34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 191800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 21746 |
| 3 | 20241122 | 191700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20241122 | 191600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20241122 | 191500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20241122 | 191400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20241122 | 191300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20241122 | 191200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20241122 | 191100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20241122 | 191000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20241122 | 190900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20241122 | 190800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20241122 | 190700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20241122 | 190600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20241122 | 190500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20241122 | 190400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20241122 | 190300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20241122 | 190200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20241122 | 190100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20241122 | 190000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20241122 | 185900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20241122 | 185800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20241122 | 185700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20241122 | 185600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20241122 | 185500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20241122 | 185400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20241122 | 185300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20241122 | 185200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20241122 | 185100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20241122 | 185000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20241122 | 184900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20241122 | 184800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 21746 |
| 33 | 20241122 | 184700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20241122 | 184600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20241122 | 184500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20241122 | 184400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20241122 | 184300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20241122 | 184200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20241122 | 184100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20241122 | 184000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20241122 | 183900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20241122 | 183800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20241122 | 183700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20241122 | 183600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20241122 | 183500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20241122 | 183400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20241122 | 183300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20241122 | 183200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20241122 | 183100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20241122 | 183000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20241122 | 182900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20241122 | 182800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20241122 | 182700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20241122 | 182600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20241122 | 182500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20241122 | 182400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20241122 | 182300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20241122 | 182200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20241122 | 182100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20241122 | 182000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20241122 | 181900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20241122 | 181800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 21746 |
| 63 | 20241122 | 181700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20241122 | 181600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20241122 | 181500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20241122 | 181400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20241122 | 181300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20241122 | 181200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20241122 | 181100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20241122 | 181000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20241122 | 180900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20241122 | 180800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20241122 | 180700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20241122 | 180600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20241122 | 180500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20241122 | 180400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20241122 | 180300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20241122 | 180200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20241122 | 180100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20241122 | 180000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20241122 | 175900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20241122 | 175800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20241122 | 175700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20241122 | 175600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20241122 | 175500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20241122 | 175400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20241122 | 175300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20241122 | 175200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20241122 | 175100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20241122 | 175000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20241122 | 174900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20241122 | 174800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 21746 |
| 93 | 20241122 | 174700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20241122 | 174600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20241122 | 174500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20241122 | 174400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20241122 | 174300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20241122 | 174200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20241122 | 174100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20241122 | 174000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20241122 | 173900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20241122 | 173800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20241122 | 173700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20241122 | 173600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20241122 | 173500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20241122 | 173400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20241122 | 173300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20241122 | 173200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20241122 | 173100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20241122 | 173000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20241122 | 172900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20241122 | 172800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20241122 | 172700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20241122 | 172600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20241122 | 172500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20241122 | 172400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20241122 | 172300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20241122 | 172200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20241122 | 172100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20241122 | 172000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20241122 | 171900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20241122 | 171800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 21746 |
| 123 | 20241122 | 171700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20241122 | 171600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20241122 | 171500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20241122 | 171400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20241122 | 171300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20241122 | 171200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20241122 | 171100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20241122 | 171000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20241122 | 170900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20241122 | 170800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20241122 | 170700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20241122 | 170600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20241122 | 170500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20241122 | 170400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20241122 | 170300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20241122 | 170200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20241122 | 170100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20241122 | 170000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20241122 | 165900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20241122 | 165800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20241122 | 165700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20241122 | 165600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20241122 | 165500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20241122 | 165400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20241122 | 165300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20241122 | 165200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20241122 | 165100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20241122 | 165000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20241122 | 164900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20241122 | 164800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 21746 |
| 153 | 20241122 | 164700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20241122 | 164600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20241122 | 164500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20241122 | 164400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20241122 | 164300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20241122 | 164200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20241122 | 164100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20241122 | 164000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20241122 | 163900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20241122 | 163800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20241122 | 163700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20241122 | 163600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20241122 | 163500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20241122 | 163400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20241122 | 163300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20241122 | 163200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20241122 | 163100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20241122 | 163000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20241122 | 162900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20241122 | 162800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20241122 | 162700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20241122 | 162600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20241122 | 162500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20241122 | 162400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20241122 | 162300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20241122 | 162200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20241122 | 162100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20241122 | 162000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20241122 | 161900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20241122 | 161800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 21746 |
| 183 | 20241122 | 161700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20241122 | 161600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20241122 | 161500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20241122 | 161400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20241122 | 161300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20241122 | 161200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20241122 | 161100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20241122 | 161000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20241122 | 160900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20241122 | 160800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20241122 | 160700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20241122 | 160600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20241122 | 160500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20241122 | 160400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20241122 | 160300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20241122 | 160200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20241122 | 160100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20241122 | 160000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20241122 | 155900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20241122 | 155800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20241122 | 155700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20241122 | 155600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20241122 | 155500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20241122 | 155400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20241122 | 155300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20241122 | 155200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20241122 | 155100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20241122 | 155000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20241122 | 154900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20241122 | 154800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 21746 |
| 213 | 20241122 | 154700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20241122 | 154600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20241122 | 154500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20241122 | 154400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20241122 | 154300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20241122 | 154200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20241122 | 154100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20241122 | 154000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20241122 | 153900 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20241122 | 153800 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20241122 | 153700 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20241122 | 153600 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20241122 | 153500 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20241122 | 153400 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20241122 | 153300 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20241122 | 153200 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20241122 | 153100 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20241122 | 153000 | 51516387250 | 46350 | 46350 | 46350 | 46350 | 21746 |
| 231 | 20241122 | 152900 | 50508460150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 232 | 20241122 | 152800 | 50508460150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 233 | 20241122 | 152700 | 50508460150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 234 | 20241122 | 152600 | 50508460150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 235 | 20241122 | 152500 | 50508460150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 236 | 20241122 | 152400 | 50508460150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 237 | 20241122 | 152300 | 50508460150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 238 | 20241122 | 152200 | 50508460150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 239 | 20241122 | 152100 | 50508460150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 240 | 20241122 | 152000 | 50508460150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 241 | 20241122 | 151900 | 50508460150 | 46400 | 46400 | 46450 | 46350 | 2650 |
| 242 | 20241122 | 151800 | 50385483000 | 46400 | 46400 | 46450 | 46350 | 5482 |
| 243 | 20241122 | 151700 | 50131193350 | 46400 | 46400 | 46400 | 46350 | 2000 |
| 244 | 20241122 | 151600 | 50038455800 | 46350 | 46350 | 46400 | 46350 | 1107 |
| 245 | 20241122 | 151500 | 49987134850 | 46350 | 46350 | 46400 | 46300 | 1337 |
| 246 | 20241122 | 151400 | 49925166800 | 46400 | 46400 | 46400 | 46300 | 1967 |
| 247 | 20241122 | 151300 | 49833962650 | 46350 | 46350 | 46400 | 46300 | 2442 |
| 248 | 20241122 | 151200 | 49720780000 | 46350 | 46350 | 46350 | 46300 | 199 |
| 249 | 20241122 | 151100 | 49711560650 | 46350 | 46350 | 46400 | 46300 | 2278 |
| 250 | 20241122 | 151000 | 49605968400 | 46400 | 46350 | 46400 | 46300 | 1975 |
| 251 | 20241122 | 150900 | 49514432650 | 46300 | 46350 | 46350 | 46300 | 1199 |
| 252 | 20241122 | 150800 | 49458864150 | 46350 | 46300 | 46350 | 46300 | 765 |
| 253 | 20241122 | 150700 | 49423413850 | 46350 | 46300 | 46350 | 46250 | 1213 |
| 254 | 20241122 | 150600 | 49367257900 | 46300 | 46300 | 46350 | 46250 | 1099 |
| 255 | 20241122 | 150500 | 49316374550 | 46300 | 46300 | 46350 | 46250 | 3540 |
| 256 | 20241122 | 150400 | 49152475650 | 46350 | 46250 | 46350 | 46250 | 2304 |
| 257 | 20241122 | 150300 | 49045806850 | 46300 | 46350 | 46350 | 46250 | 2649 |
| 258 | 20241122 | 150200 | 48923137250 | 46350 | 46250 | 46350 | 46250 | 2186 |
| 259 | 20241122 | 150100 | 48821898900 | 46250 | 46300 | 46300 | 46250 | 1098 |
| 260 | 20241122 | 150000 | 48771079050 | 46300 | 46300 | 46300 | 46250 | 442 |
| 261 | 20241122 | 145900 | 48750620250 | 46300 | 46300 | 46300 | 46250 | 1152 |
| 262 | 20241122 | 145800 | 48697331450 | 46300 | 46300 | 46300 | 46250 | 1645 |
| 263 | 20241122 | 145700 | 48621188900 | 46300 | 46400 | 46400 | 46300 | 2609 |
| 264 | 20241122 | 145600 | 48500290100 | 46400 | 46350 | 46400 | 46300 | 2311 |
| 265 | 20241122 | 145500 | 48393158650 | 46350 | 46300 | 46350 | 46300 | 493 |
| 266 | 20241122 | 145400 | 48370312050 | 46350 | 46250 | 46350 | 46250 | 1547 |
| 267 | 20241122 | 145300 | 48298664350 | 46300 | 46250 | 46300 | 46250 | 1496 |
| 268 | 20241122 | 145200 | 48229438200 | 46300 | 46300 | 46350 | 46250 | 2598 |
| 269 | 20241122 | 145100 | 48109163950 | 46350 | 46350 | 46350 | 46300 | 486 |
| 270 | 20241122 | 145000 | 48086649050 | 46300 | 46250 | 46350 | 46250 | 800 |
| 271 | 20241122 | 144900 | 48049596250 | 46300 | 46300 | 46300 | 46250 | 465 |
| 272 | 20241122 | 144800 | 48028068850 | 46300 | 46200 | 46300 | 46200 | 1292 |
| 273 | 20241122 | 144700 | 47968303500 | 46250 | 46250 | 46250 | 46200 | 837 |
| 274 | 20241122 | 144600 | 47929604050 | 46200 | 46250 | 46300 | 46200 | 2224 |
| 275 | 20241122 | 144500 | 47826804050 | 46300 | 46250 | 46300 | 46250 | 1443 |
| 276 | 20241122 | 144400 | 47760055500 | 46250 | 46200 | 46300 | 46200 | 2339 |
| 277 | 20241122 | 144300 | 47651940800 | 46200 | 46150 | 46200 | 46100 | 3188 |
| 278 | 20241122 | 144200 | 47504689850 | 46150 | 46100 | 46150 | 46100 | 1679 |
| 279 | 20241122 | 144100 | 47427207950 | 46150 | 46150 | 46150 | 46100 | 251 |
| 280 | 20241122 | 144000 | 47415629150 | 46100 | 46150 | 46150 | 46100 | 435 |
| 281 | 20241122 | 143900 | 47395558450 | 46150 | 46100 | 46200 | 46100 | 1501 |
| 282 | 20241122 | 143800 | 47326275550 | 46150 | 46150 | 46200 | 46100 | 2588 |
| 283 | 20241122 | 143700 | 47206835750 | 46100 | 46100 | 46150 | 46050 | 1003 |
| 284 | 20241122 | 143600 | 47160584150 | 46100 | 46100 | 46100 | 46050 | 365 |
| 285 | 20241122 | 143500 | 47143764850 | 46050 | 45950 | 46050 | 45950 | 1702 |
| 286 | 20241122 | 143400 | 47065466200 | 45950 | 46050 | 46050 | 45950 | 1410 |
| 287 | 20241122 | 143300 | 47000614250 | 46050 | 46050 | 46100 | 45950 | 1228 |
| 288 | 20241122 | 143200 | 46944069150 | 46000 | 45950 | 46000 | 45900 | 3619 |
| 289 | 20241122 | 143100 | 46777637750 | 45900 | 46000 | 46000 | 45900 | 363 |
| 290 | 20241122 | 143000 | 46760959050 | 46000 | 46000 | 46050 | 46000 | 2702 |
| 291 | 20241122 | 142900 | 46636652700 | 46000 | 46100 | 46100 | 45800 | 10906 |
| 292 | 20241122 | 142800 | 46136110950 | 46050 | 46100 | 46150 | 46050 | 2231 |
| 293 | 20241122 | 142700 | 46033302350 | 46100 | 46100 | 46150 | 46100 | 707 |
| 294 | 20241122 | 142600 | 46000704150 | 46100 | 46100 | 46150 | 46050 | 1567 |
| 295 | 20241122 | 142500 | 45928469100 | 46100 | 46100 | 46150 | 46050 | 729 |
| 296 | 20241122 | 142400 | 45894866700 | 46100 | 46100 | 46200 | 46050 | 1085 |
| 297 | 20241122 | 142300 | 45844821550 | 46100 | 46050 | 46200 | 46050 | 4479 |
| 298 | 20241122 | 142200 | 45638304500 | 46000 | 46100 | 46150 | 46000 | 875 |
| 299 | 20241122 | 142100 | 45597994050 | 46100 | 46000 | 46150 | 46000 | 292 |
| 300 | 20241122 | 142000 | 45584545250 | 46000 | 46150 | 46150 | 46000 | 2769 |
| 301 | 20241122 | 141900 | 45456967300 | 46100 | 46050 | 46200 | 46050 | 2439 |
| 302 | 20241122 | 141800 | 45344445100 | 46050 | 45950 | 46050 | 45950 | 1295 |
| 303 | 20241122 | 141700 | 45284865050 | 45950 | 46000 | 46000 | 45900 | 1398 |
| 304 | 20241122 | 141600 | 45220605300 | 45950 | 46000 | 46000 | 45900 | 2704 |
| 305 | 20241122 | 141500 | 45096403150 | 46000 | 45950 | 46050 | 45900 | 1767 |
| 306 | 20241122 | 141400 | 45015141850 | 45950 | 45850 | 45950 | 45850 | 1161 |
| 307 | 20241122 | 141300 | 44961810100 | 45900 | 45850 | 45950 | 45800 | 2826 |
| 308 | 20241122 | 141200 | 44832193550 | 45850 | 45800 | 45850 | 45800 | 1961 |
| 309 | 20241122 | 141100 | 44742354400 | 45800 | 45750 | 46000 | 45750 | 2411 |
| 310 | 20241122 | 141000 | 44631827050 | 45800 | 45950 | 45950 | 45700 | 23377 |
| 311 | 20241122 | 140900 | 43560855050 | 45900 | 45950 | 46000 | 45900 | 1681 |
| 312 | 20241122 | 140800 | 43483623850 | 45950 | 45950 | 45950 | 45900 | 3815 |
| 313 | 20241122 | 140700 | 43308441550 | 45950 | 45950 | 46000 | 45900 | 5270 |
| 314 | 20241122 | 140600 | 43066383050 | 46000 | 45950 | 46000 | 45950 | 4654 |
| 315 | 20241122 | 140500 | 42852524450 | 45950 | 46100 | 46150 | 45950 | 14431 |
| 316 | 20241122 | 140400 | 42188287350 | 46100 | 46050 | 46150 | 46050 | 1509 |
| 317 | 20241122 | 140300 | 42118742000 | 46100 | 46100 | 46100 | 46050 | 1749 |
| 318 | 20241122 | 140200 | 42038169400 | 46100 | 46100 | 46100 | 46050 | 2267 |
| 319 | 20241122 | 140100 | 41933723800 | 46100 | 46100 | 46200 | 46050 | 2085 |
| 320 | 20241122 | 140000 | 41837594400 | 46100 | 46100 | 46150 | 46050 | 3336 |
| 321 | 20241122 | 135900 | 41683838900 | 46050 | 46200 | 46200 | 46000 | 11693 |
| 322 | 20241122 | 135800 | 41145194550 | 46200 | 46100 | 46250 | 46050 | 3966 |
| 323 | 20241122 | 135700 | 40962080350 | 46100 | 46200 | 46250 | 46050 | 7122 |
| 324 | 20241122 | 135600 | 40633475950 | 46200 | 46350 | 46350 | 46200 | 3690 |
| 325 | 20241122 | 135500 | 40462768950 | 46350 | 46350 | 46350 | 46300 | 2417 |
| 326 | 20241122 | 135400 | 40350818300 | 46400 | 46500 | 46500 | 46350 | 9907 |
| 327 | 20241122 | 135300 | 39890850700 | 46500 | 46450 | 46500 | 46450 | 348 |
| 328 | 20241122 | 135200 | 39874675750 | 46500 | 46350 | 46500 | 46350 | 2446 |
| 329 | 20241122 | 135100 | 39761073550 | 46350 | 46350 | 46350 | 46300 | 1076 |
| 330 | 20241122 | 135000 | 39711207550 | 46300 | 46350 | 46400 | 46300 | 3066 |
| 331 | 20241122 | 134900 | 39569114700 | 46350 | 46300 | 46350 | 46300 | 3632 |
| 332 | 20241122 | 134800 | 39400897200 | 46350 | 46350 | 46450 | 46250 | 4561 |
| 333 | 20241122 | 134700 | 39189683700 | 46350 | 46450 | 46450 | 46250 | 12375 |
| 334 | 20241122 | 134600 | 38616388550 | 46400 | 46550 | 46600 | 46400 | 12329 |
| 335 | 20241122 | 134500 | 38043145150 | 46600 | 46650 | 46650 | 46550 | 2549 |
| 336 | 20241122 | 134400 | 37924343250 | 46650 | 46700 | 46750 | 46650 | 1976 |
| 337 | 20241122 | 134300 | 37832118900 | 46700 | 46800 | 46800 | 46650 | 3051 |
| 338 | 20241122 | 134200 | 37689623750 | 46800 | 46800 | 46800 | 46750 | 1522 |
| 339 | 20241122 | 134100 | 37618425050 | 46800 | 46750 | 46850 | 46750 | 1007 |
| 340 | 20241122 | 134000 | 37571299450 | 46800 | 46700 | 46850 | 46700 | 1843 |
| 341 | 20241122 | 133900 | 37485086300 | 46750 | 46850 | 46900 | 46750 | 2693 |
| 342 | 20241122 | 133800 | 37359077400 | 46850 | 46850 | 46900 | 46850 | 1336 |
| 343 | 20241122 | 133700 | 37296470750 | 46850 | 46850 | 46850 | 46800 | 1014 |
| 344 | 20241122 | 133600 | 37248970850 | 46850 | 46800 | 46850 | 46800 | 929 |
| 345 | 20241122 | 133500 | 37205465050 | 46850 | 46800 | 46850 | 46750 | 1874 |
| 346 | 20241122 | 133400 | 37117747800 | 46800 | 46900 | 46900 | 46750 | 3683 |
| 347 | 20241122 | 133300 | 36945282050 | 46900 | 46950 | 47000 | 46900 | 6823 |
| 348 | 20241122 | 133200 | 36625140950 | 46950 | 46900 | 46950 | 46900 | 3657 |
| 349 | 20241122 | 133100 | 36453530700 | 46900 | 46950 | 46950 | 46850 | 3627 |
| 350 | 20241122 | 133000 | 36283361550 | 46950 | 46900 | 46950 | 46850 | 3277 |
| 351 | 20241122 | 132900 | 36129659400 | 46900 | 46850 | 47000 | 46800 | 6172 |
| 352 | 20241122 | 132800 | 35840190200 | 46850 | 46850 | 46850 | 46800 | 1847 |
| 353 | 20241122 | 132700 | 35753687750 | 46850 | 46850 | 46850 | 46800 | 1864 |
| 354 | 20241122 | 132600 | 35666387650 | 46800 | 46700 | 46850 | 46650 | 1907 |
| 355 | 20241122 | 132500 | 35577166950 | 46700 | 46700 | 46700 | 46600 | 1975 |
| 356 | 20241122 | 132400 | 35485027100 | 46700 | 46650 | 46750 | 46600 | 1513 |
| 357 | 20241122 | 132300 | 35414405450 | 46650 | 46800 | 46800 | 46600 | 5147 |
| 358 | 20241122 | 132200 | 35173952450 | 46800 | 46800 | 46850 | 46750 | 3352 |
| 359 | 20241122 | 132100 | 35017100050 | 46800 | 46800 | 46850 | 46750 | 1328 |
| 360 | 20241122 | 132000 | 34954984550 | 46750 | 46700 | 46900 | 46700 | 3391 |
| 361 | 20241122 | 131900 | 34796248950 | 46700 | 46800 | 46800 | 46700 | 4212 |
| 362 | 20241122 | 131800 | 34599431450 | 46750 | 46750 | 46800 | 46700 | 2739 |
| 363 | 20241122 | 131700 | 34471413450 | 46750 | 46800 | 46850 | 46700 | 4966 |
| 364 | 20241122 | 131600 | 34239151650 | 46800 | 46850 | 46950 | 46800 | 7413 |
| 365 | 20241122 | 131500 | 33891474150 | 46900 | 46900 | 47100 | 46850 | 17754 |
| 366 | 20241122 | 131400 | 33057322150 | 46950 | 46850 | 46950 | 46700 | 9413 |
| 367 | 20241122 | 131300 | 32616703700 | 46850 | 47000 | 47050 | 46800 | 11534 |
| 368 | 20241122 | 131200 | 32075468400 | 47000 | 46900 | 47100 | 46900 | 27155 |
| 369 | 20241122 | 131100 | 30798462900 | 46900 | 46950 | 47050 | 46850 | 14682 |
| 370 | 20241122 | 131000 | 30109157950 | 46950 | 46750 | 47000 | 46700 | 36482 |
| 371 | 20241122 | 130900 | 28398180300 | 46750 | 46650 | 46750 | 46600 | 9827 |
| 372 | 20241122 | 130800 | 27939361000 | 46650 | 46650 | 46650 | 46600 | 5328 |
| 373 | 20241122 | 130700 | 27690817450 | 46600 | 46650 | 46650 | 46600 | 528 |
| 374 | 20241122 | 130600 | 27666194850 | 46600 | 46600 | 46650 | 46550 | 5584 |
| 375 | 20241122 | 130500 | 27405947800 | 46600 | 46550 | 46600 | 46500 | 1432 |
| 376 | 20241122 | 130400 | 27339290050 | 46550 | 46500 | 46550 | 46500 | 393 |
| 377 | 20241122 | 130300 | 27320998000 | 46500 | 46550 | 46550 | 46500 | 254 |
| 378 | 20241122 | 130200 | 27309178500 | 46550 | 46550 | 46550 | 46500 | 463 |
| 379 | 20241122 | 130100 | 27287626100 | 46500 | 46500 | 46550 | 46450 | 807 |
| 380 | 20241122 | 130000 | 27250078300 | 46500 | 46500 | 46500 | 46450 | 318 |
| 381 | 20241122 | 125900 | 27235294450 | 46500 | 46500 | 46500 | 46450 | 764 |
| 382 | 20241122 | 125800 | 27199775150 | 46500 | 46500 | 46550 | 46500 | 704 |
| 383 | 20241122 | 125700 | 27167038500 | 46500 | 46500 | 46550 | 46500 | 501 |
| 384 | 20241122 | 125600 | 27143723400 | 46500 | 46550 | 46550 | 46450 | 456 |
| 385 | 20241122 | 125500 | 27122518900 | 46550 | 46450 | 46550 | 46450 | 1153 |
| 386 | 20241122 | 125400 | 27068903600 | 46450 | 46450 | 46500 | 46400 | 1965 |
| 387 | 20241122 | 125300 | 26977621200 | 46450 | 46400 | 46450 | 46400 | 403 |
| 388 | 20241122 | 125200 | 26958904150 | 46400 | 46250 | 46400 | 46250 | 2040 |
| 389 | 20241122 | 125100 | 26864431450 | 46300 | 46300 | 46300 | 46250 | 1051 |
| 390 | 20241122 | 125000 | 26815803100 | 46250 | 46350 | 46350 | 46250 | 1039 |
| 391 | 20241122 | 124900 | 26767696550 | 46300 | 46350 | 46400 | 46300 | 1872 |
| 392 | 20241122 | 124800 | 26680986050 | 46400 | 46450 | 46450 | 46350 | 2696 |
| 393 | 20241122 | 124700 | 26555942950 | 46450 | 46450 | 46500 | 46450 | 1352 |
| 394 | 20241122 | 124600 | 26493125800 | 46450 | 46500 | 46500 | 46450 | 1212 |
| 395 | 20241122 | 124500 | 26436798800 | 46450 | 46400 | 46500 | 46400 | 1359 |
| 396 | 20241122 | 124400 | 26373684500 | 46450 | 46500 | 46500 | 46450 | 1237 |
| 397 | 20241122 | 124300 | 26316224500 | 46450 | 46500 | 46500 | 46450 | 919 |
| 398 | 20241122 | 124200 | 26273506450 | 46500 | 46500 | 46550 | 46500 | 2018 |
| 399 | 20241122 | 124100 | 26179654450 | 46500 | 46550 | 46600 | 46500 | 546 |
| 400 | 20241122 | 124000 | 26154237650 | 46600 | 46550 | 46600 | 46550 | 435 |
| 401 | 20241122 | 123900 | 26133984450 | 46600 | 46600 | 46600 | 46550 | 820 |
| 402 | 20241122 | 123800 | 26095798400 | 46550 | 46550 | 46600 | 46550 | 340 |
| 403 | 20241122 | 123700 | 26079969850 | 46550 | 46500 | 46600 | 46500 | 832 |
| 404 | 20241122 | 123600 | 26041234300 | 46550 | 46550 | 46600 | 46500 | 1502 |
| 405 | 20241122 | 123500 | 25971368100 | 46550 | 46550 | 46600 | 46550 | 317 |
| 406 | 20241122 | 123400 | 25956611250 | 46550 | 46550 | 46600 | 46550 | 2043 |
| 407 | 20241122 | 123300 | 25861494200 | 46550 | 46600 | 46600 | 46550 | 294 |
| 408 | 20241122 | 123200 | 25847796850 | 46600 | 46600 | 46600 | 46550 | 1787 |
| 409 | 20241122 | 123100 | 25764561250 | 46550 | 46650 | 46650 | 46550 | 2868 |
| 410 | 20241122 | 123000 | 25630934100 | 46650 | 46650 | 46650 | 46600 | 763 |
| 411 | 20241122 | 122900 | 25595351900 | 46650 | 46600 | 46650 | 46600 | 2439 |
| 412 | 20241122 | 122800 | 25481574800 | 46650 | 46650 | 46650 | 46600 | 336 |
| 413 | 20241122 | 122700 | 25465904750 | 46650 | 46650 | 46650 | 46600 | 333 |
| 414 | 20241122 | 122600 | 25450380550 | 46650 | 46650 | 46650 | 46600 | 758 |
| 415 | 20241122 | 122500 | 25415038550 | 46650 | 46600 | 46650 | 46600 | 271 |
| 416 | 20241122 | 122400 | 25402401550 | 46650 | 46600 | 46650 | 46600 | 878 |
| 417 | 20241122 | 122300 | 25361467550 | 46600 | 46600 | 46600 | 46550 | 1679 |
| 418 | 20241122 | 122200 | 25283234050 | 46600 | 46550 | 46600 | 46550 | 1817 |
| 419 | 20241122 | 122100 | 25198631150 | 46550 | 46550 | 46550 | 46500 | 611 |
| 420 | 20241122 | 122000 | 25170192750 | 46550 | 46550 | 46600 | 46550 | 1041 |
| 421 | 20241122 | 121900 | 25121733600 | 46550 | 46600 | 46600 | 46500 | 1356 |
| 422 | 20241122 | 121800 | 25058628550 | 46550 | 46550 | 46600 | 46550 | 859 |
| 423 | 20241122 | 121700 | 25018631750 | 46600 | 46600 | 46600 | 46600 | 2876 |
| 424 | 20241122 | 121600 | 24884610150 | 46600 | 46650 | 46650 | 46600 | 783 |
| 425 | 20241122 | 121500 | 24848103650 | 46650 | 46600 | 46650 | 46600 | 294 |
| 426 | 20241122 | 121400 | 24834400250 | 46650 | 46650 | 46650 | 46600 | 685 |
| 427 | 20241122 | 121300 | 24802456800 | 46650 | 46650 | 46650 | 46600 | 530 |
| 428 | 20241122 | 121200 | 24777740550 | 46650 | 46600 | 46650 | 46600 | 493 |
| 429 | 20241122 | 121100 | 24754755650 | 46650 | 46650 | 46650 | 46600 | 946 |
| 430 | 20241122 | 121000 | 24710629450 | 46600 | 46550 | 46650 | 46550 | 919 |
| 431 | 20241122 | 120900 | 24667813350 | 46600 | 46550 | 46600 | 46550 | 2346 |
| 432 | 20241122 | 120800 | 24558491850 | 46600 | 46600 | 46600 | 46550 | 144 |
| 433 | 20241122 | 120700 | 24551784750 | 46600 | 46500 | 46600 | 46500 | 2170 |
| 434 | 20241122 | 120600 | 24450759700 | 46500 | 46500 | 46550 | 46500 | 824 |
| 435 | 20241122 | 120500 | 24412427150 | 46550 | 46550 | 46550 | 46500 | 451 |
| 436 | 20241122 | 120400 | 24391444000 | 46550 | 46550 | 46550 | 46500 | 685 |
| 437 | 20241122 | 120300 | 24359581550 | 46500 | 46550 | 46550 | 46500 | 614 |
| 438 | 20241122 | 120200 | 24331016800 | 46550 | 46550 | 46550 | 46500 | 580 |
| 439 | 20241122 | 120100 | 24304019250 | 46550 | 46500 | 46550 | 46500 | 509 |
| 440 | 20241122 | 120000 | 24280331050 | 46500 | 46550 | 46550 | 46500 | 47 |
| 441 | 20241122 | 115900 | 24278143600 | 46500 | 46500 | 46550 | 46450 | 1084 |
| 442 | 20241122 | 115800 | 24227752200 | 46500 | 46500 | 46500 | 46450 | 523 |
| 443 | 20241122 | 115700 | 24203447700 | 46500 | 46550 | 46550 | 46500 | 604 |
| 444 | 20241122 | 115600 | 24175358550 | 46500 | 46550 | 46550 | 46500 | 595 |
| 445 | 20241122 | 115500 | 24147673500 | 46550 | 46500 | 46600 | 46500 | 2116 |
| 446 | 20241122 | 115400 | 24049198250 | 46500 | 46450 | 46550 | 46450 | 2810 |
| 447 | 20241122 | 115300 | 23918615800 | 46500 | 46550 | 46550 | 46500 | 1917 |
| 448 | 20241122 | 115200 | 23829467200 | 46550 | 46500 | 46550 | 46500 | 288 |
| 449 | 20241122 | 115100 | 23816068550 | 46500 | 46550 | 46550 | 46500 | 559 |
| 450 | 20241122 | 115000 | 23790050350 | 46550 | 46550 | 46600 | 46500 | 1230 |
| 451 | 20241122 | 114900 | 23732814800 | 46500 | 46600 | 46600 | 46500 | 2294 |
| 452 | 20241122 | 114800 | 23626011500 | 46600 | 46550 | 46600 | 46550 | 1205 |
| 453 | 20241122 | 114700 | 23569875550 | 46600 | 46600 | 46600 | 46550 | 2572 |
| 454 | 20241122 | 114600 | 23450042800 | 46650 | 46600 | 46650 | 46600 | 721 |
| 455 | 20241122 | 114500 | 23416411550 | 46600 | 46600 | 46700 | 46600 | 8167 |
| 456 | 20241122 | 114400 | 23035609200 | 46600 | 46550 | 46600 | 46550 | 829 |
| 457 | 20241122 | 114300 | 22997006850 | 46550 | 46600 | 46650 | 46550 | 1719 |
| 458 | 20241122 | 114200 | 22916901450 | 46650 | 46550 | 46650 | 46550 | 6774 |
| 459 | 20241122 | 114100 | 22601329000 | 46600 | 46550 | 46600 | 46550 | 1784 |
| 460 | 20241122 | 114000 | 22518255900 | 46550 | 46550 | 46600 | 46550 | 888 |
| 461 | 20241122 | 113900 | 22476903950 | 46550 | 46550 | 46600 | 46500 | 3773 |
| 462 | 20241122 | 113800 | 22301316450 | 46600 | 46550 | 46600 | 46550 | 1375 |
| 463 | 20241122 | 113700 | 22237291500 | 46600 | 46650 | 46650 | 46500 | 6551 |
| 464 | 20241122 | 113600 | 21932084500 | 46650 | 46600 | 46650 | 46550 | 5790 |
| 465 | 20241122 | 113500 | 21662266350 | 46600 | 46450 | 46600 | 46450 | 18086 |
| 466 | 20241122 | 113400 | 20821513150 | 46400 | 46400 | 46450 | 46350 | 3956 |
| 467 | 20241122 | 113300 | 20637953250 | 46400 | 46350 | 46400 | 46350 | 426 |
| 468 | 20241122 | 113200 | 20618191050 | 46350 | 46350 | 46400 | 46300 | 832 |
| 469 | 20241122 | 113100 | 20579632400 | 46350 | 46350 | 46350 | 46300 | 997 |
| 470 | 20241122 | 113000 | 20533423150 | 46350 | 46400 | 46400 | 46300 | 983 |
| 471 | 20241122 | 112900 | 20487882500 | 46400 | 46350 | 46400 | 46300 | 1455 |
| 472 | 20241122 | 112800 | 20420419800 | 46300 | 46350 | 46400 | 46300 | 1539 |
| 473 | 20241122 | 112700 | 20349105100 | 46350 | 46350 | 46400 | 46300 | 2152 |
| 474 | 20241122 | 112600 | 20249332650 | 46300 | 46250 | 46350 | 46200 | 5307 |
| 475 | 20241122 | 112500 | 20003684450 | 46250 | 46350 | 46400 | 46250 | 2355 |
| 476 | 20241122 | 112400 | 19894590350 | 46350 | 46350 | 46350 | 46300 | 1605 |
| 477 | 20241122 | 112300 | 19820202250 | 46350 | 46400 | 46400 | 46300 | 1037 |
| 478 | 20241122 | 112200 | 19772130400 | 46350 | 46250 | 46400 | 46200 | 6604 |
| 479 | 20241122 | 112100 | 19466316750 | 46250 | 46250 | 46300 | 46200 | 1961 |
| 480 | 20241122 | 112000 | 19375613150 | 46250 | 46250 | 46300 | 46200 | 1192 |
| 481 | 20241122 | 111900 | 19320486900 | 46250 | 46250 | 46300 | 46250 | 3081 |
| 482 | 20241122 | 111800 | 19177955850 | 46250 | 46150 | 46300 | 46150 | 10426 |
| 483 | 20241122 | 111700 | 18695914350 | 46100 | 46150 | 46150 | 46100 | 320 |
| 484 | 20241122 | 111600 | 18681147250 | 46150 | 46100 | 46150 | 46100 | 665 |
| 485 | 20241122 | 111500 | 18650458800 | 46150 | 46150 | 46150 | 46100 | 629 |
| 486 | 20241122 | 111400 | 18621450850 | 46150 | 46100 | 46200 | 46100 | 1153 |
| 487 | 20241122 | 111300 | 18568239550 | 46150 | 46150 | 46150 | 46100 | 1351 |
| 488 | 20241122 | 111200 | 18505893900 | 46100 | 46150 | 46150 | 46100 | 1050 |
| 489 | 20241122 | 111100 | 18457456850 | 46150 | 46050 | 46150 | 46000 | 1694 |
| 490 | 20241122 | 111000 | 18379389550 | 46050 | 46050 | 46050 | 46000 | 215 |
| 491 | 20241122 | 110900 | 18369489000 | 46050 | 46000 | 46050 | 46000 | 939 |
| 492 | 20241122 | 110800 | 18326292600 | 45950 | 45950 | 46000 | 45950 | 459 |
| 493 | 20241122 | 110700 | 18305186450 | 45950 | 45950 | 45950 | 45900 | 743 |
| 494 | 20241122 | 110600 | 18271046800 | 45950 | 45950 | 45950 | 45900 | 532 |
| 495 | 20241122 | 110500 | 18246612200 | 45950 | 45900 | 45950 | 45900 | 641 |
| 496 | 20241122 | 110400 | 18217187350 | 45900 | 46000 | 46000 | 45900 | 317 |
| 497 | 20241122 | 110300 | 18202627000 | 46000 | 46000 | 46000 | 45950 | 869 |
| 498 | 20241122 | 110200 | 18162693200 | 46000 | 45950 | 46000 | 45950 | 579 |
| 499 | 20241122 | 110100 | 18136080850 | 45950 | 46000 | 46050 | 45950 | 320 |
| 500 | 20241122 | 110000 | 18121360400 | 46000 | 46100 | 46100 | 45950 | 1654 |
| 501 | 20241122 | 105900 | 18045294350 | 46000 | 46000 | 46100 | 46000 | 1152 |
| 502 | 20241122 | 105800 | 17992296300 | 46050 | 46050 | 46050 | 46000 | 400 |
| 503 | 20241122 | 105700 | 17973876350 | 46000 | 46100 | 46100 | 46000 | 2737 |
| 504 | 20241122 | 105600 | 17847809250 | 46100 | 46100 | 46150 | 46050 | 1499 |
| 505 | 20241122 | 105500 | 17778703100 | 46050 | 46050 | 46100 | 46050 | 988 |
| 506 | 20241122 | 105400 | 17733203850 | 46100 | 46100 | 46100 | 46050 | 820 |
| 507 | 20241122 | 105300 | 17695441100 | 46050 | 46100 | 46100 | 46050 | 1293 |
| 508 | 20241122 | 105200 | 17635842650 | 46100 | 46050 | 46100 | 46000 | 604 |
| 509 | 20241122 | 105100 | 17608028900 | 46000 | 45950 | 46100 | 45900 | 348 |
| 510 | 20241122 | 105000 | 17592025250 | 46100 | 45950 | 46100 | 45900 | 4676 |
| 511 | 20241122 | 104900 | 17376967900 | 46000 | 45800 | 46000 | 45800 | 4068 |
| 512 | 20241122 | 104800 | 17190240800 | 45850 | 45850 | 45900 | 45800 | 3651 |
| 513 | 20241122 | 104700 | 17022858000 | 45850 | 45850 | 45900 | 45850 | 2262 |
| 514 | 20241122 | 104600 | 16919142300 | 45850 | 45850 | 45900 | 45850 | 3091 |
| 515 | 20241122 | 104500 | 16777376450 | 45850 | 45950 | 45950 | 45850 | 3241 |
| 516 | 20241122 | 104400 | 16628766100 | 45900 | 45950 | 45950 | 45850 | 1015 |
| 517 | 20241122 | 104300 | 16582164550 | 45900 | 45950 | 45950 | 45850 | 1088 |
| 518 | 20241122 | 104200 | 16532225950 | 45900 | 45950 | 45950 | 45900 | 694 |
| 519 | 20241122 | 104100 | 16500365250 | 45900 | 45900 | 45950 | 45850 | 1619 |
| 520 | 20241122 | 104000 | 16426058950 | 45900 | 45900 | 45950 | 45850 | 2809 |
| 521 | 20241122 | 103900 | 16297141250 | 45900 | 45900 | 45950 | 45900 | 1660 |
| 522 | 20241122 | 103800 | 16220946700 | 45900 | 45900 | 45950 | 45850 | 1342 |
| 523 | 20241122 | 103700 | 16159364650 | 45850 | 45950 | 45950 | 45850 | 1266 |
| 524 | 20241122 | 103600 | 16101269950 | 45900 | 45900 | 45950 | 45850 | 1820 |
| 525 | 20241122 | 103500 | 16017729800 | 45950 | 45900 | 45950 | 45850 | 2485 |
| 526 | 20241122 | 103400 | 15903721300 | 45850 | 45900 | 45950 | 45850 | 3715 |
| 527 | 20241122 | 103300 | 15733261900 | 45950 | 45950 | 46000 | 45900 | 3850 |
| 528 | 20241122 | 103200 | 15556454850 | 46000 | 45950 | 46000 | 45950 | 662 |
| 529 | 20241122 | 103100 | 15526029650 | 45950 | 46000 | 46000 | 45950 | 1148 |
| 530 | 20241122 | 103000 | 15473253800 | 46000 | 45950 | 46000 | 45950 | 455 |
| 531 | 20241122 | 102900 | 15452339550 | 45950 | 46000 | 46000 | 45950 | 541 |
| 532 | 20241122 | 102800 | 15427475900 | 46000 | 46000 | 46000 | 45950 | 627 |
| 533 | 20241122 | 102700 | 15398662700 | 46000 | 46050 | 46050 | 45950 | 3306 |
| 534 | 20241122 | 102600 | 15246613350 | 46050 | 46100 | 46100 | 46000 | 564 |
| 535 | 20241122 | 102500 | 15220643450 | 46000 | 46050 | 46100 | 46000 | 748 |
| 536 | 20241122 | 102400 | 15186196500 | 46100 | 46150 | 46150 | 46050 | 730 |
| 537 | 20241122 | 102300 | 15152542650 | 46150 | 46050 | 46150 | 46050 | 597 |
| 538 | 20241122 | 102200 | 15125028600 | 46050 | 46000 | 46050 | 45950 | 5570 |
| 539 | 20241122 | 102100 | 14868800650 | 45950 | 46000 | 46050 | 45950 | 2185 |
| 540 | 20241122 | 102000 | 14768346850 | 46000 | 46000 | 46000 | 45950 | 1566 |
| 541 | 20241122 | 101900 | 14696320900 | 45950 | 46000 | 46000 | 45950 | 953 |
| 542 | 20241122 | 101800 | 14652524900 | 46000 | 46000 | 46050 | 46000 | 1434 |
| 543 | 20241122 | 101700 | 14586559650 | 46050 | 46050 | 46050 | 46000 | 375 |
| 544 | 20241122 | 101600 | 14569306000 | 46000 | 46050 | 46050 | 46000 | 1578 |
| 545 | 20241122 | 101500 | 14496716350 | 46000 | 46000 | 46050 | 46000 | 1951 |
| 546 | 20241122 | 101400 | 14406968300 | 46000 | 46050 | 46050 | 46000 | 1823 |
| 547 | 20241122 | 101300 | 14323086200 | 46050 | 46050 | 46050 | 46000 | 652 |
| 548 | 20241122 | 101200 | 14293074450 | 46050 | 46050 | 46050 | 46000 | 827 |
| 549 | 20241122 | 101100 | 14255007150 | 46050 | 46100 | 46150 | 46000 | 5756 |
| 550 | 20241122 | 101000 | 13989912600 | 46100 | 46050 | 46150 | 46050 | 529 |
| 551 | 20241122 | 100900 | 13965524900 | 46100 | 46100 | 46100 | 46050 | 168 |
| 552 | 20241122 | 100800 | 13957783050 | 46050 | 46100 | 46150 | 46050 | 1724 |
| 553 | 20241122 | 100700 | 13878337550 | 46050 | 46100 | 46150 | 46050 | 1320 |
| 554 | 20241122 | 100600 | 13817484700 | 46150 | 46100 | 46150 | 46050 | 1122 |
| 555 | 20241122 | 100500 | 13765758600 | 46100 | 46100 | 46100 | 46050 | 503 |
| 556 | 20241122 | 100400 | 13742575600 | 46100 | 46050 | 46100 | 46050 | 1892 |
| 557 | 20241122 | 100300 | 13655423150 | 46100 | 46150 | 46150 | 46000 | 7839 |
| 558 | 20241122 | 100200 | 13294254400 | 46150 | 46150 | 46150 | 46100 | 1111 |
| 559 | 20241122 | 100100 | 13243014850 | 46150 | 46250 | 46300 | 46100 | 3976 |
| 560 | 20241122 | 100000 | 13059350700 | 46300 | 46300 | 46300 | 46250 | 1098 |
| 561 | 20241122 | 095900 | 13008532150 | 46250 | 46250 | 46300 | 46250 | 719 |
| 562 | 20241122 | 095800 | 12975268000 | 46300 | 46300 | 46350 | 46250 | 1421 |
| 563 | 20241122 | 095700 | 12909489400 | 46300 | 46300 | 46350 | 46300 | 1332 |
| 564 | 20241122 | 095600 | 12847812100 | 46300 | 46400 | 46400 | 46300 | 3802 |
| 565 | 20241122 | 095500 | 12671587350 | 46400 | 46350 | 46400 | 46300 | 915 |
| 566 | 20241122 | 095400 | 12629169950 | 46350 | 46400 | 46400 | 46300 | 2315 |
| 567 | 20241122 | 095300 | 12521863150 | 46350 | 46200 | 46400 | 46200 | 3484 |
| 568 | 20241122 | 095200 | 12360422450 | 46200 | 46200 | 46250 | 46150 | 747 |
| 569 | 20241122 | 095100 | 12325910700 | 46200 | 46100 | 46200 | 46100 | 978 |
| 570 | 20241122 | 095000 | 12280786050 | 46100 | 46100 | 46150 | 46100 | 1249 |
| 571 | 20241122 | 094900 | 12223171950 | 46100 | 46200 | 46200 | 46100 | 2213 |
| 572 | 20241122 | 094800 | 12121033200 | 46200 | 46200 | 46200 | 46150 | 2741 |
| 573 | 20241122 | 094700 | 11994518200 | 46200 | 46100 | 46200 | 46100 | 1343 |
| 574 | 20241122 | 094600 | 11932535050 | 46100 | 46050 | 46150 | 46050 | 1356 |
| 575 | 20241122 | 094500 | 11870039450 | 46050 | 46050 | 46100 | 46000 | 1913 |
| 576 | 20241122 | 094400 | 11781979100 | 46000 | 46100 | 46100 | 46000 | 1805 |
| 577 | 20241122 | 094300 | 11698913350 | 46100 | 46100 | 46100 | 46000 | 4616 |
| 578 | 20241122 | 094200 | 11486344400 | 46100 | 46050 | 46100 | 46050 | 1429 |
| 579 | 20241122 | 094100 | 11420531600 | 46050 | 46150 | 46150 | 46050 | 5007 |
| 580 | 20241122 | 094000 | 11189813900 | 46200 | 46100 | 46200 | 46100 | 2964 |
| 581 | 20241122 | 093900 | 11053137900 | 46100 | 46250 | 46300 | 46100 | 5704 |
| 582 | 20241122 | 093800 | 10789628200 | 46250 | 46350 | 46400 | 46250 | 1064 |
| 583 | 20241122 | 093700 | 10740346650 | 46350 | 46400 | 46400 | 46300 | 1272 |
| 584 | 20241122 | 093600 | 10681404550 | 46400 | 46400 | 46400 | 46200 | 3999 |
| 585 | 20241122 | 093500 | 10496385500 | 46400 | 46450 | 46450 | 46350 | 2541 |
| 586 | 20241122 | 093400 | 10378515450 | 46250 | 46300 | 46450 | 46250 | 4237 |
| 587 | 20241122 | 093300 | 10182051550 | 46250 | 46350 | 46400 | 46250 | 2170 |
| 588 | 20241122 | 093200 | 10081492700 | 46400 | 46200 | 46400 | 46200 | 6583 |
| 589 | 20241122 | 093100 | 9776548850 | 46200 | 45950 | 46200 | 45950 | 5400 |
| 590 | 20241122 | 093000 | 9527638250 | 45950 | 46050 | 46100 | 45950 | 2585 |
| 591 | 20241122 | 092900 | 9408649850 | 46000 | 46050 | 46100 | 46000 | 5019 |
| 592 | 20241122 | 092800 | 9177595100 | 46100 | 46100 | 46100 | 46050 | 868 |
| 593 | 20241122 | 092700 | 9137617150 | 46050 | 46100 | 46150 | 46050 | 2466 |
| 594 | 20241122 | 092600 | 9023938400 | 46150 | 46100 | 46150 | 46100 | 1810 |
| 595 | 20241122 | 092500 | 8940481100 | 46100 | 46150 | 46200 | 46100 | 1193 |
| 596 | 20241122 | 092400 | 8885457950 | 46150 | 46150 | 46250 | 46150 | 2517 |
| 597 | 20241122 | 092300 | 8769228500 | 46200 | 46200 | 46250 | 46150 | 1578 |
| 598 | 20241122 | 092200 | 8696339150 | 46250 | 46100 | 46300 | 46050 | 6327 |
| 599 | 20241122 | 092100 | 8404201750 | 46100 | 46100 | 46150 | 46000 | 3545 |
| 600 | 20241122 | 092000 | 8240854550 | 46150 | 46150 | 46200 | 46100 | 4392 |
| 601 | 20241122 | 091900 | 8038168600 | 46150 | 46300 | 46300 | 46150 | 2930 |
| 602 | 20241122 | 091800 | 7902831250 | 46150 | 46000 | 46400 | 46000 | 8440 |
| 603 | 20241122 | 091700 | 7513298000 | 45950 | 45850 | 46050 | 45850 | 4217 |
| 604 | 20241122 | 091600 | 7319485000 | 45900 | 45900 | 45950 | 45800 | 9440 |
| 605 | 20241122 | 091500 | 6886752450 | 45850 | 46000 | 46000 | 45850 | 7002 |
| 606 | 20241122 | 091400 | 6565408950 | 46000 | 46000 | 46050 | 45900 | 6606 |
| 607 | 20241122 | 091300 | 6261857900 | 45950 | 46150 | 46200 | 45950 | 10873 |
| 608 | 20241122 | 091200 | 5761025000 | 46150 | 46200 | 46200 | 46150 | 3578 |
| 609 | 20241122 | 091100 | 5595863400 | 46150 | 46150 | 46250 | 46100 | 2848 |
| 610 | 20241122 | 091000 | 5464381250 | 46100 | 46050 | 46150 | 46050 | 2283 |
| 611 | 20241122 | 090900 | 5359160700 | 46050 | 46100 | 46150 | 45950 | 4070 |
| 612 | 20241122 | 090800 | 5171776500 | 46050 | 46000 | 46150 | 45800 | 12182 |
| 613 | 20241122 | 090700 | 4612296650 | 46000 | 46250 | 46300 | 46000 | 14794 |
| 614 | 20241122 | 090600 | 3930212450 | 46350 | 46450 | 46450 | 46200 | 10488 |
| 615 | 20241122 | 090500 | 3444721400 | 46450 | 46750 | 46750 | 46400 | 13025 |
| 616 | 20241122 | 090400 | 2838026950 | 46750 | 46350 | 46750 | 46300 | 9568 |
| 617 | 20241122 | 090300 | 2392996850 | 46350 | 46250 | 46450 | 46200 | 6819 |
| 618 | 20241122 | 090200 | 2077364550 | 46250 | 46550 | 46550 | 46250 | 6014 |
| 619 | 20241122 | 090100 | 1798553050 | 46500 | 46700 | 46750 | 46450 | 10618 |
| 620 | 20241122 | 090000 | 1304104750 | 46700 | 46450 | 46850 | 46450 | 26309 |