32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 184900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 32358 |
| 3 | 20241120 | 184800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 4 | 20241120 | 184700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 5 | 20241120 | 184600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 6 | 20241120 | 184500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 7 | 20241120 | 184400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 8 | 20241120 | 184300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 9 | 20241120 | 184200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 10 | 20241120 | 184100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 11 | 20241120 | 184000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 12 | 20241120 | 183900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 13 | 20241120 | 183800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 14 | 20241120 | 183700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 15 | 20241120 | 183600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 16 | 20241120 | 183500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 17 | 20241120 | 183400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 18 | 20241120 | 183300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 19 | 20241120 | 183200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 20 | 20241120 | 183100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 21 | 20241120 | 183000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 22 | 20241120 | 182900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 23 | 20241120 | 182800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 24 | 20241120 | 182700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 25 | 20241120 | 182600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 26 | 20241120 | 182500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 27 | 20241120 | 182400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 28 | 20241120 | 182300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 29 | 20241120 | 182200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 30 | 20241120 | 182100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 31 | 20241120 | 182000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 32 | 20241120 | 181900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 32358 |
| 33 | 20241120 | 181800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 34 | 20241120 | 181700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 35 | 20241120 | 181600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 36 | 20241120 | 181500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 37 | 20241120 | 181400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 38 | 20241120 | 181300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 39 | 20241120 | 181200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 40 | 20241120 | 181100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 41 | 20241120 | 181000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 42 | 20241120 | 180900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 43 | 20241120 | 180800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 44 | 20241120 | 180700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 45 | 20241120 | 180600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 46 | 20241120 | 180500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 47 | 20241120 | 180400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 48 | 20241120 | 180300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 49 | 20241120 | 180200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 50 | 20241120 | 180100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 51 | 20241120 | 180000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 52 | 20241120 | 175900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 53 | 20241120 | 175800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 54 | 20241120 | 175700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 55 | 20241120 | 175600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 56 | 20241120 | 175500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 57 | 20241120 | 175400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 58 | 20241120 | 175300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 59 | 20241120 | 175200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 60 | 20241120 | 175100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 61 | 20241120 | 175000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 62 | 20241120 | 174900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 32358 |
| 63 | 20241120 | 174800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 64 | 20241120 | 174700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 65 | 20241120 | 174600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 66 | 20241120 | 174500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 67 | 20241120 | 174400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 68 | 20241120 | 174300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 69 | 20241120 | 174200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 70 | 20241120 | 174100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 71 | 20241120 | 174000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 72 | 20241120 | 173900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 73 | 20241120 | 173800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 74 | 20241120 | 173700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 75 | 20241120 | 173600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 76 | 20241120 | 173500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 77 | 20241120 | 173400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 78 | 20241120 | 173300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 79 | 20241120 | 173200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 80 | 20241120 | 173100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 81 | 20241120 | 173000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 82 | 20241120 | 172900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 83 | 20241120 | 172800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 84 | 20241120 | 172700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 85 | 20241120 | 172600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 86 | 20241120 | 172500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 87 | 20241120 | 172400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 88 | 20241120 | 172300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 89 | 20241120 | 172200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 90 | 20241120 | 172100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 91 | 20241120 | 172000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 92 | 20241120 | 171900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 32358 |
| 93 | 20241120 | 171800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 94 | 20241120 | 171700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 95 | 20241120 | 171600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 96 | 20241120 | 171500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 97 | 20241120 | 171400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 98 | 20241120 | 171300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 99 | 20241120 | 171200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 100 | 20241120 | 171100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 101 | 20241120 | 171000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 102 | 20241120 | 170900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 103 | 20241120 | 170800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 104 | 20241120 | 170700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 105 | 20241120 | 170600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 106 | 20241120 | 170500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 107 | 20241120 | 170400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 108 | 20241120 | 170300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 109 | 20241120 | 170200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 110 | 20241120 | 170100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 111 | 20241120 | 170000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 112 | 20241120 | 165900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 113 | 20241120 | 165800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 114 | 20241120 | 165700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 115 | 20241120 | 165600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 116 | 20241120 | 165500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 117 | 20241120 | 165400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 118 | 20241120 | 165300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 119 | 20241120 | 165200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 120 | 20241120 | 165100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 121 | 20241120 | 165000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 122 | 20241120 | 164900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 32358 |
| 123 | 20241120 | 164800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 124 | 20241120 | 164700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 125 | 20241120 | 164600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 126 | 20241120 | 164500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 127 | 20241120 | 164400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 128 | 20241120 | 164300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 129 | 20241120 | 164200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 130 | 20241120 | 164100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 131 | 20241120 | 164000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 132 | 20241120 | 163900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 133 | 20241120 | 163800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 134 | 20241120 | 163700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 135 | 20241120 | 163600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 136 | 20241120 | 163500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 137 | 20241120 | 163400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 138 | 20241120 | 163300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 139 | 20241120 | 163200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 140 | 20241120 | 163100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 141 | 20241120 | 163000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 142 | 20241120 | 162900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 143 | 20241120 | 162800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 144 | 20241120 | 162700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 145 | 20241120 | 162600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 146 | 20241120 | 162500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 147 | 20241120 | 162400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 148 | 20241120 | 162300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 149 | 20241120 | 162200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 150 | 20241120 | 162100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 151 | 20241120 | 162000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 152 | 20241120 | 161900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 32358 |
| 153 | 20241120 | 161800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 154 | 20241120 | 161700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 155 | 20241120 | 161600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 156 | 20241120 | 161500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 157 | 20241120 | 161400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 158 | 20241120 | 161300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 159 | 20241120 | 161200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 160 | 20241120 | 161100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 161 | 20241120 | 161000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 162 | 20241120 | 160900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 163 | 20241120 | 160800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 164 | 20241120 | 160700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 165 | 20241120 | 160600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 166 | 20241120 | 160500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 167 | 20241120 | 160400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 168 | 20241120 | 160300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 169 | 20241120 | 160200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 170 | 20241120 | 160100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 171 | 20241120 | 160000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 172 | 20241120 | 155900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 173 | 20241120 | 155800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 174 | 20241120 | 155700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 175 | 20241120 | 155600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 176 | 20241120 | 155500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 177 | 20241120 | 155400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 178 | 20241120 | 155300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 179 | 20241120 | 155200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 180 | 20241120 | 155100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 181 | 20241120 | 155000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 182 | 20241120 | 154900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 32358 |
| 183 | 20241120 | 154800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 184 | 20241120 | 154700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 185 | 20241120 | 154600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 186 | 20241120 | 154500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 187 | 20241120 | 154400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 188 | 20241120 | 154300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 189 | 20241120 | 154200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 190 | 20241120 | 154100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 191 | 20241120 | 154000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 192 | 20241120 | 153900 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 193 | 20241120 | 153800 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 194 | 20241120 | 153700 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 195 | 20241120 | 153600 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 196 | 20241120 | 153500 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 197 | 20241120 | 153400 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 198 | 20241120 | 153300 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 199 | 20241120 | 153200 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 200 | 20241120 | 153100 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 201 | 20241120 | 153000 | 39260412650 | 27200 | 27200 | 27200 | 27200 | 32358 |
| 202 | 20241120 | 152900 | 38380275050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 203 | 20241120 | 152800 | 38380275050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 204 | 20241120 | 152700 | 38380275050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 205 | 20241120 | 152600 | 38380275050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 206 | 20241120 | 152500 | 38380275050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 207 | 20241120 | 152400 | 38380275050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 208 | 20241120 | 152300 | 38380275050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 209 | 20241120 | 152200 | 38380275050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 210 | 20241120 | 152100 | 38380275050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 211 | 20241120 | 152000 | 38380275050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 212 | 20241120 | 151900 | 38380275050 | 27150 | 27200 | 27200 | 27100 | 8439 |
| 213 | 20241120 | 151800 | 38151103800 | 27200 | 27150 | 27200 | 27150 | 6475 |
| 214 | 20241120 | 151700 | 37975147850 | 27200 | 27200 | 27200 | 27150 | 4643 |
| 215 | 20241120 | 151600 | 37849003100 | 27200 | 27200 | 27200 | 27150 | 1002 |
| 216 | 20241120 | 151500 | 37821794550 | 27200 | 27200 | 27200 | 27150 | 646 |
| 217 | 20241120 | 151400 | 37804241600 | 27150 | 27150 | 27200 | 27100 | 2707 |
| 218 | 20241120 | 151300 | 37730747350 | 27150 | 27100 | 27150 | 27100 | 2186 |
| 219 | 20241120 | 151200 | 37671486150 | 27150 | 27100 | 27150 | 27100 | 1220 |
| 220 | 20241120 | 151100 | 37638393800 | 27150 | 27200 | 27200 | 27100 | 2443 |
| 221 | 20241120 | 151000 | 37572049150 | 27200 | 27250 | 27250 | 27150 | 2940 |
| 222 | 20241120 | 150900 | 37492146000 | 27200 | 27200 | 27250 | 27150 | 6805 |
| 223 | 20241120 | 150800 | 37307105800 | 27150 | 27150 | 27200 | 27050 | 2448 |
| 224 | 20241120 | 150700 | 37240697950 | 27150 | 27150 | 27150 | 27100 | 1610 |
| 225 | 20241120 | 150600 | 37196995250 | 27100 | 27050 | 27150 | 27000 | 4649 |
| 226 | 20241120 | 150500 | 37071150850 | 27050 | 27050 | 27150 | 27000 | 3300 |
| 227 | 20241120 | 150400 | 36981868700 | 27150 | 27150 | 27200 | 27050 | 3741 |
| 228 | 20241120 | 150300 | 36880538550 | 27150 | 27150 | 27200 | 27150 | 1964 |
| 229 | 20241120 | 150200 | 36827167350 | 27200 | 27250 | 27250 | 27200 | 2307 |
| 230 | 20241120 | 150100 | 36764407950 | 27200 | 27250 | 27250 | 27200 | 2248 |
| 231 | 20241120 | 150000 | 36703178100 | 27250 | 27200 | 27250 | 27200 | 1511 |
| 232 | 20241120 | 145900 | 36662014250 | 27200 | 27250 | 27250 | 27200 | 1957 |
| 233 | 20241120 | 145800 | 36608688400 | 27250 | 27150 | 27250 | 27150 | 6823 |
| 234 | 20241120 | 145700 | 36423059900 | 27150 | 27050 | 27150 | 27050 | 7386 |
| 235 | 20241120 | 145600 | 36223100650 | 27050 | 26950 | 27050 | 26950 | 3803 |
| 236 | 20241120 | 145500 | 36120414850 | 27000 | 26950 | 27000 | 26950 | 648 |
| 237 | 20241120 | 145400 | 36102939050 | 26950 | 26950 | 26950 | 26950 | 1932 |
| 238 | 20241120 | 145300 | 36050871650 | 26950 | 27000 | 27000 | 26950 | 3100 |
| 239 | 20241120 | 145200 | 35967303850 | 26950 | 27000 | 27000 | 26950 | 1346 |
| 240 | 20241120 | 145100 | 35930994900 | 26950 | 26950 | 26950 | 26950 | 3893 |
| 241 | 20241120 | 145000 | 35826078550 | 26950 | 27000 | 27050 | 26950 | 3683 |
| 242 | 20241120 | 144900 | 35726644650 | 27050 | 27000 | 27050 | 27000 | 725 |
| 243 | 20241120 | 144800 | 35707068650 | 27050 | 27050 | 27050 | 27000 | 1317 |
| 244 | 20241120 | 144700 | 35671452200 | 27050 | 26950 | 27050 | 26900 | 1670 |
| 245 | 20241120 | 144600 | 35626389250 | 26950 | 27050 | 27050 | 26900 | 8198 |
| 246 | 20241120 | 144500 | 35405201700 | 27000 | 27100 | 27100 | 27000 | 2481 |
| 247 | 20241120 | 144400 | 35338096500 | 27050 | 27100 | 27150 | 27050 | 2865 |
| 248 | 20241120 | 144300 | 35260487300 | 27150 | 27150 | 27150 | 27100 | 3750 |
| 249 | 20241120 | 144200 | 35158818100 | 27150 | 27200 | 27200 | 27150 | 1533 |
| 250 | 20241120 | 144100 | 35117160300 | 27150 | 27200 | 27200 | 27150 | 1999 |
| 251 | 20241120 | 144000 | 35062876700 | 27150 | 27150 | 27200 | 27150 | 702 |
| 252 | 20241120 | 143900 | 35043792450 | 27150 | 27150 | 27200 | 27150 | 1674 |
| 253 | 20241120 | 143800 | 34998260900 | 27100 | 27200 | 27200 | 27100 | 1145 |
| 254 | 20241120 | 143700 | 34967179550 | 27200 | 27250 | 27250 | 27200 | 1510 |
| 255 | 20241120 | 143600 | 34926096150 | 27250 | 27250 | 27300 | 27200 | 3575 |
| 256 | 20241120 | 143500 | 34828632700 | 27300 | 27300 | 27300 | 27250 | 1069 |
| 257 | 20241120 | 143400 | 34799489900 | 27250 | 27150 | 27350 | 27150 | 10658 |
| 258 | 20241120 | 143300 | 34508706700 | 27200 | 27100 | 27200 | 27100 | 4501 |
| 259 | 20241120 | 143200 | 34386565050 | 27100 | 27100 | 27150 | 27100 | 1176 |
| 260 | 20241120 | 143100 | 34354693450 | 27100 | 27150 | 27150 | 27100 | 2756 |
| 261 | 20241120 | 143000 | 34279972200 | 27150 | 27150 | 27150 | 27100 | 699 |
| 262 | 20241120 | 142900 | 34261004550 | 27150 | 27150 | 27150 | 27100 | 525 |
| 263 | 20241120 | 142800 | 34246751250 | 27150 | 27000 | 27150 | 27000 | 1883 |
| 264 | 20241120 | 142700 | 34195783700 | 27000 | 26950 | 27050 | 26950 | 4297 |
| 265 | 20241120 | 142600 | 34079804000 | 26950 | 27050 | 27100 | 26950 | 11394 |
| 266 | 20241120 | 142500 | 33772125200 | 27100 | 27200 | 27200 | 27050 | 10316 |
| 267 | 20241120 | 142400 | 33492362700 | 27200 | 27200 | 27250 | 27200 | 4408 |
| 268 | 20241120 | 142300 | 33372444450 | 27250 | 27250 | 27300 | 27250 | 2992 |
| 269 | 20241120 | 142200 | 33290874400 | 27250 | 27250 | 27300 | 27250 | 1031 |
| 270 | 20241120 | 142100 | 33262777150 | 27250 | 27250 | 27300 | 27250 | 1189 |
| 271 | 20241120 | 142000 | 33230375300 | 27300 | 27250 | 27300 | 27250 | 1879 |
| 272 | 20241120 | 141900 | 33179142650 | 27250 | 27250 | 27300 | 27250 | 2880 |
| 273 | 20241120 | 141800 | 33100629000 | 27250 | 27250 | 27300 | 27250 | 1129 |
| 274 | 20241120 | 141700 | 33069841700 | 27250 | 27300 | 27350 | 27250 | 2582 |
| 275 | 20241120 | 141600 | 32999357350 | 27300 | 27350 | 27350 | 27300 | 2376 |
| 276 | 20241120 | 141500 | 32934451250 | 27350 | 27300 | 27350 | 27300 | 596 |
| 277 | 20241120 | 141400 | 32918162500 | 27300 | 27300 | 27350 | 27300 | 3328 |
| 278 | 20241120 | 141300 | 32827203900 | 27350 | 27300 | 27350 | 27250 | 4363 |
| 279 | 20241120 | 141200 | 32708138850 | 27250 | 27300 | 27300 | 27250 | 1094 |
| 280 | 20241120 | 141100 | 32678303450 | 27300 | 27250 | 27300 | 27200 | 6004 |
| 281 | 20241120 | 141000 | 32514677400 | 27250 | 27250 | 27250 | 27200 | 4611 |
| 282 | 20241120 | 140900 | 32389075600 | 27200 | 27200 | 27250 | 27200 | 1256 |
| 283 | 20241120 | 140800 | 32354909750 | 27250 | 27250 | 27250 | 27200 | 985 |
| 284 | 20241120 | 140700 | 32328108700 | 27200 | 27200 | 27250 | 27200 | 2108 |
| 285 | 20241120 | 140600 | 32270761850 | 27250 | 27200 | 27250 | 27200 | 818 |
| 286 | 20241120 | 140500 | 32248509350 | 27250 | 27200 | 27250 | 27150 | 460 |
| 287 | 20241120 | 140400 | 32236001850 | 27250 | 27100 | 27250 | 27100 | 1103 |
| 288 | 20241120 | 140300 | 32206036100 | 27100 | 27250 | 27250 | 27100 | 5052 |
| 289 | 20241120 | 140200 | 32068653600 | 27250 | 27250 | 27300 | 27250 | 2572 |
| 290 | 20241120 | 140100 | 31998565900 | 27250 | 27300 | 27300 | 27250 | 1299 |
| 291 | 20241120 | 140000 | 31963124000 | 27300 | 27250 | 27300 | 27250 | 508 |
| 292 | 20241120 | 135900 | 31949257350 | 27300 | 27300 | 27300 | 27200 | 4403 |
| 293 | 20241120 | 135800 | 31829242600 | 27250 | 27350 | 27350 | 27250 | 6764 |
| 294 | 20241120 | 135700 | 31644559700 | 27350 | 27400 | 27400 | 27350 | 3167 |
| 295 | 20241120 | 135600 | 31557941100 | 27400 | 27350 | 27400 | 27350 | 2088 |
| 296 | 20241120 | 135500 | 31500811000 | 27400 | 27350 | 27400 | 27350 | 1954 |
| 297 | 20241120 | 135400 | 31447346000 | 27350 | 27450 | 27450 | 27350 | 4582 |
| 298 | 20241120 | 135300 | 31321867050 | 27450 | 27450 | 27450 | 27300 | 18722 |
| 299 | 20241120 | 135200 | 30809045450 | 27400 | 27350 | 27450 | 27300 | 16847 |
| 300 | 20241120 | 135100 | 30347823600 | 27350 | 27350 | 27350 | 27300 | 1684 |
| 301 | 20241120 | 135000 | 30301786800 | 27350 | 27300 | 27350 | 27300 | 4038 |
| 302 | 20241120 | 134900 | 30191399200 | 27300 | 27400 | 27400 | 27300 | 5114 |
| 303 | 20241120 | 134800 | 30051662550 | 27400 | 27300 | 27400 | 27250 | 13651 |
| 304 | 20241120 | 134700 | 29678290200 | 27300 | 27250 | 27300 | 27200 | 2221 |
| 305 | 20241120 | 134600 | 29617740550 | 27250 | 27200 | 27250 | 27200 | 6177 |
| 306 | 20241120 | 134500 | 29449541800 | 27200 | 27300 | 27300 | 27200 | 3321 |
| 307 | 20241120 | 134400 | 29359041950 | 27300 | 27350 | 27400 | 27300 | 8912 |
| 308 | 20241120 | 134300 | 29115435600 | 27350 | 27300 | 27350 | 27250 | 9620 |
| 309 | 20241120 | 134200 | 28852546600 | 27300 | 27150 | 27300 | 27150 | 14082 |
| 310 | 20241120 | 134100 | 28469161100 | 27200 | 27150 | 27200 | 27100 | 1930 |
| 311 | 20241120 | 134000 | 28416767750 | 27150 | 27100 | 27150 | 27100 | 5517 |
| 312 | 20241120 | 133900 | 28267196650 | 27100 | 27050 | 27100 | 27050 | 1395 |
| 313 | 20241120 | 133800 | 28229402850 | 27100 | 27050 | 27100 | 27050 | 1055 |
| 314 | 20241120 | 133700 | 28200836850 | 27100 | 27050 | 27100 | 27000 | 2581 |
| 315 | 20241120 | 133600 | 28131075000 | 27100 | 27150 | 27150 | 27050 | 432 |
| 316 | 20241120 | 133500 | 28119367450 | 27200 | 27050 | 27200 | 27050 | 4759 |
| 317 | 20241120 | 133400 | 27990296950 | 27100 | 27200 | 27200 | 27000 | 4256 |
| 318 | 20241120 | 133300 | 27874822700 | 27200 | 27150 | 27200 | 27100 | 5259 |
| 319 | 20241120 | 133200 | 27731916500 | 27150 | 27050 | 27150 | 27050 | 6055 |
| 320 | 20241120 | 133100 | 27567758850 | 27050 | 26950 | 27050 | 26950 | 7021 |
| 321 | 20241120 | 133000 | 27378241600 | 26950 | 26850 | 26950 | 26850 | 1486 |
| 322 | 20241120 | 132900 | 27338264700 | 26850 | 26900 | 26900 | 26850 | 1333 |
| 323 | 20241120 | 132800 | 27302416500 | 26900 | 26900 | 26950 | 26850 | 959 |
| 324 | 20241120 | 132700 | 27276620050 | 26900 | 26950 | 26950 | 26850 | 570 |
| 325 | 20241120 | 132600 | 27261303800 | 26950 | 26900 | 26950 | 26850 | 2197 |
| 326 | 20241120 | 132500 | 27202287850 | 26900 | 26900 | 26900 | 26850 | 969 |
| 327 | 20241120 | 132400 | 27176225650 | 26900 | 26900 | 26950 | 26850 | 1327 |
| 328 | 20241120 | 132300 | 27140527250 | 26950 | 26950 | 26950 | 26900 | 712 |
| 329 | 20241120 | 132200 | 27121346800 | 26950 | 26950 | 26950 | 26900 | 1041 |
| 330 | 20241120 | 132100 | 27093308650 | 26950 | 26850 | 26950 | 26850 | 1284 |
| 331 | 20241120 | 132000 | 27058771050 | 26850 | 26850 | 26900 | 26800 | 1458 |
| 332 | 20241120 | 131900 | 27019662850 | 26900 | 26850 | 26900 | 26850 | 693 |
| 333 | 20241120 | 131800 | 27001055050 | 26900 | 26850 | 26900 | 26850 | 294 |
| 334 | 20241120 | 131700 | 26993154700 | 26900 | 26850 | 26900 | 26800 | 1816 |
| 335 | 20241120 | 131600 | 26944330050 | 26850 | 26850 | 26900 | 26800 | 1955 |
| 336 | 20241120 | 131500 | 26891858450 | 26900 | 26900 | 26950 | 26900 | 1261 |
| 337 | 20241120 | 131400 | 26857935100 | 26900 | 26900 | 27000 | 26800 | 5920 |
| 338 | 20241120 | 131300 | 26698417450 | 26900 | 26850 | 26900 | 26800 | 3373 |
| 339 | 20241120 | 131200 | 26607917150 | 26900 | 26850 | 26900 | 26800 | 1494 |
| 340 | 20241120 | 131100 | 26567801300 | 26800 | 26950 | 26950 | 26800 | 4019 |
| 341 | 20241120 | 131000 | 26459820100 | 26900 | 27050 | 27050 | 26900 | 6602 |
| 342 | 20241120 | 130900 | 26281735850 | 27050 | 27000 | 27050 | 27000 | 2510 |
| 343 | 20241120 | 130800 | 26213913000 | 26950 | 27000 | 27000 | 26950 | 3459 |
| 344 | 20241120 | 130700 | 26120539150 | 27000 | 27000 | 27050 | 26950 | 2056 |
| 345 | 20241120 | 130600 | 26065080000 | 26950 | 27050 | 27100 | 26950 | 5033 |
| 346 | 20241120 | 130500 | 25929053250 | 27100 | 27150 | 27200 | 27000 | 5538 |
| 347 | 20241120 | 130400 | 25778917900 | 27200 | 27250 | 27250 | 27150 | 5456 |
| 348 | 20241120 | 130300 | 25630449250 | 27200 | 27100 | 27250 | 27100 | 8264 |
| 349 | 20241120 | 130200 | 25405750700 | 27150 | 27300 | 27350 | 27100 | 12880 |
| 350 | 20241120 | 130100 | 25054668300 | 27350 | 27150 | 27400 | 27150 | 26396 |
| 351 | 20241120 | 130000 | 24334537100 | 27150 | 26950 | 27200 | 26950 | 37750 |
| 352 | 20241120 | 125900 | 23314843800 | 26950 | 26850 | 26950 | 26850 | 9155 |
| 353 | 20241120 | 125800 | 23068514900 | 26900 | 26950 | 26950 | 26850 | 7259 |
| 354 | 20241120 | 125700 | 22873229600 | 26950 | 26800 | 26950 | 26800 | 18247 |
| 355 | 20241120 | 125600 | 22382907250 | 26800 | 26500 | 26850 | 26500 | 34367 |
| 356 | 20241120 | 125500 | 21463870050 | 26550 | 26600 | 26600 | 26500 | 188 |
| 357 | 20241120 | 125400 | 21458887500 | 26500 | 26500 | 26600 | 26500 | 231 |
| 358 | 20241120 | 125300 | 21452762850 | 26500 | 26600 | 26600 | 26500 | 333 |
| 359 | 20241120 | 125200 | 21443926400 | 26600 | 26600 | 26600 | 26500 | 1306 |
| 360 | 20241120 | 125100 | 21409229800 | 26600 | 26600 | 26600 | 26600 | 217 |
| 361 | 20241120 | 125000 | 21403457600 | 26500 | 26500 | 26600 | 26500 | 2603 |
| 362 | 20241120 | 124900 | 21334354350 | 26550 | 26500 | 26550 | 26500 | 3815 |
| 363 | 20241120 | 124800 | 21233114950 | 26450 | 26500 | 26500 | 26450 | 3520 |
| 364 | 20241120 | 124700 | 21139854800 | 26550 | 26550 | 26550 | 26500 | 2256 |
| 365 | 20241120 | 124600 | 21080034550 | 26600 | 26550 | 26600 | 26550 | 853 |
| 366 | 20241120 | 124500 | 21057379750 | 26550 | 26650 | 26650 | 26550 | 714 |
| 367 | 20241120 | 124400 | 21038399100 | 26600 | 26600 | 26600 | 26550 | 458 |
| 368 | 20241120 | 124300 | 21026217350 | 26600 | 26600 | 26650 | 26600 | 3698 |
| 369 | 20241120 | 124200 | 20927795650 | 26600 | 26600 | 26650 | 26600 | 1368 |
| 370 | 20241120 | 124100 | 20891402800 | 26650 | 26650 | 26700 | 26600 | 1585 |
| 371 | 20241120 | 124000 | 20849158800 | 26650 | 26700 | 26700 | 26650 | 756 |
| 372 | 20241120 | 123900 | 20829003650 | 26700 | 26700 | 26700 | 26650 | 739 |
| 373 | 20241120 | 123800 | 20809291350 | 26700 | 26700 | 26700 | 26650 | 541 |
| 374 | 20241120 | 123700 | 20794870450 | 26700 | 26650 | 26700 | 26650 | 895 |
| 375 | 20241120 | 123600 | 20771011850 | 26700 | 26650 | 26700 | 26650 | 3052 |
| 376 | 20241120 | 123500 | 20689543950 | 26650 | 26700 | 26700 | 26650 | 1378 |
| 377 | 20241120 | 123400 | 20652758150 | 26700 | 26650 | 26700 | 26650 | 383 |
| 378 | 20241120 | 123300 | 20642540850 | 26700 | 26650 | 26700 | 26650 | 5148 |
| 379 | 20241120 | 123200 | 20505212850 | 26700 | 26700 | 26700 | 26650 | 266 |
| 380 | 20241120 | 123100 | 20498111200 | 26650 | 26700 | 26700 | 26650 | 1043 |
| 381 | 20241120 | 123000 | 20470294900 | 26700 | 26650 | 26700 | 26600 | 3102 |
| 382 | 20241120 | 122900 | 20387647150 | 26600 | 26650 | 26650 | 26600 | 1506 |
| 383 | 20241120 | 122800 | 20347552550 | 26600 | 26600 | 26700 | 26600 | 1639 |
| 384 | 20241120 | 122700 | 20303881250 | 26650 | 26600 | 26650 | 26550 | 2850 |
| 385 | 20241120 | 122600 | 20228092000 | 26550 | 26550 | 26600 | 26550 | 506 |
| 386 | 20241120 | 122500 | 20214656950 | 26550 | 26550 | 26550 | 26500 | 261 |
| 387 | 20241120 | 122400 | 20207729900 | 26550 | 26550 | 26550 | 26500 | 391 |
| 388 | 20241120 | 122300 | 20197356350 | 26550 | 26550 | 26550 | 26500 | 211 |
| 389 | 20241120 | 122200 | 20191754350 | 26550 | 26600 | 26600 | 26550 | 1622 |
| 390 | 20241120 | 122100 | 20148681250 | 26600 | 26550 | 26600 | 26550 | 506 |
| 391 | 20241120 | 122000 | 20135223200 | 26600 | 26600 | 26600 | 26550 | 719 |
| 392 | 20241120 | 121900 | 20116126500 | 26600 | 26550 | 26600 | 26550 | 1015 |
| 393 | 20241120 | 121800 | 20089176300 | 26550 | 26450 | 26550 | 26450 | 718 |
| 394 | 20241120 | 121700 | 20070172750 | 26450 | 26550 | 26550 | 26450 | 1053 |
| 395 | 20241120 | 121600 | 20042274000 | 26550 | 26600 | 26600 | 26500 | 1064 |
| 396 | 20241120 | 121500 | 20014042200 | 26600 | 26550 | 26600 | 26500 | 1530 |
| 397 | 20241120 | 121400 | 19973472900 | 26550 | 26500 | 26550 | 26500 | 1657 |
| 398 | 20241120 | 121300 | 19929555250 | 26500 | 26500 | 26500 | 26450 | 792 |
| 399 | 20241120 | 121200 | 19908605900 | 26450 | 26450 | 26500 | 26400 | 550 |
| 400 | 20241120 | 121100 | 19894059050 | 26450 | 26450 | 26500 | 26450 | 1192 |
| 401 | 20241120 | 121000 | 19862527000 | 26500 | 26500 | 26500 | 26400 | 1621 |
| 402 | 20241120 | 120900 | 19819643200 | 26400 | 26500 | 26550 | 26400 | 8318 |
| 403 | 20241120 | 120800 | 19599683650 | 26500 | 26500 | 26550 | 26500 | 1436 |
| 404 | 20241120 | 120700 | 19561620050 | 26500 | 26600 | 26600 | 26500 | 1118 |
| 405 | 20241120 | 120600 | 19531925400 | 26600 | 26600 | 26600 | 26500 | 1273 |
| 406 | 20241120 | 120500 | 19498110700 | 26600 | 26700 | 26700 | 26550 | 2420 |
| 407 | 20241120 | 120400 | 19433635900 | 26700 | 26750 | 26750 | 26650 | 14367 |
| 408 | 20241120 | 120300 | 19049743450 | 26750 | 26650 | 26750 | 26650 | 13575 |
| 409 | 20241120 | 120200 | 18687441600 | 26650 | 26600 | 26650 | 26600 | 1788 |
| 410 | 20241120 | 120100 | 18639836750 | 26650 | 26600 | 26650 | 26600 | 1664 |
| 411 | 20241120 | 120000 | 18595570600 | 26600 | 26600 | 26650 | 26550 | 4490 |
| 412 | 20241120 | 115900 | 18476140800 | 26550 | 26450 | 26550 | 26450 | 7877 |
| 413 | 20241120 | 115800 | 18267263300 | 26450 | 26450 | 26450 | 26400 | 1757 |
| 414 | 20241120 | 115700 | 18220799400 | 26450 | 26400 | 26450 | 26400 | 1440 |
| 415 | 20241120 | 115600 | 18182734150 | 26400 | 26400 | 26450 | 26400 | 2743 |
| 416 | 20241120 | 115500 | 18110318800 | 26400 | 26400 | 26450 | 26400 | 700 |
| 417 | 20241120 | 115400 | 18091838750 | 26400 | 26450 | 26450 | 26400 | 1809 |
| 418 | 20241120 | 115300 | 18044063650 | 26450 | 26450 | 26500 | 26450 | 1888 |
| 419 | 20241120 | 115200 | 17994123050 | 26450 | 26450 | 26500 | 26400 | 2102 |
| 420 | 20241120 | 115100 | 17938523850 | 26450 | 26500 | 26500 | 26450 | 1056 |
| 421 | 20241120 | 115000 | 17910566350 | 26450 | 26450 | 26500 | 26450 | 514 |
| 422 | 20241120 | 114900 | 17896965600 | 26450 | 26450 | 26500 | 26450 | 1335 |
| 423 | 20241120 | 114800 | 17861653600 | 26450 | 26450 | 26450 | 26400 | 393 |
| 424 | 20241120 | 114700 | 17851260850 | 26450 | 26350 | 26450 | 26350 | 1040 |
| 425 | 20241120 | 114600 | 17823822750 | 26400 | 26350 | 26400 | 26350 | 477 |
| 426 | 20241120 | 114500 | 17811240500 | 26400 | 26350 | 26400 | 26350 | 1011 |
| 427 | 20241120 | 114400 | 17784572550 | 26350 | 26400 | 26450 | 26350 | 3142 |
| 428 | 20241120 | 114300 | 17701618500 | 26450 | 26400 | 26450 | 26400 | 2507 |
| 429 | 20241120 | 114200 | 17635429250 | 26400 | 26400 | 26400 | 26400 | 530 |
| 430 | 20241120 | 114100 | 17621437250 | 26400 | 26450 | 26450 | 26400 | 2678 |
| 431 | 20241120 | 114000 | 17550731150 | 26450 | 26400 | 26500 | 26400 | 1645 |
| 432 | 20241120 | 113900 | 17507269750 | 26400 | 26450 | 26500 | 26400 | 3931 |
| 433 | 20241120 | 113800 | 17403286800 | 26500 | 26500 | 26500 | 26450 | 3002 |
| 434 | 20241120 | 113700 | 17323837100 | 26500 | 26450 | 26500 | 26450 | 1002 |
| 435 | 20241120 | 113600 | 17297303200 | 26450 | 26450 | 26500 | 26450 | 661 |
| 436 | 20241120 | 113500 | 17279817800 | 26450 | 26450 | 26450 | 26400 | 1319 |
| 437 | 20241120 | 113400 | 17244934600 | 26400 | 26450 | 26450 | 26400 | 1643 |
| 438 | 20241120 | 113300 | 17201540400 | 26450 | 26450 | 26500 | 26400 | 2447 |
| 439 | 20241120 | 113200 | 17136847000 | 26500 | 26500 | 26500 | 26450 | 4210 |
| 440 | 20241120 | 113100 | 17025410850 | 26500 | 26550 | 26550 | 26400 | 2154 |
| 441 | 20241120 | 113000 | 16968349850 | 26500 | 26500 | 26550 | 26450 | 3125 |
| 442 | 20241120 | 112900 | 16885533550 | 26500 | 26550 | 26550 | 26500 | 5288 |
| 443 | 20241120 | 112800 | 16745307200 | 26500 | 26500 | 26550 | 26450 | 5685 |
| 444 | 20241120 | 112700 | 16594601800 | 26500 | 26450 | 26500 | 26400 | 3959 |
| 445 | 20241120 | 112600 | 16489880750 | 26450 | 26400 | 26450 | 26400 | 2299 |
| 446 | 20241120 | 112500 | 16429174350 | 26400 | 26300 | 26400 | 26250 | 2661 |
| 447 | 20241120 | 112400 | 16359104000 | 26250 | 26300 | 26350 | 26250 | 3107 |
| 448 | 20241120 | 112300 | 16277433200 | 26300 | 26350 | 26350 | 26250 | 2721 |
| 449 | 20241120 | 112200 | 16205878500 | 26350 | 26350 | 26350 | 26250 | 931 |
| 450 | 20241120 | 112100 | 16181383750 | 26350 | 26300 | 26350 | 26250 | 1117 |
| 451 | 20241120 | 112000 | 16152008750 | 26300 | 26300 | 26300 | 26250 | 1849 |
| 452 | 20241120 | 111900 | 16103400850 | 26250 | 26300 | 26300 | 26250 | 2914 |
| 453 | 20241120 | 111800 | 16026868600 | 26250 | 26250 | 26300 | 26250 | 530 |
| 454 | 20241120 | 111700 | 16012946000 | 26250 | 26350 | 26350 | 26250 | 4169 |
| 455 | 20241120 | 111600 | 15903189750 | 26350 | 26450 | 26450 | 26350 | 3371 |
| 456 | 20241120 | 111500 | 15814221350 | 26450 | 26350 | 26450 | 26350 | 3512 |
| 457 | 20241120 | 111400 | 15721498700 | 26350 | 26250 | 26350 | 26250 | 10855 |
| 458 | 20241120 | 111300 | 15436022400 | 26250 | 26200 | 26250 | 26150 | 679 |
| 459 | 20241120 | 111200 | 15418206900 | 26250 | 26250 | 26250 | 26150 | 211 |
| 460 | 20241120 | 111100 | 15412679950 | 26250 | 26250 | 26250 | 26200 | 710 |
| 461 | 20241120 | 111000 | 15394045150 | 26250 | 26200 | 26250 | 26050 | 3219 |
| 462 | 20241120 | 110900 | 15309866700 | 26200 | 26150 | 26200 | 26100 | 257 |
| 463 | 20241120 | 110800 | 15303146200 | 26150 | 26150 | 26150 | 26100 | 400 |
| 464 | 20241120 | 110700 | 15292693200 | 26150 | 26100 | 26150 | 26050 | 1309 |
| 465 | 20241120 | 110600 | 15258532350 | 26050 | 26050 | 26100 | 26050 | 521 |
| 466 | 20241120 | 110500 | 15244958350 | 26050 | 26050 | 26050 | 26000 | 844 |
| 467 | 20241120 | 110400 | 15222992700 | 26100 | 26050 | 26100 | 26000 | 3514 |
| 468 | 20241120 | 110300 | 15131581200 | 26100 | 26050 | 26100 | 26050 | 317 |
| 469 | 20241120 | 110200 | 15123315200 | 26000 | 26150 | 26200 | 26000 | 5962 |
| 470 | 20241120 | 110100 | 14967763700 | 26200 | 26200 | 26250 | 26150 | 2135 |
| 471 | 20241120 | 110000 | 14911877500 | 26200 | 26200 | 26250 | 26200 | 775 |
| 472 | 20241120 | 105900 | 14891569700 | 26250 | 26200 | 26250 | 26200 | 976 |
| 473 | 20241120 | 105800 | 14865987500 | 26250 | 26250 | 26250 | 26200 | 643 |
| 474 | 20241120 | 105700 | 14849112200 | 26250 | 26150 | 26250 | 26100 | 4617 |
| 475 | 20241120 | 105600 | 14728393150 | 26150 | 26100 | 26150 | 26050 | 1935 |
| 476 | 20241120 | 105500 | 14677880850 | 26050 | 26050 | 26100 | 26050 | 232 |
| 477 | 20241120 | 105400 | 14671832350 | 26100 | 26100 | 26100 | 26050 | 651 |
| 478 | 20241120 | 105300 | 14654871600 | 26050 | 26050 | 26100 | 26050 | 358 |
| 479 | 20241120 | 105200 | 14645545650 | 26050 | 26050 | 26100 | 26050 | 926 |
| 480 | 20241120 | 105100 | 14621409650 | 26050 | 26150 | 26150 | 26050 | 256 |
| 481 | 20241120 | 105000 | 14614723900 | 26100 | 26150 | 26150 | 26000 | 1235 |
| 482 | 20241120 | 104900 | 14582509950 | 26150 | 26100 | 26150 | 26100 | 2237 |
| 483 | 20241120 | 104800 | 14524042100 | 26100 | 26100 | 26150 | 26100 | 107 |
| 484 | 20241120 | 104700 | 14521249200 | 26150 | 26050 | 26150 | 26000 | 3744 |
| 485 | 20241120 | 104600 | 14423781700 | 26050 | 26050 | 26050 | 26050 | 2027 |
| 486 | 20241120 | 104500 | 14370978350 | 26050 | 26000 | 26100 | 26000 | 1672 |
| 487 | 20241120 | 104400 | 14327419950 | 26050 | 26100 | 26100 | 26000 | 1824 |
| 488 | 20241120 | 104300 | 14279907100 | 26100 | 26050 | 26100 | 26050 | 1011 |
| 489 | 20241120 | 104200 | 14253568550 | 26100 | 26100 | 26100 | 26050 | 1734 |
| 490 | 20241120 | 104100 | 14208364500 | 26150 | 26050 | 26150 | 26050 | 1889 |
| 491 | 20241120 | 104000 | 14159054250 | 26100 | 26150 | 26150 | 26050 | 917 |
| 492 | 20241120 | 103900 | 14135109900 | 26100 | 26150 | 26150 | 26100 | 582 |
| 493 | 20241120 | 103800 | 14119894100 | 26150 | 26150 | 26200 | 26100 | 1881 |
| 494 | 20241120 | 103700 | 14070752400 | 26200 | 26100 | 26200 | 26050 | 3298 |
| 495 | 20241120 | 103600 | 13984672800 | 26100 | 26150 | 26150 | 26050 | 1505 |
| 496 | 20241120 | 103500 | 13945391450 | 26150 | 26150 | 26200 | 26150 | 2543 |
| 497 | 20241120 | 103400 | 13878891900 | 26150 | 26250 | 26250 | 26150 | 925 |
| 498 | 20241120 | 103300 | 13854687350 | 26200 | 26250 | 26250 | 26200 | 648 |
| 499 | 20241120 | 103200 | 13837698400 | 26200 | 26250 | 26300 | 26200 | 1556 |
| 500 | 20241120 | 103100 | 13796859600 | 26250 | 26250 | 26300 | 26200 | 1901 |
| 501 | 20241120 | 103000 | 13746968350 | 26200 | 26100 | 26200 | 26050 | 1980 |
| 502 | 20241120 | 102900 | 13695179250 | 26100 | 26000 | 26100 | 26000 | 1343 |
| 503 | 20241120 | 102800 | 13660206050 | 26050 | 26000 | 26050 | 26000 | 459 |
| 504 | 20241120 | 102700 | 13648259450 | 26050 | 25950 | 26050 | 25950 | 475 |
| 505 | 20241120 | 102600 | 13635916900 | 26000 | 25950 | 26050 | 25950 | 389 |
| 506 | 20241120 | 102500 | 13625799950 | 26000 | 26050 | 26050 | 26000 | 533 |
| 507 | 20241120 | 102400 | 13611929500 | 26050 | 26000 | 26050 | 25950 | 1384 |
| 508 | 20241120 | 102300 | 13575950300 | 26000 | 26000 | 26000 | 25950 | 495 |
| 509 | 20241120 | 102200 | 13563085500 | 26000 | 26000 | 26050 | 26000 | 2108 |
| 510 | 20241120 | 102100 | 13508263850 | 26050 | 26150 | 26150 | 26000 | 3483 |
| 511 | 20241120 | 102000 | 13417462650 | 26100 | 26300 | 26300 | 26100 | 6937 |
| 512 | 20241120 | 101900 | 13235383200 | 26300 | 26350 | 26350 | 26250 | 2996 |
| 513 | 20241120 | 101800 | 13156568400 | 26300 | 26250 | 26350 | 26250 | 5712 |
| 514 | 20241120 | 101700 | 13006457450 | 26250 | 26150 | 26250 | 26150 | 3676 |
| 515 | 20241120 | 101600 | 12910182350 | 26150 | 26150 | 26150 | 26150 | 2145 |
| 516 | 20241120 | 101500 | 12854090600 | 26100 | 26100 | 26150 | 26100 | 3194 |
| 517 | 20241120 | 101400 | 12770702200 | 26100 | 26100 | 26100 | 26050 | 2941 |
| 518 | 20241120 | 101300 | 12693962300 | 26050 | 26050 | 26050 | 26000 | 1028 |
| 519 | 20241120 | 101200 | 12667193400 | 26050 | 26050 | 26050 | 26000 | 809 |
| 520 | 20241120 | 101100 | 12646135850 | 26050 | 26000 | 26050 | 26000 | 3573 |
| 521 | 20241120 | 101000 | 12553132600 | 26000 | 26050 | 26050 | 26000 | 1031 |
| 522 | 20241120 | 100900 | 12526302200 | 26050 | 26000 | 26050 | 26000 | 1474 |
| 523 | 20241120 | 100800 | 12487960300 | 26000 | 26000 | 26050 | 26000 | 1887 |
| 524 | 20241120 | 100700 | 12438848400 | 26000 | 26050 | 26100 | 26000 | 3233 |
| 525 | 20241120 | 100600 | 12354691000 | 26050 | 26000 | 26050 | 25950 | 2491 |
| 526 | 20241120 | 100500 | 12289847500 | 26000 | 25950 | 26000 | 25900 | 1508 |
| 527 | 20241120 | 100400 | 12250697700 | 25950 | 25950 | 25950 | 25900 | 780 |
| 528 | 20241120 | 100300 | 12230463450 | 25950 | 25900 | 25950 | 25850 | 1064 |
| 529 | 20241120 | 100200 | 12202938500 | 25850 | 25800 | 25900 | 25800 | 1834 |
| 530 | 20241120 | 100100 | 12155512750 | 25800 | 25850 | 25850 | 25750 | 736 |
| 531 | 20241120 | 100000 | 12136544250 | 25750 | 25850 | 25900 | 25750 | 4832 |
| 532 | 20241120 | 095900 | 12011824100 | 25850 | 25850 | 25900 | 25850 | 1786 |
| 533 | 20241120 | 095800 | 11965646650 | 25800 | 25750 | 25850 | 25700 | 2304 |
| 534 | 20241120 | 095700 | 11906335300 | 25750 | 25850 | 25900 | 25750 | 4427 |
| 535 | 20241120 | 095600 | 11792100100 | 25850 | 25800 | 25950 | 25750 | 11413 |
| 536 | 20241120 | 095500 | 11497268850 | 25800 | 25800 | 25800 | 25750 | 2048 |
| 537 | 20241120 | 095400 | 11444439350 | 25750 | 25600 | 25800 | 25600 | 4649 |
| 538 | 20241120 | 095300 | 11325249300 | 25550 | 25550 | 25600 | 25500 | 10538 |
| 539 | 20241120 | 095200 | 11055998200 | 25550 | 25550 | 25600 | 25550 | 4014 |
| 540 | 20241120 | 095100 | 10953397800 | 25550 | 25650 | 25700 | 25550 | 11519 |
| 541 | 20241120 | 095000 | 10658502400 | 25650 | 25750 | 25800 | 25650 | 9239 |
| 542 | 20241120 | 094900 | 10420860550 | 25800 | 25750 | 25800 | 25700 | 1275 |
| 543 | 20241120 | 094800 | 10388024800 | 25750 | 25750 | 25800 | 25700 | 3385 |
| 544 | 20241120 | 094700 | 10300964250 | 25750 | 25650 | 25750 | 25600 | 5967 |
| 545 | 20241120 | 094600 | 10147996450 | 25600 | 25800 | 25800 | 25600 | 21284 |
| 546 | 20241120 | 094500 | 9600790350 | 25800 | 25900 | 25900 | 25800 | 2363 |
| 547 | 20241120 | 094400 | 9539755300 | 25900 | 25900 | 25950 | 25850 | 2425 |
| 548 | 20241120 | 094300 | 9476984200 | 25900 | 25900 | 26000 | 25850 | 1910 |
| 549 | 20241120 | 094200 | 9427505550 | 25900 | 25850 | 25900 | 25800 | 1795 |
| 550 | 20241120 | 094100 | 9381123700 | 25800 | 25850 | 25850 | 25800 | 1232 |
| 551 | 20241120 | 094000 | 9349298000 | 25850 | 25900 | 25900 | 25800 | 5219 |
| 552 | 20241120 | 093900 | 9214542900 | 25900 | 26000 | 26000 | 25850 | 2665 |
| 553 | 20241120 | 093800 | 9145472050 | 26000 | 25850 | 26000 | 25850 | 2198 |
| 554 | 20241120 | 093700 | 9088518800 | 25850 | 25900 | 26000 | 25800 | 15258 |
| 555 | 20241120 | 093600 | 8694001300 | 25900 | 25850 | 25900 | 25750 | 5336 |
| 556 | 20241120 | 093500 | 8556315200 | 25900 | 25750 | 25900 | 25650 | 15401 |
| 557 | 20241120 | 093400 | 8160102350 | 25750 | 25950 | 26000 | 25750 | 11183 |
| 558 | 20241120 | 093300 | 7871200650 | 25950 | 26000 | 26050 | 25950 | 5450 |
| 559 | 20241120 | 093200 | 7729610150 | 25950 | 25900 | 26000 | 25900 | 7611 |
| 560 | 20241120 | 093100 | 7532095950 | 25900 | 25900 | 25950 | 25800 | 6668 |
| 561 | 20241120 | 093000 | 7359585550 | 25800 | 25900 | 26000 | 25800 | 9589 |
| 562 | 20241120 | 092900 | 7111508350 | 25900 | 26050 | 26050 | 25900 | 19262 |
| 563 | 20241120 | 092800 | 6610788400 | 26050 | 26050 | 26100 | 26000 | 5452 |
| 564 | 20241120 | 092700 | 6468762200 | 26050 | 26150 | 26200 | 26050 | 17069 |
| 565 | 20241120 | 092600 | 6023761150 | 26200 | 26200 | 26250 | 26150 | 3728 |
| 566 | 20241120 | 092500 | 5926144600 | 26200 | 26200 | 26250 | 26200 | 3521 |
| 567 | 20241120 | 092400 | 5833880400 | 26250 | 26250 | 26300 | 26250 | 2552 |
| 568 | 20241120 | 092300 | 5766877450 | 26300 | 26350 | 26350 | 26250 | 5011 |
| 569 | 20241120 | 092200 | 5635259450 | 26350 | 26400 | 26450 | 26350 | 3243 |
| 570 | 20241120 | 092100 | 5549652850 | 26400 | 26500 | 26500 | 26400 | 11390 |
| 571 | 20241120 | 092000 | 5248424900 | 26450 | 26350 | 26500 | 26350 | 4753 |
| 572 | 20241120 | 091900 | 5122901050 | 26350 | 26200 | 26350 | 26200 | 6517 |
| 573 | 20241120 | 091800 | 4951801900 | 26200 | 26100 | 26250 | 26100 | 3516 |
| 574 | 20241120 | 091700 | 4859724650 | 26150 | 26050 | 26250 | 26050 | 7429 |
| 575 | 20241120 | 091600 | 4665930800 | 26000 | 26050 | 26050 | 26000 | 4307 |
| 576 | 20241120 | 091500 | 4553907750 | 26000 | 26100 | 26100 | 26000 | 13412 |
| 577 | 20241120 | 091400 | 4204581050 | 26050 | 26150 | 26150 | 26050 | 5425 |
| 578 | 20241120 | 091300 | 4063025450 | 26150 | 26200 | 26250 | 26150 | 5319 |
| 579 | 20241120 | 091200 | 3923658450 | 26250 | 26150 | 26300 | 26100 | 4906 |
| 580 | 20241120 | 091100 | 3795027800 | 26200 | 26100 | 26200 | 26050 | 8831 |
| 581 | 20241120 | 091000 | 3564830650 | 26100 | 26200 | 26250 | 26050 | 10815 |
| 582 | 20241120 | 090900 | 3281985600 | 26250 | 26300 | 26350 | 26200 | 13784 |
| 583 | 20241120 | 090800 | 2920401750 | 26300 | 26400 | 26450 | 26300 | 5727 |
| 584 | 20241120 | 090700 | 2769579900 | 26350 | 26450 | 26500 | 26350 | 3867 |
| 585 | 20241120 | 090600 | 2667313800 | 26450 | 26400 | 26550 | 26350 | 12410 |
| 586 | 20241120 | 090500 | 2338817650 | 26450 | 26300 | 26450 | 26250 | 10811 |
| 587 | 20241120 | 090400 | 2054293000 | 26250 | 26350 | 26400 | 26200 | 18683 |
| 588 | 20241120 | 090300 | 1563345300 | 26400 | 26500 | 26600 | 26350 | 9549 |
| 589 | 20241120 | 090200 | 1310720100 | 26600 | 26450 | 26600 | 26400 | 10906 |
| 590 | 20241120 | 090100 | 1021687450 | 26450 | 26700 | 26700 | 26450 | 16229 |
| 591 | 20241120 | 090000 | 590017750 | 26700 | 26800 | 26850 | 26650 | 22026 |