | 316 |
| 454 | 20241121 | 112800 | 17966031900 | 23800 | 23650 | 23800 | 23650 | 17772 |
| 455 | 20241121 | 112700 | 17544071800 | 23700 | 23700 | 23700 | 23650 | 2629 |
| 456 | 20241121 | 112600 | 17481765150 | 23700 | 23700 | 23700 | 23650 | 794 |
| 457 | 20241121 | 112500 | 17462947550 | 23700 | 23700 | 23700 | 23650 | 353 |
| 458 | 20241121 | 112400 | 17454581750 | 23700 | 23700 | 23700 | 23650 | 1139 |
| 459 | 20241121 | 112300 | 17427588800 | 23650 | 23650 | 23700 | 23650 | 772 |
| 460 | 20241121 | 112200 | 17409298850 | 23700 | 23650 | 23700 | 23650 | 778 |
| 461 | 20241121 | 112100 | 17390866450 | 23650 | 23600 | 23650 | 23600 | 1758 |
| 462 | 20241121 | 112000 | 17349292150 | 23600 | 23600 | 23650 | 23600 | 70 |
| 463 | 20241121 | 111900 | 17347637850 | 23650 | 23650 | 23650 | 23600 | 152 |
| 464 | 20241121 | 111800 | 17344043400 | 23650 | 23650 | 23650 | 23650 | 257 |
| 465 | 20241121 | 111700 | 17337965350 | 23650 | 23650 | 23700 | 23600 | 5530 |
| 466 | 20241121 | 111600 | 17207181300 | 23650 | 23700 | 23700 | 23650 | 471 |
| 467 | 20241121 | 111500 | 17196024750 | 23700 | 23700 | 23700 | 23650 | 1248 |
| 468 | 20241121 | 111400 | 17166469150 | 23650 | 23600 | 23700 | 23600 | 10904 |
| 469 | 20241121 | 111300 | 16908639200 | 23550 | 23600 | 23600 | 23550 | 484 |
| 470 | 20241121 | 111200 | 16897219700 | 23600 | 23600 | 23600 | 23550 | 3380 |
| 471 | 20241121 | 111100 | 16817452000 | 23550 | 23600 | 23600 | 23550 | 1118 |
| 472 | 20241121 | 111000 | 16791095150 | 23600 | 23600 | 23600 | 23550 | 878 |
| 473 | 20241121 | 110900 | 16770378350 | 23550 | 23550 | 23600 | 23550 | 1287 |
| 474 | 20241121 | 110800 | 16740041350 | 23550 | 23550 | 23600 | 23550 | 764 |
| 475 | 20241121 | 110700 | 16722042650 | 23550 | 23600 | 23600 | 23550 | 3363 |
| 476 | 20241121 | 110600 | 16642815000 | 23600 | 23600 | 23600 | 23550 | 2512 |
| 477 | 20241121 | 110500 | 16583643550 | 23600 | 23550 | 23600 | 23550 | 1075 |
| 478 | 20241121 | 110400 | 16558276650 | 23600 | 23550 | 23600 | 23550 | 1636 |
| 479 | 20241121 | 110300 | 16519714650 | 23600 | 23550 | 23600 | 23550 | 1888 |
| 480 | 20241121 | 110200 | 16475180750 | 23600 | 23600 | 23600 | 23550 | 802 |
| 481 | 20241121 | 110100 | 16456268700 | 23600 | 23600 | 23600 | 23550 | 347 |
| 482 | 20241121 | 110000 | 16448084500 | 23600 | 23600 | 23600 | 23550 | 423 |
| 483 | 20241121 | 105900 | 16438106850 | 23550 | 23550 | 23600 | 23550 | 1429 |
| 484 | 20241121 | 105800 | 16404410300 | 23600 | 23600 | 23600 | 23550 | 2292 |
| 485 | 20241121 | 105700 | 16350353050 | 23550 | 23550 | 23600 | 23550 | 731 |
| 486 | 20241121 | 105600 | 16333114350 | 23600 | 23550 | 23600 | 23550 | 493 |
| 487 | 20241121 | 105500 | 16321488650 | 23550 | 23600 | 23600 | 23550 | 986 |
| 488 | 20241121 | 105400 | 16298264150 | 23550 | 23600 | 23600 | 23550 | 831 |
| 489 | 20241121 | 105300 | 16278675900 | 23600 | 23600 | 23600 | 23550 | 1606 |
| 490 | 20241121 | 105200 | 16240828450 | 23600 | 23550 | 23600 | 23550 | 2698 |
| 491 | 20241121 | 105100 | 16177203100 | 23600 | 23550 | 23600 | 23550 | 1732 |
| 492 | 20241121 | 105000 | 16136348100 | 23600 | 23550 | 23600 | 23550 | 269 |
| 493 | 20241121 | 104900 | 16130011400 | 23600 | 23600 | 23600 | 23550 | 145 |
| 494 | 20241121 | 104800 | 16126593900 | 23600 | 23600 | 23600 | 23550 | 2690 |
| 495 | 20241121 | 104700 | 16063242150 | 23550 | 23600 | 23600 | 23550 | 371 |
| 496 | 20241121 | 104600 | 16054491700 | 23550 | 23550 | 23600 | 23500 | 3095 |
| 497 | 20241121 | 104500 | 15981593400 | 23500 | 23500 | 23550 | 23500 | 998 |
| 498 | 20241121 | 104400 | 15958106200 | 23500 | 23550 | 23550 | 23500 | 390 |
| 499 | 20241121 | 104300 | 15948924350 | 23500 | 23500 | 23550 | 23500 | 2260 |
| 500 | 20241121 | 104200 | 15895709550 | 23500 | 23550 | 23550 | 23500 | 782 |
| 501 | 20241121 | 104100 | 15877305300 | 23500 | 23550 | 23550 | 23500 | 206 |
| 502 | 20241121 | 104000 | 15872459600 | 23550 | 23500 | 23550 | 23500 | 3848 |
| 503 | 20241121 | 103900 | 15782024000 | 23550 | 23500 | 23550 | 23450 | 3318 |
| 504 | 20241121 | 103800 | 15704055650 | 23500 | 23450 | 23500 | 23450 | 5851 |
| 505 | 20241121 | 103700 | 15566729100 | 23450 | 23500 | 23550 | 23450 | 8836 |
| 506 | 20241121 | 103600 | 15359221950 | 23500 | 23600 | 23600 | 23500 | 30431 |
| 507 | 20241121 | 103500 | 14643005100 | 23550 | 23600 | 23600 | 23550 | 1079 |
| 508 | 20241121 | 103400 | 14617591500 | 23600 | 23600 | 23650 | 23550 | 7419 |
| 509 | 20241121 | 103300 | 14442537500 | 23600 | 23650 | 23650 | 23600 | 484 |
| 510 | 20241121 | 103200 | 14431109650 | 23600 | 23600 | 23600 | 23600 | 3019 |
| 511 | 20241121 | 103100 | 14359861250 | 23600 | 23600 | 23650 | 23600 | 5419 |
| 512 | 20241121 | 103000 | 14231968350 | 23600 | 23650 | 23650 | 23600 | 3895 |
| 513 | 20241121 | 102900 | 14140015600 | 23650 | 23650 | 23650 | 23600 | 3404 |
| 514 | 20241121 | 102800 | 14059611950 | 23650 | 23700 | 23700 | 23650 | 6883 |
| 515 | 20241121 | 102700 | 13896824350 | 23700 | 23700 | 23700 | 23650 | 751 |
| 516 | 20241121 | 102600 | 13879042750 | 23650 | 23700 | 23700 | 23650 | 622 |
| 517 | 20241121 | 102500 | 13864311600 | 23700 | 23700 | 23750 | 23650 | 5074 |
| 518 | 20241121 | 102400 | 13744060450 | 23750 | 23750 | 23750 | 23700 | 1565 |
| 519 | 20241121 | 102300 | 13706961550 | 23700 | 23800 | 23800 | 23700 | 11695 |
| 520 | 20241121 | 102200 | 13429194750 | 23800 | 23850 | 23850 | 23750 | 5500 |
| 521 | 20241121 | 102100 | 13298279950 | 23850 | 23750 | 23850 | 23750 | 5387 |
| 522 | 20241121 | 102000 | 13170063150 | 23750 | 23650 | 23750 | 23600 | 38377 |
| 523 | 20241121 | 101900 | 12261204750 | 23650 | 23600 | 23650 | 23600 | 6600 |
| 524 | 20241121 | 101800 | 12105209100 | 23600 | 23650 | 23650 | 23600 | 879 |
| 525 | 20241121 | 101700 | 12084460050 | 23650 | 23600 | 23650 | 23600 | 195 |
| 526 | 20241121 | 101600 | 12079854500 | 23650 | 23600 | 23650 | 23600 | 2728 |
| 527 | 20241121 | 101500 | 12015466650 | 23650 | 23600 | 23650 | 23600 | 3297 |
| 528 | 20241121 | 101400 | 11937632700 | 23600 | 23600 | 23650 | 23600 | 7348 |
| 529 | 20241121 | 101300 | 11764216300 | 23600 | 23600 | 23650 | 23550 | 4151 |
| 530 | 20241121 | 101200 | 11666263950 | 23600 | 23600 | 23650 | 23600 | 14709 |
| 531 | 20241121 | 101100 | 11319130200 | 23600 | 23600 | 23650 | 23600 | 7157 |
| 532 | 20241121 | 101000 | 11150215400 | 23600 | 23650 | 23650 | 23600 | 2713 |
| 533 | 20241121 | 100900 | 11086095650 | 23650 | 23700 | 23750 | 23650 | 12583 |
| 534 | 20241121 | 100800 | 10788358700 | 23700 | 23650 | 23700 | 23650 | 11375 |
| 535 | 20241121 | 100700 | 10519016150 | 23650 | 23700 | 23700 | 23650 | 1183 |
| 536 | 20241121 | 100600 | 10491021300 | 23700 | 23750 | 23750 | 23650 | 4946 |
| 537 | 20241121 | 100500 | 10373827350 | 23750 | 23700 | 23750 | 23700 | 9577 |
| 538 | 20241121 | 100400 | 10146848900 | 23700 | 23700 | 23750 | 23700 | 1430 |
| 539 | 20241121 | 100300 | 10112950200 | 23700 | 23700 | 23750 | 23700 | 1966 |
| 540 | 20241121 | 100200 | 10066331450 | 23750 | 23800 | 23800 | 23700 | 10841 |
| 541 | 20241121 | 100100 | 9808854450 | 23750 | 23800 | 23850 | 23750 | 4370 |
| 542 | 20241121 | 100000 | 9704878300 | 23800 | 23800 | 23850 | 23800 | 856 |
| 543 | 20241121 | 095900 | 9684503500 | 23800 | 23850 | 23850 | 23800 | 1296 |
| 544 | 20241121 | 095800 | 9653657200 | 23800 | 23800 | 23850 | 23800 | 4440 |
| 545 | 20241121 | 095700 | 9547984850 | 23800 | 23850 | 23850 | 23800 | 6080 |
| 546 | 20241121 | 095600 | 9403275950 | 23850 | 23850 | 23850 | 23800 | 2260 |
| 547 | 20241121 | 095500 | 9349465450 | 23850 | 23850 | 23900 | 23800 | 1955 |
| 548 | 20241121 | 095400 | 9302857700 | 23850 | 23900 | 23900 | 23850 | 5407 |
| 549 | 20241121 | 095300 | 9173894500 | 23850 | 23900 | 23900 | 23850 | 468 |
| 550 | 20241121 | 095200 | 9162725350 | 23850 | 23850 | 23900 | 23850 | 603 |
| 551 | 20241121 | 095100 | 9148341450 | 23850 | 23850 | 23900 | 23850 | 1361 |
| 552 | 20241121 | 095000 | 9115873150 | 23900 | 23850 | 23900 | 23850 | 634 |
| 553 | 20241121 | 094900 | 9100749500 | 23900 | 23850 | 23900 | 23850 | 2005 |
| 554 | 20241121 | 094800 | 9052877400 | 23850 | 23850 | 23900 | 23850 | 1364 |
| 555 | 20241121 | 094700 | 9020343900 | 23850 | 23850 | 23900 | 23850 | 5646 |
| 556 | 20241121 | 094600 | 8885683250 | 23850 | 23850 | 23900 | 23850 | 1179 |
| 557 | 20241121 | 094500 | 8857550150 | 23850 | 23850 | 23900 | 23850 | 3685 |
| 558 | 20241121 | 094400 | 8769635600 | 23850 | 23900 | 23900 | 23850 | 13067 |
| 559 | 20241121 | 094300 | 8457972250 | 23900 | 23850 | 23900 | 23850 | 1326 |
| 560 | 20241121 | 094200 | 8426342900 | 23900 | 23850 | 23900 | 23850 | 1876 |
| 561 | 20241121 | 094100 | 8381600200 | 23900 | 23900 | 23900 | 23850 | 479 |
| 562 | 20241121 | 094000 | 8370155750 | 23900 | 23900 | 23900 | 23850 | 962 |
| 563 | 20241121 | 093900 | 8347178150 | 23900 | 23900 | 23900 | 23850 | 1426 |
| 564 | 20241121 | 093800 | 8313156600 | 23900 | 23800 | 23900 | 23800 | 12476 |
| 565 | 20241121 | 093700 | 8015670050 | 23800 | 23850 | 23850 | 23800 | 1002 |
| 566 | 20241121 | 093600 | 7991795550 | 23850 | 23850 | 23850 | 23800 | 953 |
| 567 | 20241121 | 093500 | 7969071300 | 23850 | 23850 | 23850 | 23800 | 1404 |
| 568 | 20241121 | 093400 | 7935595850 | 23850 | 23850 | 23900 | 23850 | 1910 |
| 569 | 20241121 | 093300 | 7890037000 | 23850 | 23900 | 23900 | 23850 | 1355 |
| 570 | 20241121 | 093200 | 7857717850 | 23850 | 23900 | 23900 | 23800 | 8536 |
| 571 | 20241121 | 093100 | 7654144750 | 23850 | 23850 | 23900 | 23850 | 3676 |
| 572 | 20241121 | 093000 | 7566468400 | 23850 | 23800 | 23850 | 23800 | 6613 |
| 573 | 20241121 | 092900 | 7408868500 | 23850 | 23800 | 23850 | 23800 | 3202 |
| 574 | 20241121 | 092800 | 7332542250 | 23850 | 23850 | 23850 | 23800 | 2173 |
| 575 | 20241121 | 092700 | 7280724450 | 23850 | 23850 | 23850 | 23800 | 970 |
| 576 | 20241121 | 092600 | 7257624500 | 23800 | 23800 | 23850 | 23800 | 2352 |
| 577 | 20241121 | 092500 | 7201622950 | 23800 | 23800 | 23850 | 23800 | 4331 |
| 578 | 20241121 | 092400 | 7098534700 | 23850 | 23900 | 23950 | 23800 | 15353 |
| 579 | 20241121 | 092300 | 6732002050 | 23900 | 23950 | 23950 | 23900 | 8394 |
| 580 | 20241121 | 092200 | 6531049850 | 23950 | 23950 | 23950 | 23900 | 2189 |
| 581 | 20241121 | 092100 | 6478656900 | 23950 | 23950 | 23950 | 23850 | 2529 |
| 582 | 20241121 | 092000 | 6418150250 | 23900 | 23850 | 23950 | 23850 | 22809 |
| 583 | 20241121 | 091900 | 5873501200 | 23850 | 23850 | 23850 | 23800 | 3525 |
| 584 | 20241121 | 091800 | 5789445350 | 23850 | 23850 | 23850 | 23800 | 3130 |
| 585 | 20241121 | 091700 | 5714884250 | 23850 | 23850 | 23850 | 23800 | 3532 |
| 586 | 20241121 | 091600 | 5630788750 | 23850 | 23800 | 23850 | 23800 | 3180 |
| 587 | 20241121 | 091500 | 5555092350 | 23800 | 23850 | 23850 | 23800 | 4490 |
| 588 | 20241121 | 091400 | 5448189050 | 23800 | 23800 | 23850 | 23800 | 582 |
| 589 | 20241121 | 091300 | 5434316800 | 23850 | 23900 | 23900 | 23800 | 11484 |
| 590 | 20241121 | 091200 | 5160234600 | 23900 | 23900 | 23900 | 23850 | 3866 |
| 591 | 20241121 | 091100 | 5067838750 | 23900 | 23900 | 23950 | 23850 | 5408 |
| 592 | 20241121 | 091000 | 4938589300 | 23950 | 23900 | 23950 | 23900 | 2959 |
| 593 | 20241121 | 090900 | 4867840700 | 23900 | 23950 | 23950 | 23800 | 26431 |
| 594 | 20241121 | 090800 | 4236575200 | 23950 | 23900 | 23950 | 23900 | 8860 |
| 595 | 20241121 | 090700 | 4024397950 | 23950 | 23950 | 24000 | 23900 | 49519 |
| 596 | 20241121 | 090600 | 2838305400 | 23950 | 24000 | 24000 | 23900 | 14027 |
| 597 | 20241121 | 090500 | 2502169050 | 24000 | 23950 | 24000 | 23900 | 21738 |
| 598 | 20241121 | 090400 | 1981393200 | 23950 | 23850 | 23950 | 23850 | 27156 |
| 599 | 20241121 | 090300 | 1332116550 | 23900 | 23850 | 23900 | 23800 | 10624 |
| 600 | 20241121 | 090200 | 1078689650 | 23850 | 23850 | 23900 | 23800 | 3447 |
| 601 | 20241121 | 090100 | 996511850 | 23850 | 23750 | 23900 | 23750 | 17211 |
| 602 | 20241121 | 090000 | 586357500 | 23750 | 23600 | 23850 | 23600 | 24427 |