32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 185200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 17759 |
| 3 | 20241120 | 185100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20241120 | 185000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20241120 | 184900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20241120 | 184800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20241120 | 184700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20241120 | 184600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20241120 | 184500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20241120 | 184400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20241120 | 184300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20241120 | 184200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20241120 | 184100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20241120 | 184000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20241120 | 183900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20241120 | 183800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20241120 | 183700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20241120 | 183600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20241120 | 183500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20241120 | 183400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20241120 | 183300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20241120 | 183200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20241120 | 183100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20241120 | 183000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20241120 | 182900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20241120 | 182800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20241120 | 182700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20241120 | 182600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20241120 | 182500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20241120 | 182400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20241120 | 182300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20241120 | 182200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 17759 |
| 33 | 20241120 | 182100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20241120 | 182000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20241120 | 181900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20241120 | 181800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20241120 | 181700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20241120 | 181600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20241120 | 181500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20241120 | 181400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20241120 | 181300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20241120 | 181200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20241120 | 181100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20241120 | 181000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20241120 | 180900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20241120 | 180800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20241120 | 180700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20241120 | 180600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20241120 | 180500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20241120 | 180400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20241120 | 180300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20241120 | 180200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20241120 | 180100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20241120 | 180000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20241120 | 175900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20241120 | 175800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20241120 | 175700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20241120 | 175600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20241120 | 175500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20241120 | 175400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20241120 | 175300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20241120 | 175200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 17759 |
| 63 | 20241120 | 175100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20241120 | 175000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20241120 | 174900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20241120 | 174800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20241120 | 174700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20241120 | 174600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20241120 | 174500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20241120 | 174400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20241120 | 174300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20241120 | 174200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20241120 | 174100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20241120 | 174000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20241120 | 173900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20241120 | 173800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20241120 | 173700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20241120 | 173600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20241120 | 173500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20241120 | 173400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20241120 | 173300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20241120 | 173200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20241120 | 173100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20241120 | 173000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20241120 | 172900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20241120 | 172800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20241120 | 172700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20241120 | 172600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20241120 | 172500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20241120 | 172400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20241120 | 172300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20241120 | 172200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 17759 |
| 93 | 20241120 | 172100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20241120 | 172000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20241120 | 171900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20241120 | 171800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20241120 | 171700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20241120 | 171600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20241120 | 171500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20241120 | 171400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20241120 | 171300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20241120 | 171200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20241120 | 171100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20241120 | 171000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20241120 | 170900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20241120 | 170800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20241120 | 170700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20241120 | 170600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20241120 | 170500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20241120 | 170400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20241120 | 170300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20241120 | 170200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20241120 | 170100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20241120 | 170000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20241120 | 165900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20241120 | 165800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20241120 | 165700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20241120 | 165600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20241120 | 165500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20241120 | 165400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20241120 | 165300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20241120 | 165200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 17759 |
| 123 | 20241120 | 165100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20241120 | 165000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20241120 | 164900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20241120 | 164800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20241120 | 164700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20241120 | 164600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20241120 | 164500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20241120 | 164400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20241120 | 164300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20241120 | 164200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20241120 | 164100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20241120 | 164000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20241120 | 163900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20241120 | 163800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20241120 | 163700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20241120 | 163600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20241120 | 163500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20241120 | 163400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20241120 | 163300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20241120 | 163200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20241120 | 163100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20241120 | 163000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20241120 | 162900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20241120 | 162800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20241120 | 162700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20241120 | 162600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20241120 | 162500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20241120 | 162400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20241120 | 162300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20241120 | 162200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 17759 |
| 153 | 20241120 | 162100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20241120 | 162000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20241120 | 161900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20241120 | 161800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20241120 | 161700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20241120 | 161600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20241120 | 161500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20241120 | 161400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20241120 | 161300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20241120 | 161200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20241120 | 161100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20241120 | 161000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20241120 | 160900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20241120 | 160800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20241120 | 160700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20241120 | 160600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20241120 | 160500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20241120 | 160400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20241120 | 160300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20241120 | 160200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20241120 | 160100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20241120 | 160000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20241120 | 155900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20241120 | 155800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20241120 | 155700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20241120 | 155600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20241120 | 155500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20241120 | 155400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20241120 | 155300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20241120 | 155200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 17759 |
| 183 | 20241120 | 155100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20241120 | 155000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20241120 | 154900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20241120 | 154800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20241120 | 154700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20241120 | 154600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20241120 | 154500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20241120 | 154400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20241120 | 154300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20241120 | 154200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20241120 | 154100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20241120 | 154000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20241120 | 153900 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20241120 | 153800 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20241120 | 153700 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20241120 | 153600 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20241120 | 153500 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20241120 | 153400 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20241120 | 153300 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20241120 | 153200 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20241120 | 153100 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20241120 | 153000 | 27621476200 | 37150 | 37150 | 37150 | 37150 | 17759 |
| 205 | 20241120 | 152900 | 26961729350 | 37200 | 37200 | 37200 | 37200 | 0 |
| 206 | 20241120 | 152800 | 26961729350 | 37200 | 37200 | 37200 | 37200 | 0 |
| 207 | 20241120 | 152700 | 26961729350 | 37200 | 37200 | 37200 | 37200 | 0 |
| 208 | 20241120 | 152600 | 26961729350 | 37200 | 37200 | 37200 | 37200 | 0 |
| 209 | 20241120 | 152500 | 26961729350 | 37200 | 37200 | 37200 | 37200 | 0 |
| 210 | 20241120 | 152400 | 26961729350 | 37200 | 37200 | 37200 | 37200 | 0 |
| 211 | 20241120 | 152300 | 26961729350 | 37200 | 37200 | 37200 | 37200 | 0 |
| 212 | 20241120 | 152200 | 26961729350 | 37200 | 37200 | 37200 | 37200 | 0 |
| 213 | 20241120 | 152100 | 26961729350 | 37200 | 37200 | 37200 | 37200 | 0 |
| 214 | 20241120 | 152000 | 26961729350 | 37200 | 37200 | 37200 | 37200 | 0 |
| 215 | 20241120 | 151900 | 26961729350 | 37200 | 37150 | 37250 | 37150 | 2295 |
| 216 | 20241120 | 151800 | 26876408350 | 37200 | 37150 | 37250 | 37150 | 5969 |
| 217 | 20241120 | 151700 | 26654425250 | 37150 | 37250 | 37250 | 37150 | 3219 |
| 218 | 20241120 | 151600 | 26534693900 | 37200 | 37250 | 37300 | 37200 | 1099 |
| 219 | 20241120 | 151500 | 26493757800 | 37250 | 37200 | 37300 | 37100 | 3943 |
| 220 | 20241120 | 151400 | 26347136400 | 37150 | 37150 | 37200 | 37100 | 2335 |
| 221 | 20241120 | 151300 | 26260380600 | 37100 | 37100 | 37150 | 37100 | 1315 |
| 222 | 20241120 | 151200 | 26211589400 | 37100 | 37150 | 37200 | 37100 | 5660 |
| 223 | 20241120 | 151100 | 26001353900 | 37250 | 37100 | 37250 | 37100 | 4529 |
| 224 | 20241120 | 151000 | 25832835950 | 37100 | 37150 | 37200 | 37100 | 2829 |
| 225 | 20241120 | 150900 | 25727765650 | 37150 | 37150 | 37250 | 37100 | 2332 |
| 226 | 20241120 | 150800 | 25641024900 | 37150 | 37150 | 37200 | 37050 | 7507 |
| 227 | 20241120 | 150700 | 25362401650 | 37150 | 37250 | 37250 | 37100 | 2429 |
| 228 | 20241120 | 150600 | 25272106200 | 37200 | 37200 | 37300 | 37200 | 1480 |
| 229 | 20241120 | 150500 | 25217002800 | 37250 | 37200 | 37300 | 37150 | 1828 |
| 230 | 20241120 | 150400 | 25148943400 | 37200 | 37200 | 37250 | 37150 | 1113 |
| 231 | 20241120 | 150300 | 25107568150 | 37150 | 37150 | 37250 | 37150 | 1737 |
| 232 | 20241120 | 150200 | 25042969400 | 37150 | 37200 | 37250 | 37150 | 1628 |
| 233 | 20241120 | 150100 | 24982461050 | 37200 | 37200 | 37250 | 37200 | 1150 |
| 234 | 20241120 | 150000 | 24939666300 | 37200 | 37250 | 37300 | 37200 | 2575 |
| 235 | 20241120 | 145900 | 24843781750 | 37250 | 37200 | 37300 | 37200 | 2503 |
| 236 | 20241120 | 145800 | 24750637850 | 37250 | 37250 | 37300 | 37200 | 2055 |
| 237 | 20241120 | 145700 | 24674130800 | 37250 | 37200 | 37300 | 37200 | 1385 |
| 238 | 20241120 | 145600 | 24622541550 | 37200 | 37250 | 37300 | 37200 | 1233 |
| 239 | 20241120 | 145500 | 24576612200 | 37300 | 37200 | 37300 | 37200 | 1756 |
| 240 | 20241120 | 145400 | 24511182550 | 37250 | 37200 | 37300 | 37200 | 2064 |
| 241 | 20241120 | 145300 | 24434338750 | 37250 | 37250 | 37300 | 37200 | 2816 |
| 242 | 20241120 | 145200 | 24329450200 | 37250 | 37250 | 37300 | 37250 | 2716 |
| 243 | 20241120 | 145100 | 24228271750 | 37250 | 37250 | 37300 | 37250 | 1837 |
| 244 | 20241120 | 145000 | 24159835350 | 37250 | 37250 | 37300 | 37250 | 971 |
| 245 | 20241120 | 144900 | 24123658550 | 37250 | 37300 | 37350 | 37250 | 967 |
| 246 | 20241120 | 144800 | 24087604750 | 37300 | 37350 | 37400 | 37300 | 3184 |
| 247 | 20241120 | 144700 | 23968700150 | 37400 | 37350 | 37450 | 37350 | 696 |
| 248 | 20241120 | 144600 | 23942691200 | 37350 | 37350 | 37450 | 37250 | 2319 |
| 249 | 20241120 | 144500 | 23856024050 | 37250 | 37250 | 37300 | 37250 | 2309 |
| 250 | 20241120 | 144400 | 23769953800 | 37250 | 37250 | 37300 | 37250 | 2078 |
| 251 | 20241120 | 144300 | 23692544600 | 37300 | 37450 | 37450 | 37250 | 8142 |
| 252 | 20241120 | 144200 | 23388499400 | 37400 | 37400 | 37450 | 37400 | 1298 |
| 253 | 20241120 | 144100 | 23339943700 | 37450 | 37450 | 37550 | 37400 | 2429 |
| 254 | 20241120 | 144000 | 23248928050 | 37450 | 37500 | 37500 | 37400 | 3279 |
| 255 | 20241120 | 143900 | 23126056000 | 37550 | 37500 | 37550 | 37500 | 1781 |
| 256 | 20241120 | 143800 | 23059260550 | 37500 | 37500 | 37550 | 37500 | 713 |
| 257 | 20241120 | 143700 | 23032518200 | 37550 | 37550 | 37600 | 37500 | 2915 |
| 258 | 20241120 | 143600 | 22923072700 | 37550 | 37600 | 37650 | 37550 | 1062 |
| 259 | 20241120 | 143500 | 22883148400 | 37600 | 37600 | 37650 | 37600 | 1046 |
| 260 | 20241120 | 143400 | 22843815600 | 37650 | 37600 | 37650 | 37600 | 774 |
| 261 | 20241120 | 143300 | 22814708000 | 37650 | 37500 | 37650 | 37450 | 4362 |
| 262 | 20241120 | 143200 | 22650931400 | 37450 | 37500 | 37550 | 37450 | 26700 |
| 263 | 20241120 | 143100 | 21649870900 | 37500 | 37550 | 37550 | 37500 | 1062 |
| 264 | 20241120 | 143000 | 21610039450 | 37500 | 37550 | 37600 | 37500 | 718 |
| 265 | 20241120 | 142900 | 21583083750 | 37550 | 37550 | 37600 | 37550 | 1123 |
| 266 | 20241120 | 142800 | 21540909000 | 37550 | 37600 | 37600 | 37550 | 3091 |
| 267 | 20241120 | 142700 | 21424833350 | 37650 | 37600 | 37650 | 37550 | 1298 |
| 268 | 20241120 | 142600 | 21376036550 | 37600 | 37600 | 37650 | 37600 | 900 |
| 269 | 20241120 | 142500 | 21342193650 | 37600 | 37600 | 37650 | 37550 | 2586 |
| 270 | 20241120 | 142400 | 21244960050 | 37600 | 37700 | 37700 | 37600 | 3611 |
| 271 | 20241120 | 142300 | 21109042850 | 37650 | 37700 | 37700 | 37650 | 662 |
| 272 | 20241120 | 142200 | 21084112250 | 37700 | 37700 | 37750 | 37650 | 588 |
| 273 | 20241120 | 142100 | 21061943800 | 37700 | 37700 | 37750 | 37650 | 952 |
| 274 | 20241120 | 142000 | 21026054500 | 37700 | 37600 | 37750 | 37600 | 731 |
| 275 | 20241120 | 141900 | 20998515200 | 37650 | 37550 | 37700 | 37550 | 574 |
| 276 | 20241120 | 141800 | 20976927750 | 37600 | 37650 | 37700 | 37600 | 4361 |
| 277 | 20241120 | 141700 | 20812925950 | 37650 | 37650 | 37750 | 37650 | 548 |
| 278 | 20241120 | 141600 | 20792283100 | 37650 | 37650 | 37750 | 37650 | 317 |
| 279 | 20241120 | 141500 | 20780332000 | 37650 | 37700 | 37750 | 37650 | 574 |
| 280 | 20241120 | 141400 | 20758699450 | 37700 | 37650 | 37700 | 37600 | 766 |
| 281 | 20241120 | 141300 | 20729850050 | 37700 | 37650 | 37750 | 37650 | 1010 |
| 282 | 20241120 | 141200 | 20691775450 | 37700 | 37650 | 37700 | 37650 | 504 |
| 283 | 20241120 | 141100 | 20672798850 | 37650 | 37550 | 37750 | 37550 | 3651 |
| 284 | 20241120 | 141000 | 20535287200 | 37600 | 37650 | 37650 | 37550 | 1067 |
| 285 | 20241120 | 140900 | 20495177250 | 37650 | 37600 | 37650 | 37600 | 720 |
| 286 | 20241120 | 140800 | 20468104750 | 37600 | 37550 | 37650 | 37550 | 858 |
| 287 | 20241120 | 140700 | 20435843900 | 37550 | 37700 | 37700 | 37550 | 2588 |
| 288 | 20241120 | 140600 | 20338508400 | 37750 | 37650 | 37750 | 37600 | 242 |
| 289 | 20241120 | 140500 | 20329387050 | 37650 | 37600 | 37650 | 37600 | 448 |
| 290 | 20241120 | 140400 | 20312527750 | 37650 | 37700 | 37750 | 37600 | 3664 |
| 291 | 20241120 | 140300 | 20174628500 | 37700 | 37750 | 37800 | 37650 | 2000 |
| 292 | 20241120 | 140200 | 20099153500 | 37750 | 37850 | 37850 | 37750 | 1227 |
| 293 | 20241120 | 140100 | 20052801900 | 37850 | 37800 | 37850 | 37800 | 147 |
| 294 | 20241120 | 140000 | 20047244650 | 37800 | 37650 | 37850 | 37650 | 757 |
| 295 | 20241120 | 135900 | 20018663150 | 37650 | 37650 | 37700 | 37650 | 223 |
| 296 | 20241120 | 135800 | 20010265750 | 37700 | 37650 | 37750 | 37650 | 311 |
| 297 | 20241120 | 135700 | 19998550600 | 37750 | 37700 | 37750 | 37700 | 388 |
| 298 | 20241120 | 135600 | 19983920850 | 37750 | 37750 | 37800 | 37750 | 147 |
| 299 | 20241120 | 135500 | 19978371450 | 37750 | 37750 | 37800 | 37700 | 256 |
| 300 | 20241120 | 135400 | 19968711300 | 37700 | 37700 | 37750 | 37700 | 240 |
| 301 | 20241120 | 135300 | 19959662550 | 37750 | 37750 | 37750 | 37700 | 353 |
| 302 | 20241120 | 135200 | 19946353300 | 37750 | 37800 | 37800 | 37700 | 166 |
| 303 | 20241120 | 135100 | 19940088050 | 37800 | 37700 | 37800 | 37700 | 283 |
| 304 | 20241120 | 135000 | 19929413550 | 37700 | 37750 | 37800 | 37700 | 1002 |
| 305 | 20241120 | 134900 | 19891623550 | 37750 | 37800 | 37800 | 37750 | 90 |
| 306 | 20241120 | 134800 | 19888225800 | 37800 | 37750 | 37800 | 37750 | 199 |
| 307 | 20241120 | 134700 | 19880712900 | 37800 | 37750 | 37800 | 37700 | 186 |
| 308 | 20241120 | 134600 | 19873690650 | 37700 | 37750 | 37800 | 37700 | 378 |
| 309 | 20241120 | 134500 | 19859431000 | 37750 | 37700 | 37800 | 37700 | 198 |
| 310 | 20241120 | 134400 | 19851956950 | 37700 | 37850 | 37850 | 37650 | 2616 |
| 311 | 20241120 | 134300 | 19753265150 | 37800 | 37800 | 37850 | 37750 | 758 |
| 312 | 20241120 | 134200 | 19724638100 | 37750 | 37850 | 37850 | 37750 | 2155 |
| 313 | 20241120 | 134100 | 19643276850 | 37800 | 37750 | 37850 | 37750 | 285 |
| 314 | 20241120 | 134000 | 19632509500 | 37800 | 37800 | 37850 | 37750 | 1833 |
| 315 | 20241120 | 133900 | 19563225800 | 37800 | 37800 | 37850 | 37800 | 291 |
| 316 | 20241120 | 133800 | 19552225850 | 37800 | 37900 | 37900 | 37800 | 1606 |
| 317 | 20241120 | 133700 | 19491444800 | 37900 | 37950 | 37950 | 37850 | 1992 |
| 318 | 20241120 | 133600 | 19415956400 | 37950 | 37900 | 37950 | 37900 | 302 |
| 319 | 20241120 | 133500 | 19404510450 | 37900 | 37950 | 37950 | 37900 | 484 |
| 320 | 20241120 | 133400 | 19386166500 | 37900 | 37850 | 37950 | 37850 | 412 |
| 321 | 20241120 | 133300 | 19370559850 | 37850 | 37900 | 37950 | 37850 | 921 |
| 322 | 20241120 | 133200 | 19335657000 | 37900 | 37950 | 38000 | 37900 | 281 |
| 323 | 20241120 | 133100 | 19324996950 | 37950 | 37950 | 37950 | 37900 | 284 |
| 324 | 20241120 | 133000 | 19314223400 | 37900 | 37900 | 37950 | 37900 | 384 |
| 325 | 20241120 | 132900 | 19299666900 | 37950 | 37850 | 37950 | 37850 | 636 |
| 326 | 20241120 | 132800 | 19275553950 | 37900 | 37800 | 37950 | 37800 | 1011 |
| 327 | 20241120 | 132700 | 19237239150 | 37800 | 37950 | 37950 | 37800 | 1516 |
| 328 | 20241120 | 132600 | 19179803250 | 37900 | 37950 | 37950 | 37900 | 595 |
| 329 | 20241120 | 132500 | 19157244150 | 37900 | 38000 | 38000 | 37900 | 1168 |
| 330 | 20241120 | 132400 | 19112931600 | 38000 | 38000 | 38050 | 37950 | 373 |
| 331 | 20241120 | 132300 | 19098766100 | 38000 | 38000 | 38000 | 37950 | 1076 |
| 332 | 20241120 | 132200 | 19057890800 | 37950 | 38000 | 38000 | 37950 | 781 |
| 333 | 20241120 | 132100 | 19028227700 | 37950 | 37950 | 38000 | 37900 | 1054 |
| 334 | 20241120 | 132000 | 18988235750 | 37900 | 37850 | 37950 | 37850 | 301 |
| 335 | 20241120 | 131900 | 18976825550 | 37800 | 37950 | 37950 | 37800 | 1491 |
| 336 | 20241120 | 131800 | 18920350900 | 37950 | 37900 | 37950 | 37850 | 384 |
| 337 | 20241120 | 131700 | 18905786650 | 37850 | 37950 | 37950 | 37850 | 949 |
| 338 | 20241120 | 131600 | 18869818350 | 37900 | 37950 | 37950 | 37900 | 404 |
| 339 | 20241120 | 131500 | 18854499500 | 37950 | 37900 | 37950 | 37900 | 460 |
| 340 | 20241120 | 131400 | 18837052300 | 37900 | 37950 | 38000 | 37900 | 1036 |
| 341 | 20241120 | 131300 | 18797710550 | 38000 | 37950 | 38050 | 37950 | 3124 |
| 342 | 20241120 | 131200 | 18678995550 | 38000 | 37900 | 38000 | 37900 | 1345 |
| 343 | 20241120 | 131100 | 18627960200 | 37950 | 37850 | 37950 | 37850 | 441 |
| 344 | 20241120 | 131000 | 18611249950 | 37900 | 37900 | 37950 | 37850 | 3409 |
| 345 | 20241120 | 130900 | 18482050000 | 37900 | 37800 | 37900 | 37750 | 1996 |
| 346 | 20241120 | 130800 | 18406527800 | 37800 | 37800 | 37850 | 37750 | 888 |
| 347 | 20241120 | 130700 | 18372958450 | 37800 | 37700 | 37800 | 37700 | 620 |
| 348 | 20241120 | 130600 | 18349557100 | 37750 | 37700 | 37750 | 37700 | 245 |
| 349 | 20241120 | 130500 | 18340311900 | 37700 | 37750 | 37800 | 37700 | 2369 |
| 350 | 20241120 | 130400 | 18250857100 | 37800 | 37750 | 37800 | 37750 | 290 |
| 351 | 20241120 | 130300 | 18239903000 | 37750 | 37800 | 37800 | 37750 | 267 |
| 352 | 20241120 | 130200 | 18229818650 | 37750 | 37800 | 37850 | 37750 | 955 |
| 353 | 20241120 | 130100 | 18193726750 | 37850 | 37800 | 37850 | 37750 | 273 |
| 354 | 20241120 | 130000 | 18183415900 | 37800 | 37850 | 37900 | 37800 | 1572 |
| 355 | 20241120 | 125900 | 18123923900 | 37850 | 37850 | 37900 | 37750 | 1500 |
| 356 | 20241120 | 125800 | 18067180950 | 37850 | 37850 | 37850 | 37800 | 641 |
| 357 | 20241120 | 125700 | 18042933050 | 37850 | 37650 | 37900 | 37650 | 2790 |
| 358 | 20241120 | 125600 | 17937475850 | 37650 | 37700 | 37750 | 37650 | 178 |
| 359 | 20241120 | 125500 | 17930767050 | 37700 | 37700 | 37750 | 37650 | 754 |
| 360 | 20241120 | 125400 | 17902365050 | 37650 | 37650 | 37700 | 37600 | 537 |
| 361 | 20241120 | 125300 | 17882147600 | 37600 | 37600 | 37650 | 37600 | 342 |
| 362 | 20241120 | 125200 | 17869288100 | 37650 | 37600 | 37700 | 37600 | 1038 |
| 363 | 20241120 | 125100 | 17830245400 | 37650 | 37650 | 37700 | 37600 | 470 |
| 364 | 20241120 | 125000 | 17812553500 | 37650 | 37600 | 37650 | 37600 | 577 |
| 365 | 20241120 | 124900 | 17790841600 | 37550 | 37550 | 37600 | 37550 | 203 |
| 366 | 20241120 | 124800 | 17783217600 | 37600 | 37600 | 37650 | 37550 | 1128 |
| 367 | 20241120 | 124700 | 17740814150 | 37600 | 37650 | 37650 | 37600 | 273 |
| 368 | 20241120 | 124600 | 17730543450 | 37650 | 37700 | 37700 | 37600 | 4056 |
| 369 | 20241120 | 124500 | 17577668950 | 37750 | 37700 | 37750 | 37700 | 440 |
| 370 | 20241120 | 124400 | 17561079500 | 37700 | 37750 | 37750 | 37700 | 155 |
| 371 | 20241120 | 124300 | 17555233850 | 37700 | 37650 | 37750 | 37650 | 1030 |
| 372 | 20241120 | 124200 | 17516402650 | 37650 | 37650 | 37700 | 37650 | 118 |
| 373 | 20241120 | 124100 | 17511959050 | 37650 | 37650 | 37700 | 37650 | 373 |
| 374 | 20241120 | 124000 | 17497915500 | 37650 | 37650 | 37700 | 37650 | 233 |
| 375 | 20241120 | 123900 | 17489142150 | 37650 | 37700 | 37700 | 37650 | 440 |
| 376 | 20241120 | 123800 | 17472575600 | 37700 | 37750 | 37750 | 37650 | 320 |
| 377 | 20241120 | 123700 | 17460516050 | 37750 | 37650 | 37750 | 37650 | 301 |
| 378 | 20241120 | 123600 | 17449179450 | 37700 | 37650 | 37750 | 37650 | 193 |
| 379 | 20241120 | 123500 | 17441902650 | 37650 | 37750 | 37750 | 37650 | 407 |
| 380 | 20241120 | 123400 | 17426568250 | 37700 | 37700 | 37750 | 37650 | 318 |
| 381 | 20241120 | 123300 | 17414580350 | 37700 | 37700 | 37750 | 37650 | 300 |
| 382 | 20241120 | 123200 | 17403270450 | 37700 | 37650 | 37700 | 37650 | 162 |
| 383 | 20241120 | 123100 | 17397170650 | 37650 | 37700 | 37700 | 37650 | 289 |
| 384 | 20241120 | 123000 | 17386287250 | 37650 | 37650 | 37700 | 37650 | 138 |
| 385 | 20241120 | 122900 | 17381091200 | 37650 | 37700 | 37750 | 37650 | 180 |
| 386 | 20241120 | 122800 | 17374308350 | 37600 | 37750 | 37750 | 37600 | 510 |
| 387 | 20241120 | 122700 | 17355100750 | 37700 | 37700 | 37700 | 37600 | 259 |
| 388 | 20241120 | 122600 | 17345345950 | 37750 | 37600 | 37800 | 37600 | 1485 |
| 389 | 20241120 | 122500 | 17289296450 | 37600 | 37600 | 37650 | 37600 | 198 |
| 390 | 20241120 | 122400 | 17281849000 | 37600 | 37650 | 37700 | 37600 | 315 |
| 391 | 20241120 | 122300 | 17270001050 | 37650 | 37650 | 37650 | 37600 | 310 |
| 392 | 20241120 | 122200 | 17258340250 | 37650 | 37650 | 37750 | 37600 | 236 |
| 393 | 20241120 | 122100 | 17249453950 | 37600 | 37700 | 37700 | 37600 | 730 |
| 394 | 20241120 | 122000 | 17221955300 | 37750 | 37700 | 37750 | 37700 | 344 |
| 395 | 20241120 | 121900 | 17208982400 | 37700 | 37750 | 37750 | 37650 | 232 |
| 396 | 20241120 | 121800 | 17200235700 | 37700 | 37750 | 37800 | 37650 | 420 |
| 397 | 20241120 | 121700 | 17184396350 | 37700 | 37800 | 37800 | 37700 | 335 |
| 398 | 20241120 | 121600 | 17171748900 | 37750 | 37700 | 37800 | 37650 | 1069 |
| 399 | 20241120 | 121500 | 17131396050 | 37700 | 37600 | 37700 | 37550 | 553 |
| 400 | 20241120 | 121400 | 17110585850 | 37550 | 37650 | 37650 | 37550 | 336 |
| 401 | 20241120 | 121300 | 17097952400 | 37650 | 37700 | 37700 | 37600 | 207 |
| 402 | 20241120 | 121200 | 17090167050 | 37650 | 37600 | 37700 | 37550 | 408 |
| 403 | 20241120 | 121100 | 17074823250 | 37550 | 37600 | 37650 | 37550 | 498 |
| 404 | 20241120 | 121000 | 17056104500 | 37600 | 37650 | 37650 | 37600 | 1222 |
| 405 | 20241120 | 120900 | 17010140150 | 37650 | 37650 | 37700 | 37650 | 235 |
| 406 | 20241120 | 120800 | 17001291500 | 37700 | 37700 | 37750 | 37650 | 1692 |
| 407 | 20241120 | 120700 | 16937530350 | 37700 | 37750 | 37750 | 37700 | 433 |
| 408 | 20241120 | 120600 | 16921205950 | 37700 | 37700 | 37750 | 37700 | 255 |
| 409 | 20241120 | 120500 | 16911591700 | 37700 | 37650 | 37700 | 37650 | 470 |
| 410 | 20241120 | 120400 | 16893889400 | 37700 | 37700 | 37750 | 37650 | 350 |
| 411 | 20241120 | 120300 | 16880705050 | 37650 | 37750 | 37750 | 37650 | 260 |
| 412 | 20241120 | 120200 | 16870915200 | 37700 | 37700 | 37750 | 37650 | 534 |
| 413 | 20241120 | 120100 | 16850792450 | 37650 | 37750 | 37800 | 37650 | 608 |
| 414 | 20241120 | 120000 | 16827843000 | 37750 | 37800 | 37850 | 37750 | 489 |
| 415 | 20241120 | 115900 | 16809373400 | 37800 | 37750 | 37900 | 37750 | 1621 |
| 416 | 20241120 | 115800 | 16748042100 | 37800 | 37700 | 37800 | 37650 | 966 |
| 417 | 20241120 | 115700 | 16711620550 | 37700 | 37600 | 37700 | 37600 | 563 |
| 418 | 20241120 | 115600 | 16690419750 | 37650 | 37600 | 37700 | 37600 | 186 |
| 419 | 20241120 | 115500 | 16683417150 | 37600 | 37550 | 37700 | 37550 | 400 |
| 420 | 20241120 | 115400 | 16668379150 | 37550 | 37550 | 37550 | 37500 | 481 |
| 421 | 20241120 | 115300 | 16650320750 | 37550 | 37550 | 37750 | 37550 | 153 |
| 422 | 20241120 | 115200 | 16644572350 | 37600 | 37650 | 37700 | 37550 | 2033 |
| 423 | 20241120 | 115100 | 16567979400 | 37650 | 37650 | 37700 | 37650 | 279 |
| 424 | 20241120 | 115000 | 16557467500 | 37700 | 37650 | 37700 | 37650 | 450 |
| 425 | 20241120 | 114900 | 16540524400 | 37700 | 37650 | 37700 | 37650 | 355 |
| 426 | 20241120 | 114800 | 16527158150 | 37650 | 37600 | 37700 | 37600 | 462 |
| 427 | 20241120 | 114700 | 16509762800 | 37600 | 37600 | 37650 | 37550 | 450 |
| 428 | 20241120 | 114600 | 16492852200 | 37600 | 37650 | 37650 | 37600 | 345 |
| 429 | 20241120 | 114500 | 16479880100 | 37650 | 37600 | 37650 | 37600 | 322 |
| 430 | 20241120 | 114400 | 16467772750 | 37600 | 37600 | 37650 | 37600 | 85 |
| 431 | 20241120 | 114300 | 16464576450 | 37650 | 37650 | 37700 | 37600 | 380 |
| 432 | 20241120 | 114200 | 16450267850 | 37700 | 37600 | 37700 | 37600 | 350 |
| 433 | 20241120 | 114100 | 16437103750 | 37650 | 37750 | 37750 | 37650 | 297 |
| 434 | 20241120 | 114000 | 16425917600 | 37700 | 37650 | 37800 | 37550 | 914 |
| 435 | 20241120 | 113900 | 16391482500 | 37600 | 37700 | 37700 | 37600 | 249 |
| 436 | 20241120 | 113800 | 16382112750 | 37700 | 37700 | 37750 | 37650 | 444 |
| 437 | 20241120 | 113700 | 16365373800 | 37700 | 37650 | 37750 | 37650 | 262 |
| 438 | 20241120 | 113600 | 16355496850 | 37700 | 37600 | 37700 | 37600 | 1172 |
| 439 | 20241120 | 113500 | 16311377550 | 37650 | 37650 | 37700 | 37600 | 231 |
| 440 | 20241120 | 113400 | 16302687900 | 37650 | 37650 | 37650 | 37600 | 139 |
| 441 | 20241120 | 113300 | 16297460350 | 37600 | 37700 | 37700 | 37600 | 418 |
| 442 | 20241120 | 113200 | 16281723450 | 37700 | 37650 | 37700 | 37650 | 204 |
| 443 | 20241120 | 113100 | 16274042150 | 37650 | 37650 | 37750 | 37650 | 740 |
| 444 | 20241120 | 113000 | 16246151400 | 37700 | 37600 | 37750 | 37550 | 996 |
| 445 | 20241120 | 112900 | 16208646150 | 37650 | 37650 | 37700 | 37600 | 258 |
| 446 | 20241120 | 112800 | 16198939400 | 37650 | 37650 | 37700 | 37600 | 330 |
| 447 | 20241120 | 112700 | 16186521650 | 37600 | 37650 | 37650 | 37600 | 86 |
| 448 | 20241120 | 112600 | 16183285450 | 37650 | 37650 | 37700 | 37600 | 654 |
| 449 | 20241120 | 112500 | 16158657900 | 37650 | 37650 | 37750 | 37550 | 1001 |
| 450 | 20241120 | 112400 | 16120945300 | 37650 | 37650 | 37700 | 37650 | 114 |
| 451 | 20241120 | 112300 | 16116652900 | 37650 | 37600 | 37650 | 37550 | 558 |
| 452 | 20241120 | 112200 | 16095666300 | 37600 | 37450 | 37600 | 37450 | 1481 |
| 453 | 20241120 | 112100 | 16040094150 | 37450 | 37450 | 37450 | 37400 | 221 |
| 454 | 20241120 | 112000 | 16031826500 | 37450 | 37400 | 37450 | 37400 | 177 |
| 455 | 20241120 | 111900 | 16025205850 | 37450 | 37400 | 37450 | 37400 | 588 |
| 456 | 20241120 | 111800 | 16003213700 | 37400 | 37450 | 37500 | 37400 | 682 |
| 457 | 20241120 | 111700 | 15977686850 | 37450 | 37400 | 37500 | 37400 | 1377 |
| 458 | 20241120 | 111600 | 15926180900 | 37350 | 37600 | 37650 | 37350 | 7524 |
| 459 | 20241120 | 111500 | 15644102950 | 37650 | 37600 | 37650 | 37550 | 976 |
| 460 | 20241120 | 111400 | 15607400750 | 37550 | 37650 | 37650 | 37550 | 412 |
| 461 | 20241120 | 111300 | 15591904450 | 37650 | 37650 | 37800 | 37600 | 544 |
| 462 | 20241120 | 111200 | 15571403800 | 37700 | 37650 | 37800 | 37600 | 706 |
| 463 | 20241120 | 111100 | 15544803500 | 37600 | 37650 | 37700 | 37600 | 536 |
| 464 | 20241120 | 111000 | 15524619400 | 37650 | 37700 | 37700 | 37650 | 223 |
| 465 | 20241120 | 110900 | 15516213050 | 37650 | 37650 | 37700 | 37550 | 695 |
| 466 | 20241120 | 110800 | 15490075300 | 37650 | 37750 | 37750 | 37550 | 4185 |
| 467 | 20241120 | 110700 | 15332528900 | 37750 | 37800 | 37850 | 37750 | 512 |
| 468 | 20241120 | 110600 | 15313188800 | 37800 | 37750 | 37850 | 37700 | 740 |
| 469 | 20241120 | 110500 | 15285228250 | 37750 | 37850 | 37850 | 37750 | 528 |
| 470 | 20241120 | 110400 | 15265269150 | 37850 | 37800 | 37850 | 37800 | 468 |
| 471 | 20241120 | 110300 | 15247568750 | 37800 | 37900 | 37950 | 37800 | 451 |
| 472 | 20241120 | 110200 | 15230494300 | 37900 | 37950 | 37950 | 37900 | 850 |
| 473 | 20241120 | 110100 | 15198264650 | 37950 | 37900 | 37950 | 37900 | 877 |
| 474 | 20241120 | 110000 | 15164993550 | 37900 | 37900 | 38000 | 37900 | 578 |
| 475 | 20241120 | 105900 | 15143064350 | 37950 | 37950 | 38000 | 37900 | 1510 |
| 476 | 20241120 | 105800 | 15085735150 | 37950 | 37950 | 38000 | 37900 | 2399 |
| 477 | 20241120 | 105700 | 14994697550 | 37950 | 37850 | 37950 | 37800 | 1729 |
| 478 | 20241120 | 105600 | 14929187850 | 37800 | 37850 | 37950 | 37800 | 1935 |
| 479 | 20241120 | 105500 | 14855956450 | 37900 | 37900 | 37950 | 37850 | 2323 |
| 480 | 20241120 | 105400 | 14767897800 | 37850 | 37850 | 37900 | 37800 | 3907 |
| 481 | 20241120 | 105300 | 14620070300 | 37850 | 37750 | 37900 | 37700 | 3805 |
| 482 | 20241120 | 105200 | 14476200700 | 37750 | 37800 | 37800 | 37650 | 1630 |
| 483 | 20241120 | 105100 | 14414730150 | 37750 | 37700 | 37800 | 37650 | 1920 |
| 484 | 20241120 | 105000 | 14342230150 | 37650 | 37600 | 37700 | 37600 | 2843 |
| 485 | 20241120 | 104900 | 14235210650 | 37600 | 37500 | 37600 | 37500 | 1220 |
| 486 | 20241120 | 104800 | 14189352800 | 37600 | 37450 | 37600 | 37400 | 3755 |
| 487 | 20241120 | 104700 | 14048406500 | 37500 | 37450 | 37500 | 37350 | 926 |
| 488 | 20241120 | 104600 | 14013738750 | 37400 | 37350 | 37450 | 37350 | 641 |
| 489 | 20241120 | 104500 | 13989763050 | 37350 | 37300 | 37450 | 37300 | 707 |
| 490 | 20241120 | 104400 | 13963339750 | 37450 | 37350 | 37450 | 37350 | 522 |
| 491 | 20241120 | 104300 | 13943816250 | 37350 | 37350 | 37400 | 37300 | 1230 |
| 492 | 20241120 | 104200 | 13897913350 | 37350 | 37350 | 37400 | 37300 | 652 |
| 493 | 20241120 | 104100 | 13873569050 | 37400 | 37350 | 37450 | 37350 | 213 |
| 494 | 20241120 | 104000 | 13865606850 | 37350 | 37450 | 37450 | 37350 | 973 |
| 495 | 20241120 | 103900 | 13829216250 | 37450 | 37400 | 37450 | 37400 | 187 |
| 496 | 20241120 | 103800 | 13822221300 | 37400 | 37450 | 37500 | 37400 | 620 |
| 497 | 20241120 | 103700 | 13799014550 | 37500 | 37450 | 37500 | 37400 | 313 |
| 498 | 20241120 | 103600 | 13787295500 | 37500 | 37400 | 37500 | 37350 | 588 |
| 499 | 20241120 | 103500 | 13765285650 | 37350 | 37350 | 37450 | 37350 | 481 |
| 500 | 20241120 | 103400 | 13747310650 | 37400 | 37450 | 37450 | 37350 | 360 |
| 501 | 20241120 | 103300 | 13733845700 | 37450 | 37350 | 37450 | 37350 | 863 |
| 502 | 20241120 | 103200 | 13701561950 | 37400 | 37400 | 37450 | 37400 | 1491 |
| 503 | 20241120 | 103100 | 13645784800 | 37450 | 37300 | 37450 | 37250 | 5683 |
| 504 | 20241120 | 103000 | 13433811800 | 37300 | 37350 | 37400 | 37250 | 654 |
| 505 | 20241120 | 102900 | 13409408450 | 37350 | 37300 | 37400 | 37200 | 3545 |
| 506 | 20241120 | 102800 | 13276992350 | 37350 | 37250 | 37450 | 37250 | 2053 |
| 507 | 20241120 | 102700 | 13200204150 | 37200 | 37250 | 37300 | 37200 | 221 |
| 508 | 20241120 | 102600 | 13191972900 | 37250 | 37250 | 37300 | 37200 | 1847 |
| 509 | 20241120 | 102500 | 13123218100 | 37300 | 37300 | 37350 | 37200 | 598 |
| 510 | 20241120 | 102400 | 13100937200 | 37300 | 37300 | 37350 | 37250 | 361 |
| 511 | 20241120 | 102300 | 13087473050 | 37300 | 37250 | 37350 | 37200 | 399 |
| 512 | 20241120 | 102200 | 13072598600 | 37250 | 37100 | 37400 | 37100 | 2939 |
| 513 | 20241120 | 102100 | 12963263350 | 37150 | 37100 | 37150 | 37000 | 8121 |
| 514 | 20241120 | 102000 | 12662193900 | 37100 | 37050 | 37100 | 37050 | 1574 |
| 515 | 20241120 | 101900 | 12603874250 | 37050 | 37050 | 37100 | 37050 | 1391 |
| 516 | 20241120 | 101800 | 12552286250 | 37050 | 37150 | 37150 | 37050 | 1628 |
| 517 | 20241120 | 101700 | 12491888350 | 37150 | 37200 | 37200 | 37150 | 377 |
| 518 | 20241120 | 101600 | 12477882200 | 37200 | 37100 | 37200 | 37100 | 834 |
| 519 | 20241120 | 101500 | 12446897900 | 37100 | 37100 | 37200 | 37100 | 2995 |
| 520 | 20241120 | 101400 | 12335729650 | 37100 | 37150 | 37150 | 37100 | 1835 |
| 521 | 20241120 | 101300 | 12267615250 | 37200 | 37250 | 37250 | 37100 | 438 |
| 522 | 20241120 | 101200 | 12251347100 | 37250 | 37150 | 37250 | 37100 | 2116 |
| 523 | 20241120 | 101100 | 12172784150 | 37100 | 37200 | 37300 | 37100 | 5116 |
| 524 | 20241120 | 101000 | 11982626050 | 37250 | 37350 | 37400 | 37200 | 4265 |
| 525 | 20241120 | 100900 | 11823640400 | 37350 | 37350 | 37400 | 37350 | 446 |
| 526 | 20241120 | 100800 | 11806981650 | 37350 | 37400 | 37400 | 37350 | 534 |
| 527 | 20241120 | 100700 | 11787032250 | 37450 | 37550 | 37550 | 37300 | 1517 |
| 528 | 20241120 | 100600 | 11730361250 | 37550 | 37450 | 37550 | 37400 | 501 |
| 529 | 20241120 | 100500 | 11711603850 | 37450 | 37650 | 37650 | 37450 | 3245 |
| 530 | 20241120 | 100400 | 11589805250 | 37650 | 37600 | 37700 | 37600 | 239 |
| 531 | 20241120 | 100300 | 11580805950 | 37700 | 37550 | 37700 | 37500 | 3799 |
| 532 | 20241120 | 100200 | 11437779150 | 37550 | 37400 | 37700 | 37250 | 8969 |
| 533 | 20241120 | 100100 | 11101126250 | 37400 | 37450 | 37450 | 37400 | 958 |
| 534 | 20241120 | 100000 | 11065271600 | 37450 | 37300 | 37450 | 37300 | 723 |
| 535 | 20241120 | 095900 | 11038254850 | 37300 | 37350 | 37350 | 37200 | 1688 |
| 536 | 20241120 | 095800 | 10975373100 | 37400 | 37200 | 37400 | 37150 | 5197 |
| 537 | 20241120 | 095700 | 10781846500 | 37200 | 37450 | 37450 | 37200 | 6910 |
| 538 | 20241120 | 095600 | 10524306400 | 37400 | 37500 | 37550 | 37400 | 951 |
| 539 | 20241120 | 095500 | 10488717150 | 37500 | 37500 | 37550 | 37400 | 1479 |
| 540 | 20241120 | 095400 | 10433288550 | 37500 | 37450 | 37500 | 37400 | 1597 |
| 541 | 20241120 | 095300 | 10373531200 | 37450 | 37500 | 37500 | 37450 | 3121 |
| 542 | 20241120 | 095200 | 10256646050 | 37450 | 37550 | 37550 | 37450 | 3135 |
| 543 | 20241120 | 095100 | 10139108450 | 37550 | 37500 | 37600 | 37500 | 2210 |
| 544 | 20241120 | 095000 | 10056145800 | 37550 | 37600 | 37650 | 37500 | 2928 |
| 545 | 20241120 | 094900 | 9946070150 | 37600 | 37550 | 37650 | 37500 | 838 |
| 546 | 20241120 | 094800 | 9914581050 | 37550 | 37550 | 37600 | 37500 | 1120 |
| 547 | 20241120 | 094700 | 9872509250 | 37550 | 37450 | 37550 | 37450 | 1183 |
| 548 | 20241120 | 094600 | 9828154800 | 37450 | 37500 | 37500 | 37450 | 433 |
| 549 | 20241120 | 094500 | 9811932150 | 37500 | 37550 | 37550 | 37450 | 1648 |
| 550 | 20241120 | 094400 | 9750100850 | 37550 | 37600 | 37600 | 37500 | 5870 |
| 551 | 20241120 | 094300 | 9529589800 | 37600 | 37550 | 37600 | 37500 | 891 |
| 552 | 20241120 | 094200 | 9496108900 | 37550 | 37550 | 37600 | 37500 | 1066 |
| 553 | 20241120 | 094100 | 9456098950 | 37550 | 37500 | 37550 | 37450 | 1200 |
| 554 | 20241120 | 094000 | 9411081600 | 37500 | 37500 | 37500 | 37400 | 2686 |
| 555 | 20241120 | 093900 | 9310406700 | 37500 | 37450 | 37500 | 37400 | 2039 |
| 556 | 20241120 | 093800 | 9233969700 | 37450 | 37250 | 37450 | 37250 | 3318 |
| 557 | 20241120 | 093700 | 9110081250 | 37250 | 37150 | 37350 | 37100 | 7747 |
| 558 | 20241120 | 093600 | 8822176000 | 37150 | 37250 | 37400 | 37100 | 7371 |
| 559 | 20241120 | 093500 | 8547588500 | 37250 | 37000 | 37350 | 37000 | 7381 |
| 560 | 20241120 | 093400 | 8273272700 | 37050 | 37000 | 37100 | 37000 | 6242 |
| 561 | 20241120 | 093300 | 8041924700 | 37050 | 37100 | 37150 | 36950 | 13955 |
| 562 | 20241120 | 093200 | 7525193550 | 37050 | 37200 | 37200 | 37050 | 4825 |
| 563 | 20241120 | 093100 | 7346183900 | 37100 | 37100 | 37450 | 37050 | 5275 |
| 564 | 20241120 | 093000 | 7149904950 | 37200 | 37200 | 37250 | 37050 | 4161 |
| 565 | 20241120 | 092900 | 6995328050 | 37150 | 37300 | 37300 | 37150 | 8808 |
| 566 | 20241120 | 092800 | 6667609950 | 37300 | 37400 | 37550 | 37300 | 4455 |
| 567 | 20241120 | 092700 | 6501189400 | 37400 | 37650 | 37700 | 37400 | 8752 |
| 568 | 20241120 | 092600 | 6172683300 | 37650 | 37750 | 37750 | 37550 | 3471 |
| 569 | 20241120 | 092500 | 6041978600 | 37800 | 37700 | 37800 | 37650 | 2019 |
| 570 | 20241120 | 092400 | 5965816350 | 37650 | 37700 | 37700 | 37550 | 3815 |
| 571 | 20241120 | 092300 | 5822268750 | 37700 | 37650 | 37700 | 37550 | 1813 |
| 572 | 20241120 | 092200 | 5754056500 | 37650 | 37550 | 37800 | 37500 | 3948 |
| 573 | 20241120 | 092100 | 5605502600 | 37500 | 37600 | 37700 | 37400 | 4404 |
| 574 | 20241120 | 092000 | 5440334800 | 37500 | 37650 | 37700 | 37450 | 11776 |
| 575 | 20241120 | 091900 | 4998113050 | 37650 | 37700 | 37700 | 37600 | 5518 |
| 576 | 20241120 | 091800 | 4790407400 | 37700 | 37900 | 37900 | 37650 | 3206 |
| 577 | 20241120 | 091700 | 4669478500 | 37900 | 37750 | 37900 | 37700 | 8648 |
| 578 | 20241120 | 091600 | 4342772550 | 37800 | 37850 | 37850 | 37750 | 1582 |
| 579 | 20241120 | 091500 | 4282942700 | 37850 | 37900 | 37900 | 37750 | 2221 |
| 580 | 20241120 | 091400 | 4198947900 | 37800 | 38100 | 38150 | 37800 | 12896 |
| 581 | 20241120 | 091300 | 3710590450 | 38150 | 38100 | 38200 | 38050 | 1347 |
| 582 | 20241120 | 091200 | 3659258800 | 38100 | 38300 | 38300 | 38050 | 5537 |
| 583 | 20241120 | 091100 | 3447952050 | 38300 | 38300 | 38300 | 38200 | 4892 |
| 584 | 20241120 | 091000 | 3260977450 | 38300 | 38300 | 38400 | 38200 | 1130 |
| 585 | 20241120 | 090900 | 3217711350 | 38250 | 38400 | 38400 | 38250 | 3647 |
| 586 | 20241120 | 090800 | 3077912400 | 38400 | 38300 | 38400 | 38300 | 3801 |
| 587 | 20241120 | 090700 | 2932194850 | 38250 | 38300 | 38350 | 38200 | 1554 |
| 588 | 20241120 | 090600 | 2872721350 | 38300 | 38450 | 38600 | 38200 | 6565 |
| 589 | 20241120 | 090500 | 2621424150 | 38400 | 38250 | 38400 | 38150 | 15963 |
| 590 | 20241120 | 090400 | 2010754350 | 38300 | 38250 | 38350 | 38250 | 1679 |
| 591 | 20241120 | 090300 | 1946442200 | 38300 | 38600 | 38650 | 38250 | 18671 |
| 592 | 20241120 | 090200 | 1228627550 | 38600 | 38700 | 38800 | 38550 | 5372 |
| 593 | 20241120 | 090100 | 1021114500 | 38750 | 38850 | 38900 | 38650 | 5393 |
| 594 | 20241120 | 090000 | 811954600 | 38800 | 38650 | 39000 | 38600 | 18916 |