30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 190400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 19981 |
| 3 | 20241120 | 190300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20241120 | 190200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20241120 | 190100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20241120 | 190000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20241120 | 185900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20241120 | 185800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20241120 | 185700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20241120 | 185600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20241120 | 185500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20241120 | 185400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20241120 | 185300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20241120 | 185200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20241120 | 185100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20241120 | 185000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20241120 | 184900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20241120 | 184800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20241120 | 184700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20241120 | 184600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20241120 | 184500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20241120 | 184400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20241120 | 184300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20241120 | 184200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20241120 | 184100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20241120 | 184000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20241120 | 183900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20241120 | 183800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20241120 | 183700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20241120 | 183600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20241120 | 183500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20241120 | 183400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 19981 |
| 33 | 20241120 | 183300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20241120 | 183200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20241120 | 183100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20241120 | 183000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20241120 | 182900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20241120 | 182800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20241120 | 182700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20241120 | 182600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20241120 | 182500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20241120 | 182400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20241120 | 182300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20241120 | 182200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20241120 | 182100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20241120 | 182000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20241120 | 181900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20241120 | 181800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20241120 | 181700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20241120 | 181600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20241120 | 181500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20241120 | 181400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20241120 | 181300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20241120 | 181200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20241120 | 181100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20241120 | 181000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20241120 | 180900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20241120 | 180800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20241120 | 180700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20241120 | 180600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20241120 | 180500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20241120 | 180400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 19981 |
| 63 | 20241120 | 180300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20241120 | 180200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20241120 | 180100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20241120 | 180000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20241120 | 175900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20241120 | 175800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20241120 | 175700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20241120 | 175600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20241120 | 175500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20241120 | 175400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20241120 | 175300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20241120 | 175200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20241120 | 175100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20241120 | 175000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20241120 | 174900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20241120 | 174800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20241120 | 174700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20241120 | 174600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20241120 | 174500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20241120 | 174400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20241120 | 174300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20241120 | 174200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20241120 | 174100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20241120 | 174000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20241120 | 173900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20241120 | 173800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20241120 | 173700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20241120 | 173600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20241120 | 173500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20241120 | 173400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 19981 |
| 93 | 20241120 | 173300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20241120 | 173200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20241120 | 173100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20241120 | 173000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20241120 | 172900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20241120 | 172800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20241120 | 172700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20241120 | 172600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20241120 | 172500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20241120 | 172400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20241120 | 172300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20241120 | 172200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20241120 | 172100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20241120 | 172000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20241120 | 171900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20241120 | 171800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20241120 | 171700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20241120 | 171600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20241120 | 171500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20241120 | 171400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20241120 | 171300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20241120 | 171200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20241120 | 171100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20241120 | 171000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20241120 | 170900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20241120 | 170800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20241120 | 170700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20241120 | 170600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20241120 | 170500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20241120 | 170400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 19981 |
| 123 | 20241120 | 170300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20241120 | 170200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20241120 | 170100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20241120 | 170000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20241120 | 165900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20241120 | 165800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20241120 | 165700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20241120 | 165600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20241120 | 165500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20241120 | 165400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20241120 | 165300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20241120 | 165200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20241120 | 165100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20241120 | 165000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20241120 | 164900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20241120 | 164800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20241120 | 164700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20241120 | 164600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20241120 | 164500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20241120 | 164400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20241120 | 164300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20241120 | 164200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20241120 | 164100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20241120 | 164000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20241120 | 163900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20241120 | 163800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20241120 | 163700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20241120 | 163600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20241120 | 163500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20241120 | 163400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 19981 |
| 153 | 20241120 | 163300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20241120 | 163200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20241120 | 163100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20241120 | 163000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20241120 | 162900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20241120 | 162800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20241120 | 162700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20241120 | 162600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20241120 | 162500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20241120 | 162400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20241120 | 162300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20241120 | 162200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20241120 | 162100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20241120 | 162000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20241120 | 161900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20241120 | 161800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20241120 | 161700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20241120 | 161600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20241120 | 161500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20241120 | 161400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20241120 | 161300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20241120 | 161200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20241120 | 161100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20241120 | 161000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20241120 | 160900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20241120 | 160800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20241120 | 160700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20241120 | 160600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20241120 | 160500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20241120 | 160400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 19981 |
| 183 | 20241120 | 160300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20241120 | 160200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20241120 | 160100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20241120 | 160000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20241120 | 155900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20241120 | 155800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20241120 | 155700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20241120 | 155600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20241120 | 155500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20241120 | 155400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20241120 | 155300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20241120 | 155200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20241120 | 155100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20241120 | 155000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20241120 | 154900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20241120 | 154800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20241120 | 154700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20241120 | 154600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20241120 | 154500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20241120 | 154400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20241120 | 154300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20241120 | 154200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20241120 | 154100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20241120 | 154000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20241120 | 153900 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20241120 | 153800 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20241120 | 153700 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20241120 | 153600 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20241120 | 153500 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20241120 | 153400 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 19981 |
| 213 | 20241120 | 153300 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20241120 | 153200 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20241120 | 153100 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20241120 | 153000 | 6653699245 | 3475 | 3475 | 3475 | 3475 | 19981 |
| 217 | 20241120 | 152900 | 6584265270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 218 | 20241120 | 152800 | 6584265270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 219 | 20241120 | 152700 | 6584265270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 220 | 20241120 | 152600 | 6584265270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 221 | 20241120 | 152500 | 6584265270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 222 | 20241120 | 152400 | 6584265270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 223 | 20241120 | 152300 | 6584265270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 224 | 20241120 | 152200 | 6584265270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 225 | 20241120 | 152100 | 6584265270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 226 | 20241120 | 152000 | 6584265270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 227 | 20241120 | 151900 | 6584265270 | 3490 | 3475 | 3490 | 3465 | 1658 |
| 228 | 20241120 | 151800 | 6578508295 | 3475 | 3470 | 3480 | 3470 | 1790 |
| 229 | 20241120 | 151700 | 6572294200 | 3480 | 3470 | 3480 | 3470 | 1139 |
| 230 | 20241120 | 151600 | 6568340360 | 3470 | 3480 | 3485 | 3470 | 1380 |
| 231 | 20241120 | 151500 | 6563538695 | 3480 | 3480 | 3480 | 3480 | 436 |
| 232 | 20241120 | 151400 | 6562021415 | 3480 | 3475 | 3480 | 3475 | 1485 |
| 233 | 20241120 | 151300 | 6556854180 | 3475 | 3475 | 3475 | 3475 | 1 |
| 234 | 20241120 | 151200 | 6556850705 | 3475 | 3470 | 3475 | 3470 | 3759 |
| 235 | 20241120 | 151100 | 6543806970 | 3470 | 3480 | 3480 | 3460 | 9160 |
| 236 | 20241120 | 151000 | 6511970495 | 3480 | 3485 | 3495 | 3480 | 2323 |
| 237 | 20241120 | 150900 | 6503883710 | 3480 | 3475 | 3480 | 3475 | 2526 |
| 238 | 20241120 | 150800 | 6495105360 | 3475 | 3530 | 3530 | 3470 | 44250 |
| 239 | 20241120 | 150700 | 6340804570 | 3535 | 3540 | 3545 | 3505 | 2452 |
| 240 | 20241120 | 150600 | 6332136765 | 3540 | 3540 | 3540 | 3495 | 25608 |
| 241 | 20241120 | 150500 | 6242526665 | 3540 | 3540 | 3540 | 3530 | 550 |
| 242 | 20241120 | 150400 | 6240583665 | 3540 | 3535 | 3540 | 3530 | 292 |
| 243 | 20241120 | 150300 | 6239551505 | 3530 | 3545 | 3545 | 3530 | 72 |
| 244 | 20241120 | 150200 | 6239297135 | 3550 | 3550 | 3550 | 3550 | 64 |
| 245 | 20241120 | 150100 | 6239069935 | 3555 | 3545 | 3555 | 3530 | 2423 |
| 246 | 20241120 | 150000 | 6230508060 | 3545 | 3530 | 3550 | 3530 | 553 |
| 247 | 20241120 | 145900 | 6228545720 | 3530 | 3550 | 3550 | 3525 | 1678 |
| 248 | 20241120 | 145800 | 6222607435 | 3535 | 3540 | 3560 | 3535 | 2831 |
| 249 | 20241120 | 145700 | 6212561800 | 3545 | 3540 | 3545 | 3530 | 446 |
| 250 | 20241120 | 145600 | 6210983955 | 3525 | 3530 | 3540 | 3525 | 882 |
| 251 | 20241120 | 145500 | 6207867715 | 3530 | 3535 | 3535 | 3530 | 531 |
| 252 | 20241120 | 145400 | 6205990785 | 3520 | 3520 | 3530 | 3495 | 1834 |
| 253 | 20241120 | 145300 | 6199537525 | 3500 | 3510 | 3520 | 3480 | 11501 |
| 254 | 20241120 | 145200 | 6159347675 | 3510 | 3510 | 3510 | 3500 | 878 |
| 255 | 20241120 | 145100 | 6156274060 | 3510 | 3500 | 3525 | 3495 | 6993 |
| 256 | 20241120 | 145000 | 6131782610 | 3500 | 3515 | 3540 | 3500 | 11000 |
| 257 | 20241120 | 144900 | 6093179870 | 3515 | 3530 | 3540 | 3510 | 29498 |
| 258 | 20241120 | 144800 | 5989414310 | 3530 | 3565 | 3565 | 3530 | 18547 |
| 259 | 20241120 | 144700 | 5923592765 | 3565 | 3570 | 3575 | 3565 | 867 |
| 260 | 20241120 | 144600 | 5920501150 | 3570 | 3570 | 3575 | 3565 | 629 |
| 261 | 20241120 | 144500 | 5918255745 | 3575 | 3555 | 3575 | 3555 | 4376 |
| 262 | 20241120 | 144400 | 5902698545 | 3560 | 3560 | 3560 | 3555 | 3721 |
| 263 | 20241120 | 144300 | 5889458785 | 3565 | 3575 | 3575 | 3565 | 31 |
| 264 | 20241120 | 144200 | 5889348060 | 3555 | 3565 | 3575 | 3555 | 718 |
| 265 | 20241120 | 144100 | 5886793235 | 3565 | 3565 | 3565 | 3560 | 246 |
| 266 | 20241120 | 144000 | 5885917300 | 3575 | 3575 | 3575 | 3575 | 839 |
| 267 | 20241120 | 143900 | 5882917875 | 3575 | 3565 | 3575 | 3560 | 851 |
| 268 | 20241120 | 143800 | 5879884485 | 3565 | 3565 | 3565 | 3565 | 107 |
| 269 | 20241120 | 143700 | 5879503030 | 3565 | 3570 | 3570 | 3565 | 1180 |
| 270 | 20241120 | 143600 | 5875294630 | 3575 | 3585 | 3585 | 3575 | 21 |
| 271 | 20241120 | 143500 | 5875219450 | 3585 | 3585 | 3585 | 3585 | 3 |
| 272 | 20241120 | 143400 | 5875208695 | 3565 | 3565 | 3565 | 3565 | 461 |
| 273 | 20241120 | 143300 | 5873565230 | 3585 | 3585 | 3585 | 3585 | 4 |
| 274 | 20241120 | 143200 | 5873550890 | 3565 | 3585 | 3585 | 3565 | 172 |
| 275 | 20241120 | 143100 | 5872937670 | 3560 | 3580 | 3580 | 3560 | 2413 |
| 276 | 20241120 | 143000 | 5864331870 | 3585 | 3590 | 3590 | 3585 | 2479 |
| 277 | 20241120 | 142900 | 5855432280 | 3590 | 3580 | 3590 | 3580 | 394 |
| 278 | 20241120 | 142800 | 5854021750 | 3580 | 3580 | 3580 | 3560 | 724 |
| 279 | 20241120 | 142700 | 5851443550 | 3580 | 3580 | 3580 | 3580 | 197 |
| 280 | 20241120 | 142600 | 5850738290 | 3580 | 3580 | 3580 | 3580 | 13 |
| 281 | 20241120 | 142500 | 5850691750 | 3580 | 3580 | 3580 | 3560 | 190 |
| 282 | 20241120 | 142400 | 5850012230 | 3580 | 3570 | 3580 | 3570 | 26 |
| 283 | 20241120 | 142300 | 5849919400 | 3570 | 3560 | 3570 | 3560 | 1518 |
| 284 | 20241120 | 142200 | 5844515220 | 3560 | 3565 | 3565 | 3560 | 177 |
| 285 | 20241120 | 142100 | 5843884265 | 3565 | 3570 | 3570 | 3565 | 631 |
| 286 | 20241120 | 142000 | 5841632510 | 3570 | 3570 | 3570 | 3570 | 0 |
| 287 | 20241120 | 141900 | 5841632510 | 3570 | 3570 | 3570 | 3570 | 400 |
| 288 | 20241120 | 141800 | 5840204510 | 3570 | 3570 | 3570 | 3570 | 334 |
| 289 | 20241120 | 141700 | 5839012130 | 3570 | 3580 | 3580 | 3570 | 763 |
| 290 | 20241120 | 141600 | 5836287865 | 3580 | 3580 | 3580 | 3580 | 0 |
| 291 | 20241120 | 141500 | 5836287865 | 3580 | 3600 | 3600 | 3580 | 247 |
| 292 | 20241120 | 141400 | 5835403415 | 3600 | 3590 | 3605 | 3590 | 3993 |
| 293 | 20241120 | 141300 | 5821045130 | 3570 | 3565 | 3570 | 3565 | 66 |
| 294 | 20241120 | 141200 | 5820809825 | 3560 | 3560 | 3585 | 3555 | 2946 |
| 295 | 20241120 | 141100 | 5810307075 | 3555 | 3565 | 3565 | 3555 | 884 |
| 296 | 20241120 | 141000 | 5807160600 | 3565 | 3570 | 3570 | 3560 | 5656 |
| 297 | 20241120 | 140900 | 5787020360 | 3565 | 3565 | 3565 | 3565 | 430 |
| 298 | 20241120 | 140800 | 5785487410 | 3565 | 3565 | 3570 | 3565 | 247 |
| 299 | 20241120 | 140700 | 5784606355 | 3565 | 3565 | 3565 | 3565 | 100 |
| 300 | 20241120 | 140600 | 5784249855 | 3565 | 3570 | 3570 | 3565 | 501 |
| 301 | 20241120 | 140500 | 5782463055 | 3570 | 3580 | 3580 | 3560 | 643 |
| 302 | 20241120 | 140400 | 5780169225 | 3580 | 3585 | 3585 | 3565 | 3042 |
| 303 | 20241120 | 140300 | 5769298120 | 3585 | 3585 | 3585 | 3585 | 2615 |
| 304 | 20241120 | 140200 | 5759923345 | 3585 | 3585 | 3585 | 3585 | 52 |
| 305 | 20241120 | 140100 | 5759736925 | 3580 | 3580 | 3580 | 3580 | 2 |
| 306 | 20241120 | 140000 | 5759729765 | 3580 | 3590 | 3590 | 3580 | 144 |
| 307 | 20241120 | 135900 | 5759213455 | 3590 | 3580 | 3600 | 3580 | 2248 |
| 308 | 20241120 | 135800 | 5751147165 | 3580 | 3580 | 3580 | 3580 | 14 |
| 309 | 20241120 | 135700 | 5751097045 | 3580 | 3580 | 3580 | 3580 | 1122 |
| 310 | 20241120 | 135600 | 5747080285 | 3580 | 3590 | 3590 | 3580 | 644 |
| 311 | 20241120 | 135500 | 5744771795 | 3585 | 3580 | 3585 | 3580 | 318 |
| 312 | 20241120 | 135400 | 5743633350 | 3580 | 3580 | 3580 | 3580 | 59 |
| 313 | 20241120 | 135300 | 5743422130 | 3580 | 3580 | 3595 | 3580 | 117 |
| 314 | 20241120 | 135200 | 5743003255 | 3595 | 3605 | 3605 | 3580 | 459 |
| 315 | 20241120 | 135100 | 5741357340 | 3605 | 3595 | 3615 | 3560 | 2399 |
| 316 | 20241120 | 135000 | 5732747065 | 3615 | 3610 | 3615 | 3610 | 705 |
| 317 | 20241120 | 134900 | 5730198525 | 3615 | 3610 | 3615 | 3610 | 4639 |
| 318 | 20241120 | 134800 | 5713431840 | 3615 | 3580 | 3615 | 3580 | 1348 |
| 319 | 20241120 | 134700 | 5708576640 | 3585 | 3590 | 3590 | 3560 | 774 |
| 320 | 20241120 | 134600 | 5705811735 | 3585 | 3590 | 3590 | 3585 | 152 |
| 321 | 20241120 | 134500 | 5705266785 | 3590 | 3570 | 3590 | 3570 | 1385 |
| 322 | 20241120 | 134400 | 5700315140 | 3565 | 3575 | 3575 | 3525 | 17191 |
| 323 | 20241120 | 134300 | 5639307645 | 3575 | 3570 | 3575 | 3570 | 1420 |
| 324 | 20241120 | 134200 | 5634234570 | 3570 | 3600 | 3600 | 3570 | 3223 |
| 325 | 20241120 | 134100 | 5622681445 | 3590 | 3590 | 3590 | 3590 | 496 |
| 326 | 20241120 | 134000 | 5620900805 | 3590 | 3590 | 3590 | 3590 | 1818 |
| 327 | 20241120 | 133900 | 5614374185 | 3590 | 3600 | 3600 | 3590 | 182 |
| 328 | 20241120 | 133800 | 5613720695 | 3600 | 3595 | 3600 | 3595 | 294 |
| 329 | 20241120 | 133700 | 5612663755 | 3595 | 3600 | 3600 | 3595 | 585 |
| 330 | 20241120 | 133600 | 5610558640 | 3610 | 3615 | 3615 | 3610 | 952 |
| 331 | 20241120 | 133500 | 5607121850 | 3615 | 3620 | 3620 | 3615 | 1936 |
| 332 | 20241120 | 133400 | 5600121885 | 3610 | 3620 | 3620 | 3610 | 95 |
| 333 | 20241120 | 133300 | 5599778745 | 3620 | 3595 | 3620 | 3595 | 2524 |
| 334 | 20241120 | 133200 | 5590692755 | 3595 | 3590 | 3595 | 3590 | 420 |
| 335 | 20241120 | 133100 | 5589182910 | 3590 | 3595 | 3595 | 3590 | 26 |
| 336 | 20241120 | 133000 | 5589089455 | 3585 | 3585 | 3585 | 3585 | 200 |
| 337 | 20241120 | 132900 | 5588372455 | 3585 | 3585 | 3585 | 3585 | 60 |
| 338 | 20241120 | 132800 | 5588157355 | 3585 | 3595 | 3600 | 3585 | 1286 |
| 339 | 20241120 | 132700 | 5583541725 | 3595 | 3595 | 3595 | 3595 | 1210 |
| 340 | 20241120 | 132600 | 5579191775 | 3595 | 3600 | 3600 | 3595 | 900 |
| 341 | 20241120 | 132500 | 5575955165 | 3605 | 3620 | 3625 | 3605 | 2057 |
| 342 | 20241120 | 132400 | 5568530345 | 3620 | 3620 | 3620 | 3620 | 784 |
| 343 | 20241120 | 132300 | 5565692265 | 3620 | 3610 | 3620 | 3610 | 240 |
| 344 | 20241120 | 132200 | 5564824185 | 3620 | 3625 | 3625 | 3615 | 6101 |
| 345 | 20241120 | 132100 | 5542731100 | 3625 | 3620 | 3625 | 3620 | 920 |
| 346 | 20241120 | 132000 | 5539400675 | 3610 | 3625 | 3625 | 3610 | 416 |
| 347 | 20241120 | 131900 | 5537895005 | 3615 | 3625 | 3625 | 3615 | 1812 |
| 348 | 20241120 | 131800 | 5531340125 | 3625 | 3605 | 3625 | 3605 | 4099 |
| 349 | 20241120 | 131700 | 5516559175 | 3605 | 3595 | 3605 | 3595 | 4860 |
| 350 | 20241120 | 131600 | 5499060725 | 3600 | 3605 | 3610 | 3590 | 708 |
| 351 | 20241120 | 131500 | 5496518445 | 3610 | 3600 | 3610 | 3585 | 2998 |
| 352 | 20241120 | 131400 | 5485726080 | 3600 | 3605 | 3605 | 3600 | 1770 |
| 353 | 20241120 | 131300 | 5479353180 | 3605 | 3610 | 3620 | 3605 | 1588 |
| 354 | 20241120 | 131200 | 5473612035 | 3610 | 3625 | 3635 | 3605 | 6650 |
| 355 | 20241120 | 131100 | 5449499760 | 3630 | 3635 | 3635 | 3620 | 2039 |
| 356 | 20241120 | 131000 | 5442097415 | 3640 | 3610 | 3640 | 3610 | 5354 |
| 357 | 20241120 | 130900 | 5422691755 | 3610 | 3610 | 3610 | 3580 | 3653 |
| 358 | 20241120 | 130800 | 5409540160 | 3615 | 3600 | 3615 | 3595 | 87 |
| 359 | 20241120 | 130700 | 5409227320 | 3615 | 3610 | 3620 | 3610 | 7179 |
| 360 | 20241120 | 130600 | 5383262990 | 3610 | 3585 | 3610 | 3585 | 957 |
| 361 | 20241120 | 130500 | 5379823530 | 3580 | 3585 | 3590 | 3580 | 569 |
| 362 | 20241120 | 130400 | 5377783735 | 3590 | 3600 | 3615 | 3590 | 6677 |
| 363 | 20241120 | 130300 | 5353717825 | 3600 | 3565 | 3605 | 3565 | 7569 |
| 364 | 20241120 | 130200 | 5326605560 | 3545 | 3565 | 3565 | 3545 | 1900 |
| 365 | 20241120 | 130100 | 5319839600 | 3565 | 3550 | 3570 | 3550 | 1855 |
| 366 | 20241120 | 130000 | 5313235565 | 3545 | 3540 | 3545 | 3540 | 1457 |
| 367 | 20241120 | 125900 | 5308077700 | 3540 | 3540 | 3550 | 3540 | 5386 |
| 368 | 20241120 | 125800 | 5289008765 | 3540 | 3525 | 3540 | 3525 | 1739 |
| 369 | 20241120 | 125700 | 5282852800 | 3540 | 3525 | 3540 | 3520 | 10550 |
| 370 | 20241120 | 125600 | 5245704460 | 3525 | 3535 | 3550 | 3525 | 4496 |
| 371 | 20241120 | 125500 | 5229841525 | 3535 | 3540 | 3550 | 3535 | 1889 |
| 372 | 20241120 | 125400 | 5223161760 | 3550 | 3545 | 3550 | 3545 | 247 |
| 373 | 20241120 | 125300 | 5222286140 | 3530 | 3545 | 3545 | 3530 | 6159 |
| 374 | 20241120 | 125200 | 5200497140 | 3540 | 3530 | 3555 | 3530 | 502 |
| 375 | 20241120 | 125100 | 5198715680 | 3530 | 3540 | 3550 | 3530 | 3513 |
| 376 | 20241120 | 125000 | 5186266760 | 3540 | 3545 | 3550 | 3525 | 769 |
| 377 | 20241120 | 124900 | 5183546540 | 3525 | 3530 | 3535 | 3515 | 3659 |
| 378 | 20241120 | 124800 | 5170656735 | 3525 | 3550 | 3570 | 3510 | 52366 |
| 379 | 20241120 | 124700 | 4985095835 | 3550 | 3575 | 3575 | 3550 | 7890 |
| 380 | 20241120 | 124600 | 4957039430 | 3580 | 3570 | 3590 | 3555 | 9404 |
| 381 | 20241120 | 124500 | 4923521435 | 3570 | 3580 | 3580 | 3565 | 13113 |
| 382 | 20241120 | 124400 | 4876687695 | 3600 | 3595 | 3605 | 3580 | 5952 |
| 383 | 20241120 | 124300 | 4855349945 | 3595 | 3605 | 3615 | 3585 | 820 |
| 384 | 20241120 | 124200 | 4852395480 | 3605 | 3605 | 3625 | 3570 | 11021 |
| 385 | 20241120 | 124100 | 4812808005 | 3600 | 3595 | 3630 | 3580 | 7258 |
| 386 | 20241120 | 124000 | 4786607765 | 3595 | 3615 | 3615 | 3575 | 15204 |
| 387 | 20241120 | 123900 | 4732126415 | 3615 | 3620 | 3630 | 3580 | 24277 |
| 388 | 20241120 | 123800 | 4644786250 | 3615 | 3655 | 3680 | 3595 | 38004 |
| 389 | 20241120 | 123700 | 4507248275 | 3660 | 3685 | 3700 | 3655 | 9476 |
| 390 | 20241120 | 123600 | 4472427945 | 3685 | 3680 | 3695 | 3660 | 6591 |
| 391 | 20241120 | 123500 | 4448225285 | 3680 | 3670 | 3695 | 3655 | 5093 |
| 392 | 20241120 | 123400 | 4429477690 | 3655 | 3690 | 3695 | 3650 | 20623 |
| 393 | 20241120 | 123300 | 4353876460 | 3700 | 3690 | 3740 | 3670 | 36715 |
| 394 | 20241120 | 123200 | 4217917730 | 3690 | 3705 | 3705 | 3665 | 21960 |
| 395 | 20241120 | 123100 | 4136904070 | 3705 | 3675 | 3715 | 3660 | 40928 |
| 396 | 20241120 | 123000 | 3985936845 | 3675 | 3695 | 3720 | 3660 | 95507 |
| 397 | 20241120 | 122900 | 3633285975 | 3695 | 3695 | 3695 | 3695 | 0 |
| 398 | 20241120 | 122800 | 3633285975 | 3695 | 3695 | 3695 | 3695 | 0 |
| 399 | 20241120 | 122700 | 3633285975 | 3695 | 3625 | 3695 | 3625 | 53701 |
| 400 | 20241120 | 122600 | 3437021395 | 3625 | 3600 | 3635 | 3600 | 41044 |
| 401 | 20241120 | 122500 | 3288912685 | 3595 | 3605 | 3615 | 3595 | 2399 |
| 402 | 20241120 | 122400 | 3280278740 | 3605 | 3595 | 3615 | 3595 | 6120 |
| 403 | 20241120 | 122300 | 3258190955 | 3600 | 3595 | 3600 | 3595 | 2290 |
| 404 | 20241120 | 122200 | 3249952640 | 3590 | 3590 | 3590 | 3590 | 797 |
| 405 | 20241120 | 122100 | 3247091410 | 3590 | 3590 | 3590 | 3565 | 1000 |
| 406 | 20241120 | 122000 | 3243503410 | 3565 | 3565 | 3565 | 3565 | 385 |
| 407 | 20241120 | 121900 | 3242130885 | 3565 | 3570 | 3570 | 3565 | 568 |
| 408 | 20241120 | 121800 | 3240104525 | 3570 | 3570 | 3570 | 3570 | 1 |
| 409 | 20241120 | 121700 | 3240100955 | 3570 | 3590 | 3590 | 3570 | 474 |
| 410 | 20241120 | 121600 | 3238407215 | 3570 | 3590 | 3590 | 3570 | 805 |
| 411 | 20241120 | 121500 | 3235524175 | 3590 | 3575 | 3590 | 3575 | 1555 |
| 412 | 20241120 | 121400 | 3229954380 | 3565 | 3565 | 3570 | 3565 | 904 |
| 413 | 20241120 | 121300 | 3226731085 | 3540 | 3565 | 3565 | 3540 | 528 |
| 414 | 20241120 | 121200 | 3224854405 | 3565 | 3545 | 3565 | 3540 | 958 |
| 415 | 20241120 | 121100 | 3221461900 | 3535 | 3535 | 3535 | 3535 | 0 |
| 416 | 20241120 | 121000 | 3221461900 | 3535 | 3550 | 3550 | 3535 | 628 |
| 417 | 20241120 | 120900 | 3219234575 | 3545 | 3565 | 3565 | 3540 | 12126 |
| 418 | 20241120 | 120800 | 3176064685 | 3565 | 3565 | 3570 | 3565 | 72 |
| 419 | 20241120 | 120700 | 3175807835 | 3560 | 3560 | 3580 | 3560 | 2073 |
| 420 | 20241120 | 120600 | 3168427935 | 3560 | 3560 | 3560 | 3560 | 0 |
| 421 | 20241120 | 120500 | 3168427935 | 3560 | 3560 | 3560 | 3560 | 395 |
| 422 | 20241120 | 120400 | 3167021735 | 3560 | 3560 | 3560 | 3560 | 0 |
| 423 | 20241120 | 120300 | 3167021735 | 3560 | 3565 | 3565 | 3560 | 3363 |
| 424 | 20241120 | 120200 | 3155048020 | 3565 | 3585 | 3590 | 3560 | 11566 |
| 425 | 20241120 | 120100 | 3113820135 | 3590 | 3550 | 3590 | 3550 | 1963 |
| 426 | 20241120 | 120000 | 3106827385 | 3530 | 3525 | 3530 | 3525 | 29873 |
| 427 | 20241120 | 115900 | 3001523355 | 3545 | 3510 | 3550 | 3510 | 1521 |
| 428 | 20241120 | 115800 | 2996155315 | 3545 | 3540 | 3545 | 3480 | 13606 |
| 429 | 20241120 | 115700 | 2948383080 | 3540 | 3540 | 3540 | 3535 | 2629 |
| 430 | 20241120 | 115600 | 2939079980 | 3545 | 3545 | 3550 | 3540 | 5847 |
| 431 | 20241120 | 115500 | 2918352345 | 3545 | 3550 | 3560 | 3545 | 2619 |
| 432 | 20241120 | 115400 | 2909058445 | 3555 | 3565 | 3565 | 3555 | 4815 |
| 433 | 20241120 | 115300 | 2891904825 | 3565 | 3585 | 3585 | 3565 | 5401 |
| 434 | 20241120 | 115200 | 2872588225 | 3585 | 3590 | 3605 | 3585 | 762 |
| 435 | 20241120 | 115100 | 2869846925 | 3610 | 3600 | 3610 | 3580 | 4519 |
| 436 | 20241120 | 115000 | 2853596525 | 3600 | 3600 | 3600 | 3600 | 1147 |
| 437 | 20241120 | 114900 | 2849467325 | 3600 | 3595 | 3600 | 3595 | 517 |
| 438 | 20241120 | 114800 | 2847607960 | 3600 | 3595 | 3600 | 3595 | 445 |
| 439 | 20241120 | 114700 | 2846006650 | 3595 | 3595 | 3595 | 3595 | 73 |
| 440 | 20241120 | 114600 | 2845744215 | 3590 | 3595 | 3595 | 3590 | 1049 |
| 441 | 20241120 | 114500 | 2841975855 | 3595 | 3595 | 3595 | 3595 | 12 |
| 442 | 20241120 | 114400 | 2841932715 | 3590 | 3590 | 3590 | 3590 | 3 |
| 443 | 20241120 | 114300 | 2841921945 | 3590 | 3590 | 3590 | 3590 | 681 |
| 444 | 20241120 | 114200 | 2839477155 | 3590 | 3595 | 3595 | 3590 | 1553 |
| 445 | 20241120 | 114100 | 2833896550 | 3600 | 3605 | 3610 | 3600 | 1883 |
| 446 | 20241120 | 114000 | 2827104180 | 3595 | 3605 | 3605 | 3595 | 1446 |
| 447 | 20241120 | 113900 | 2821898530 | 3605 | 3610 | 3610 | 3605 | 61 |
| 448 | 20241120 | 113800 | 2821678325 | 3610 | 3595 | 3615 | 3595 | 292 |
| 449 | 20241120 | 113700 | 2820624550 | 3595 | 3610 | 3615 | 3595 | 3808 |
| 450 | 20241120 | 113600 | 2806904295 | 3610 | 3610 | 3610 | 3605 | 1680 |
| 451 | 20241120 | 113500 | 2800839500 | 3610 | 3610 | 3610 | 3605 | 749 |
| 452 | 20241120 | 113400 | 2798135615 | 3610 | 3605 | 3610 | 3605 | 245 |
| 453 | 20241120 | 113300 | 2797252140 | 3610 | 3610 | 3620 | 3610 | 1604 |
| 454 | 20241120 | 113200 | 2791461650 | 3620 | 3620 | 3625 | 3610 | 809 |
| 455 | 20241120 | 113100 | 2788534105 | 3620 | 3610 | 3625 | 3605 | 3035 |
| 456 | 20241120 | 113000 | 2777545650 | 3610 | 3620 | 3625 | 3610 | 3830 |
| 457 | 20241120 | 112900 | 2763700190 | 3615 | 3620 | 3625 | 3600 | 1125 |
| 458 | 20241120 | 112800 | 2759622495 | 3625 | 3600 | 3630 | 3600 | 11991 |
| 459 | 20241120 | 112700 | 2716261685 | 3605 | 3595 | 3605 | 3585 | 4699 |
| 460 | 20241120 | 112600 | 2699379030 | 3595 | 3600 | 3600 | 3595 | 2055 |
| 461 | 20241120 | 112500 | 2691982430 | 3600 | 3600 | 3605 | 3600 | 3167 |
| 462 | 20241120 | 112400 | 2680575875 | 3595 | 3580 | 3600 | 3580 | 3759 |
| 463 | 20241120 | 112300 | 2667053690 | 3580 | 3560 | 3580 | 3560 | 1299 |
| 464 | 20241120 | 112200 | 2662414045 | 3560 | 3555 | 3560 | 3555 | 2498 |
| 465 | 20241120 | 112100 | 2653525585 | 3560 | 3580 | 3580 | 3560 | 1954 |
| 466 | 20241120 | 112000 | 2646536950 | 3580 | 3595 | 3600 | 3580 | 1555 |
| 467 | 20241120 | 111900 | 2640949820 | 3600 | 3600 | 3610 | 3600 | 24983 |
| 468 | 20241120 | 111800 | 2550951755 | 3605 | 3580 | 3605 | 3575 | 6043 |
| 469 | 20241120 | 111700 | 2529222535 | 3590 | 3570 | 3590 | 3570 | 2293 |
| 470 | 20241120 | 111600 | 2521013545 | 3565 | 3565 | 3565 | 3555 | 423 |
| 471 | 20241120 | 111500 | 2519505580 | 3565 | 3555 | 3565 | 3550 | 920 |
| 472 | 20241120 | 111400 | 2516231430 | 3545 | 3550 | 3550 | 3545 | 1417 |
| 473 | 20241120 | 111300 | 2511206665 | 3550 | 3550 | 3550 | 3545 | 1452 |
| 474 | 20241120 | 111200 | 2506053375 | 3555 | 3555 | 3560 | 3555 | 1028 |
| 475 | 20241120 | 111100 | 2502396960 | 3555 | 3560 | 3560 | 3540 | 3743 |
| 476 | 20241120 | 111000 | 2489120660 | 3560 | 3520 | 3560 | 3515 | 5520 |
| 477 | 20241120 | 110900 | 2469631990 | 3520 | 3525 | 3525 | 3520 | 2048 |
| 478 | 20241120 | 110800 | 2462421475 | 3545 | 3545 | 3545 | 3525 | 676 |
| 479 | 20241120 | 110700 | 2460025495 | 3550 | 3530 | 3550 | 3500 | 2956 |
| 480 | 20241120 | 110600 | 2449592950 | 3500 | 3510 | 3525 | 3500 | 9757 |
| 481 | 20241120 | 110500 | 2415333100 | 3510 | 3550 | 3550 | 3510 | 8771 |
| 482 | 20241120 | 110400 | 2384413705 | 3550 | 3550 | 3560 | 3550 | 2780 |
| 483 | 20241120 | 110300 | 2374527475 | 3555 | 3565 | 3580 | 3550 | 4402 |
| 484 | 20241120 | 110200 | 2358820865 | 3580 | 3540 | 3580 | 3540 | 17458 |
| 485 | 20241120 | 110100 | 2296564550 | 3525 | 3565 | 3580 | 3520 | 14086 |
| 486 | 20241120 | 110000 | 2246362040 | 3565 | 3585 | 3590 | 3565 | 2895 |
| 487 | 20241120 | 105900 | 2235997850 | 3585 | 3585 | 3595 | 3585 | 1555 |
| 488 | 20241120 | 105800 | 2230417755 | 3590 | 3595 | 3595 | 3590 | 2173 |
| 489 | 20241120 | 105700 | 2222611590 | 3595 | 3600 | 3605 | 3590 | 5069 |
| 490 | 20241120 | 105600 | 2204383775 | 3605 | 3610 | 3630 | 3600 | 9125 |
| 491 | 20241120 | 105500 | 2171411630 | 3610 | 3635 | 3635 | 3595 | 13591 |
| 492 | 20241120 | 105400 | 2122244745 | 3635 | 3605 | 3645 | 3605 | 26099 |
| 493 | 20241120 | 105300 | 2027545475 | 3610 | 3595 | 3620 | 3595 | 27844 |
| 494 | 20241120 | 105200 | 1927276020 | 3600 | 3540 | 3600 | 3540 | 30838 |
| 495 | 20241120 | 105100 | 1817038445 | 3540 | 3510 | 3540 | 3510 | 1986 |
| 496 | 20241120 | 105000 | 1810028255 | 3510 | 3510 | 3510 | 3510 | 16 |
| 497 | 20241120 | 104900 | 1809972095 | 3510 | 3505 | 3515 | 3505 | 3116 |
| 498 | 20241120 | 104800 | 1799028785 | 3505 | 3475 | 3505 | 3475 | 2463 |
| 499 | 20241120 | 104700 | 1790421760 | 3475 | 3470 | 3475 | 3470 | 408 |
| 500 | 20241120 | 104600 | 1789005445 | 3470 | 3495 | 3495 | 3470 | 14242 |
| 501 | 20241120 | 104500 | 1739276230 | 3495 | 3500 | 3500 | 3495 | 1100 |
| 502 | 20241120 | 104400 | 1735426950 | 3515 | 3515 | 3515 | 3500 | 484 |
| 503 | 20241120 | 104300 | 1733732055 | 3520 | 3510 | 3520 | 3495 | 2513 |
| 504 | 20241120 | 104200 | 1724917020 | 3510 | 3500 | 3510 | 3495 | 1035 |
| 505 | 20241120 | 104100 | 1721294870 | 3500 | 3515 | 3515 | 3500 | 1311 |
| 506 | 20241120 | 104000 | 1716698525 | 3510 | 3515 | 3525 | 3500 | 3969 |
| 507 | 20241120 | 103900 | 1702754570 | 3500 | 3545 | 3545 | 3500 | 16431 |
| 508 | 20241120 | 103800 | 1645160005 | 3545 | 3520 | 3545 | 3515 | 3290 |
| 509 | 20241120 | 103700 | 1633581195 | 3520 | 3520 | 3540 | 3515 | 4574 |
| 510 | 20241120 | 103600 | 1617438890 | 3520 | 3525 | 3540 | 3515 | 1681 |
| 511 | 20241120 | 103500 | 1611516785 | 3530 | 3550 | 3560 | 3530 | 13581 |
| 512 | 20241120 | 103400 | 1563345400 | 3550 | 3515 | 3550 | 3505 | 15651 |
| 513 | 20241120 | 103300 | 1508085295 | 3510 | 3510 | 3520 | 3510 | 3179 |
| 514 | 20241120 | 103200 | 1496902615 | 3515 | 3495 | 3515 | 3480 | 1673 |
| 515 | 20241120 | 103100 | 1491023805 | 3495 | 3495 | 3520 | 3490 | 25992 |
| 516 | 20241120 | 103000 | 1399985575 | 3490 | 3480 | 3500 | 3480 | 9861 |
| 517 | 20241120 | 102900 | 1365585025 | 3465 | 3460 | 3465 | 3460 | 1271 |
| 518 | 20241120 | 102800 | 1361182325 | 3455 | 3440 | 3480 | 3440 | 13018 |
| 519 | 20241120 | 102700 | 1316011025 | 3455 | 3435 | 3465 | 3435 | 3105 |
| 520 | 20241120 | 102600 | 1305272930 | 3435 | 3455 | 3455 | 3435 | 84 |
| 521 | 20241120 | 102500 | 1304983810 | 3455 | 3445 | 3455 | 3430 | 3182 |
| 522 | 20241120 | 102400 | 1294017770 | 3425 | 3425 | 3425 | 3425 | 64 |
| 523 | 20241120 | 102300 | 1293798570 | 3425 | 3425 | 3425 | 3425 | 90 |
| 524 | 20241120 | 102200 | 1293490320 | 3430 | 3430 | 3430 | 3430 | 0 |
| 525 | 20241120 | 102100 | 1293490320 | 3430 | 3430 | 3430 | 3430 | 0 |
| 526 | 20241120 | 102000 | 1293490320 | 3430 | 3430 | 3430 | 3430 | 97 |
| 527 | 20241120 | 101900 | 1293157610 | 3425 | 3425 | 3425 | 3425 | 1073 |
| 528 | 20241120 | 101800 | 1289482585 | 3440 | 3440 | 3450 | 3440 | 5854 |
| 529 | 20241120 | 101700 | 1269286865 | 3440 | 3445 | 3455 | 3440 | 926 |
| 530 | 20241120 | 101600 | 1266091900 | 3460 | 3460 | 3460 | 3460 | 14 |
| 531 | 20241120 | 101500 | 1266043460 | 3460 | 3450 | 3460 | 3450 | 3000 |
| 532 | 20241120 | 101400 | 1255673420 | 3440 | 3455 | 3455 | 3440 | 571 |
| 533 | 20241120 | 101300 | 1253700680 | 3470 | 3470 | 3470 | 3470 | 1242 |
| 534 | 20241120 | 101200 | 1249390940 | 3470 | 3450 | 3470 | 3450 | 9256 |
| 535 | 20241120 | 101100 | 1217365000 | 3450 | 3450 | 3455 | 3435 | 4744 |
| 536 | 20241120 | 101000 | 1200994375 | 3450 | 3445 | 3455 | 3445 | 788 |
| 537 | 20241120 | 100900 | 1198277045 | 3445 | 3435 | 3445 | 3435 | 626 |
| 538 | 20241120 | 100800 | 1196123295 | 3440 | 3440 | 3440 | 3415 | 3475 |
| 539 | 20241120 | 100700 | 1184227970 | 3435 | 3435 | 3445 | 3435 | 121 |
| 540 | 20241120 | 100600 | 1183812325 | 3435 | 3435 | 3435 | 3435 | 50 |
| 541 | 20241120 | 100500 | 1183640575 | 3435 | 3435 | 3435 | 3430 | 249 |
| 542 | 20241120 | 100400 | 1182785310 | 3430 | 3415 | 3430 | 3415 | 98 |
| 543 | 20241120 | 100300 | 1182449635 | 3415 | 3420 | 3425 | 3415 | 2430 |
| 544 | 20241120 | 100200 | 1174139850 | 3435 | 3435 | 3435 | 3435 | 0 |
| 545 | 20241120 | 100100 | 1174139850 | 3435 | 3430 | 3435 | 3415 | 3515 |
| 546 | 20241120 | 100000 | 1162103680 | 3430 | 3435 | 3450 | 3430 | 901 |
| 547 | 20241120 | 095900 | 1159012090 | 3450 | 3430 | 3450 | 3430 | 153 |
| 548 | 20241120 | 095800 | 1158486340 | 3430 | 3450 | 3450 | 3430 | 1314 |
| 549 | 20241120 | 095700 | 1153964625 | 3450 | 3450 | 3450 | 3450 | 2023 |
| 550 | 20241120 | 095600 | 1146985275 | 3450 | 3450 | 3450 | 3435 | 923 |
| 551 | 20241120 | 095500 | 1143804440 | 3450 | 3455 | 3455 | 3425 | 9813 |
| 552 | 20241120 | 095400 | 1110056690 | 3455 | 3450 | 3465 | 3445 | 10941 |
| 553 | 20241120 | 095300 | 1072245850 | 3455 | 3460 | 3460 | 3445 | 3049 |
| 554 | 20241120 | 095200 | 1061718045 | 3465 | 3430 | 3465 | 3430 | 10224 |
| 555 | 20241120 | 095100 | 1026396445 | 3440 | 3435 | 3440 | 3430 | 1848 |
| 556 | 20241120 | 095000 | 1020041825 | 3430 | 3425 | 3430 | 3425 | 225 |
| 557 | 20241120 | 094900 | 1019270085 | 3425 | 3425 | 3425 | 3410 | 592 |
| 558 | 20241120 | 094800 | 1017250465 | 3425 | 3425 | 3440 | 3410 | 2511 |
| 559 | 20241120 | 094700 | 1008653605 | 3425 | 3425 | 3425 | 3410 | 280 |
| 560 | 20241120 | 094600 | 1007694755 | 3425 | 3425 | 3430 | 3425 | 1427 |
| 561 | 20241120 | 094500 | 1002802890 | 3430 | 3415 | 3430 | 3410 | 870 |
| 562 | 20241120 | 094400 | 999819220 | 3430 | 3420 | 3430 | 3420 | 4134 |
| 563 | 20241120 | 094300 | 985679160 | 3420 | 3415 | 3420 | 3415 | 142 |
| 564 | 20241120 | 094200 | 985194020 | 3415 | 3415 | 3415 | 3405 | 1406 |
| 565 | 20241120 | 094100 | 980402890 | 3415 | 3395 | 3415 | 3395 | 617 |
| 566 | 20241120 | 094000 | 978296745 | 3395 | 3405 | 3405 | 3395 | 1001 |
| 567 | 20241120 | 093900 | 974892080 | 3410 | 3410 | 3410 | 3410 | 356 |
| 568 | 20241120 | 093800 | 973678120 | 3410 | 3410 | 3410 | 3410 | 765 |
| 569 | 20241120 | 093700 | 971069470 | 3405 | 3400 | 3405 | 3400 | 5557 |
| 570 | 20241120 | 093600 | 952172885 | 3400 | 3410 | 3430 | 3400 | 15488 |
| 571 | 20241120 | 093500 | 899485495 | 3405 | 3410 | 3430 | 3405 | 1484 |
| 572 | 20241120 | 093400 | 894413135 | 3400 | 3400 | 3415 | 3380 | 6411 |
| 573 | 20241120 | 093300 | 872710580 | 3395 | 3420 | 3425 | 3395 | 12148 |
| 574 | 20241120 | 093200 | 831360955 | 3420 | 3445 | 3445 | 3420 | 3690 |
| 575 | 20241120 | 093100 | 818686135 | 3445 | 3445 | 3445 | 3435 | 1269 |
| 576 | 20241120 | 093000 | 814314450 | 3440 | 3410 | 3440 | 3410 | 3821 |
| 577 | 20241120 | 092900 | 801199810 | 3410 | 3410 | 3410 | 3410 | 31 |
| 578 | 20241120 | 092800 | 801094100 | 3415 | 3395 | 3415 | 3390 | 3217 |
| 579 | 20241120 | 092700 | 790147805 | 3380 | 3375 | 3395 | 3375 | 2234 |
| 580 | 20241120 | 092600 | 782591730 | 3375 | 3380 | 3380 | 3365 | 2970 |
| 581 | 20241120 | 092500 | 772571590 | 3380 | 3410 | 3410 | 3380 | 237 |
| 582 | 20241120 | 092400 | 771767850 | 3410 | 3415 | 3415 | 3410 | 22 |
| 583 | 20241120 | 092300 | 771692825 | 3410 | 3415 | 3415 | 3380 | 1055 |
| 584 | 20241120 | 092200 | 768095215 | 3380 | 3380 | 3420 | 3365 | 3912 |
| 585 | 20241120 | 092100 | 754891505 | 3375 | 3445 | 3460 | 3375 | 25467 |
| 586 | 20241120 | 092000 | 667914615 | 3455 | 3475 | 3480 | 3445 | 10092 |
| 587 | 20241120 | 091900 | 632889565 | 3475 | 3470 | 3475 | 3430 | 11449 |
| 588 | 20241120 | 091800 | 593248155 | 3470 | 3465 | 3470 | 3445 | 17748 |
| 589 | 20241120 | 091700 | 531826460 | 3465 | 3455 | 3465 | 3430 | 7333 |
| 590 | 20241120 | 091600 | 506470485 | 3450 | 3460 | 3460 | 3435 | 2274 |
| 591 | 20241120 | 091500 | 498631740 | 3435 | 3430 | 3445 | 3420 | 4709 |
| 592 | 20241120 | 091400 | 482432085 | 3420 | 3435 | 3435 | 3420 | 12774 |
| 593 | 20241120 | 091300 | 438692040 | 3430 | 3430 | 3440 | 3425 | 1081 |
| 594 | 20241120 | 091200 | 434984185 | 3430 | 3435 | 3440 | 3425 | 3704 |
| 595 | 20241120 | 091100 | 422277680 | 3440 | 3455 | 3465 | 3440 | 19636 |
| 596 | 20241120 | 091000 | 354532250 | 3455 | 3435 | 3465 | 3435 | 5515 |
| 597 | 20241120 | 090900 | 335506245 | 3435 | 3420 | 3480 | 3420 | 26479 |
| 598 | 20241120 | 090800 | 244133815 | 3420 | 3410 | 3465 | 3395 | 20179 |
| 599 | 20241120 | 090700 | 174955075 | 3415 | 3395 | 3420 | 3390 | 3622 |
| 600 | 20241120 | 090600 | 162629145 | 3395 | 3390 | 3420 | 3390 | 2897 |
| 601 | 20241120 | 090500 | 152772120 | 3390 | 3405 | 3430 | 3390 | 10068 |
| 602 | 20241120 | 090400 | 118470565 | 3405 | 3355 | 3405 | 3350 | 4976 |
| 603 | 20241120 | 090300 | 101644515 | 3355 | 3365 | 3375 | 3350 | 8894 |
| 604 | 20241120 | 090200 | 71711480 | 3365 | 3335 | 3370 | 3300 | 8918 |
| 605 | 20241120 | 090100 | 41823210 | 3330 | 3325 | 3330 | 3295 | 8406 |
| 606 | 20241120 | 090000 | 13948265 | 3330 | 3360 | 3360 | 3330 | 3756 |