34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 191100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 66626 |
| 3 | 20241119 | 191000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 4 | 20241119 | 190900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 5 | 20241119 | 190800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 6 | 20241119 | 190700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 7 | 20241119 | 190600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 8 | 20241119 | 190500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 9 | 20241119 | 190400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 10 | 20241119 | 190300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 11 | 20241119 | 190200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 12 | 20241119 | 190100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 13 | 20241119 | 190000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 14 | 20241119 | 185900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 15 | 20241119 | 185800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 16 | 20241119 | 185700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 17 | 20241119 | 185600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 18 | 20241119 | 185500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 19 | 20241119 | 185400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 20 | 20241119 | 185300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 21 | 20241119 | 185200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 22 | 20241119 | 185100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 23 | 20241119 | 185000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 24 | 20241119 | 184900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 25 | 20241119 | 184800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 26 | 20241119 | 184700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 27 | 20241119 | 184600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 28 | 20241119 | 184500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 29 | 20241119 | 184400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 30 | 20241119 | 184300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 31 | 20241119 | 184200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 32 | 20241119 | 184100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 66626 |
| 33 | 20241119 | 184000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 34 | 20241119 | 183900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 35 | 20241119 | 183800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 36 | 20241119 | 183700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 37 | 20241119 | 183600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 38 | 20241119 | 183500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 39 | 20241119 | 183400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 40 | 20241119 | 183300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 41 | 20241119 | 183200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 42 | 20241119 | 183100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 43 | 20241119 | 183000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 44 | 20241119 | 182900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 45 | 20241119 | 182800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 46 | 20241119 | 182700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 47 | 20241119 | 182600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 48 | 20241119 | 182500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 49 | 20241119 | 182400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 50 | 20241119 | 182300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 51 | 20241119 | 182200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 52 | 20241119 | 182100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 53 | 20241119 | 182000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 54 | 20241119 | 181900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 55 | 20241119 | 181800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 56 | 20241119 | 181700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 57 | 20241119 | 181600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 58 | 20241119 | 181500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 59 | 20241119 | 181400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 60 | 20241119 | 181300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 61 | 20241119 | 181200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 62 | 20241119 | 181100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 66626 |
| 63 | 20241119 | 181000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 64 | 20241119 | 180900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 65 | 20241119 | 180800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 66 | 20241119 | 180700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 67 | 20241119 | 180600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 68 | 20241119 | 180500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 69 | 20241119 | 180400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 70 | 20241119 | 180300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 71 | 20241119 | 180200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 72 | 20241119 | 180100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 73 | 20241119 | 180000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 74 | 20241119 | 175900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 75 | 20241119 | 175800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 76 | 20241119 | 175700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 77 | 20241119 | 175600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 78 | 20241119 | 175500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 79 | 20241119 | 175400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 80 | 20241119 | 175300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 81 | 20241119 | 175200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 82 | 20241119 | 175100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 83 | 20241119 | 175000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 84 | 20241119 | 174900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 85 | 20241119 | 174800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 86 | 20241119 | 174700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 87 | 20241119 | 174600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 88 | 20241119 | 174500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 89 | 20241119 | 174400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 90 | 20241119 | 174300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 91 | 20241119 | 174200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 92 | 20241119 | 174100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 66626 |
| 93 | 20241119 | 174000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 94 | 20241119 | 173900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 95 | 20241119 | 173800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 96 | 20241119 | 173700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 97 | 20241119 | 173600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 98 | 20241119 | 173500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 99 | 20241119 | 173400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 100 | 20241119 | 173300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 101 | 20241119 | 173200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 102 | 20241119 | 173100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 103 | 20241119 | 173000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 104 | 20241119 | 172900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 105 | 20241119 | 172800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 106 | 20241119 | 172700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 107 | 20241119 | 172600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 108 | 20241119 | 172500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 109 | 20241119 | 172400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 110 | 20241119 | 172300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 111 | 20241119 | 172200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 112 | 20241119 | 172100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 113 | 20241119 | 172000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 114 | 20241119 | 171900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 115 | 20241119 | 171800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 116 | 20241119 | 171700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 117 | 20241119 | 171600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 118 | 20241119 | 171500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 119 | 20241119 | 171400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 120 | 20241119 | 171300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 121 | 20241119 | 171200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 122 | 20241119 | 171100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 66626 |
| 123 | 20241119 | 171000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 124 | 20241119 | 170900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 125 | 20241119 | 170800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 126 | 20241119 | 170700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 127 | 20241119 | 170600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 128 | 20241119 | 170500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 129 | 20241119 | 170400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 130 | 20241119 | 170300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 131 | 20241119 | 170200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 132 | 20241119 | 170100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 133 | 20241119 | 170000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 134 | 20241119 | 165900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 135 | 20241119 | 165800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 136 | 20241119 | 165700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 137 | 20241119 | 165600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 138 | 20241119 | 165500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 139 | 20241119 | 165400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 140 | 20241119 | 165300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 141 | 20241119 | 165200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 142 | 20241119 | 165100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 143 | 20241119 | 165000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 144 | 20241119 | 164900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 145 | 20241119 | 164800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 146 | 20241119 | 164700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 147 | 20241119 | 164600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 148 | 20241119 | 164500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 149 | 20241119 | 164400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 150 | 20241119 | 164300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 151 | 20241119 | 164200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 152 | 20241119 | 164100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 66626 |
| 153 | 20241119 | 164000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 154 | 20241119 | 163900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 155 | 20241119 | 163800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 156 | 20241119 | 163700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 157 | 20241119 | 163600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 158 | 20241119 | 163500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 159 | 20241119 | 163400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 160 | 20241119 | 163300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 161 | 20241119 | 163200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 162 | 20241119 | 163100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 163 | 20241119 | 163000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 164 | 20241119 | 162900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 165 | 20241119 | 162800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 166 | 20241119 | 162700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 167 | 20241119 | 162600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 168 | 20241119 | 162500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 169 | 20241119 | 162400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 170 | 20241119 | 162300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 171 | 20241119 | 162200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 172 | 20241119 | 162100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 173 | 20241119 | 162000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 174 | 20241119 | 161900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 175 | 20241119 | 161800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 176 | 20241119 | 161700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 177 | 20241119 | 161600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 178 | 20241119 | 161500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 179 | 20241119 | 161400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 180 | 20241119 | 161300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 181 | 20241119 | 161200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 182 | 20241119 | 161100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 66626 |
| 183 | 20241119 | 161000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 184 | 20241119 | 160900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 185 | 20241119 | 160800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 186 | 20241119 | 160700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 187 | 20241119 | 160600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 188 | 20241119 | 160500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 189 | 20241119 | 160400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 190 | 20241119 | 160300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 191 | 20241119 | 160200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 192 | 20241119 | 160100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 193 | 20241119 | 160000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 194 | 20241119 | 155900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 195 | 20241119 | 155800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 196 | 20241119 | 155700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 197 | 20241119 | 155600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 198 | 20241119 | 155500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 199 | 20241119 | 155400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 200 | 20241119 | 155300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 201 | 20241119 | 155200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 202 | 20241119 | 155100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 203 | 20241119 | 155000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 204 | 20241119 | 154900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 205 | 20241119 | 154800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 206 | 20241119 | 154700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 207 | 20241119 | 154600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 208 | 20241119 | 154500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 209 | 20241119 | 154400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 210 | 20241119 | 154300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 211 | 20241119 | 154200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 212 | 20241119 | 154100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 66626 |
| 213 | 20241119 | 154000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 214 | 20241119 | 153900 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 215 | 20241119 | 153800 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 216 | 20241119 | 153700 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 217 | 20241119 | 153600 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 218 | 20241119 | 153500 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 219 | 20241119 | 153400 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 220 | 20241119 | 153300 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 221 | 20241119 | 153200 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 222 | 20241119 | 153100 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 223 | 20241119 | 153000 | 42422372050 | 41750 | 41750 | 41750 | 41750 | 66626 |
| 224 | 20241119 | 152900 | 39640736550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 225 | 20241119 | 152800 | 39640736550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 226 | 20241119 | 152700 | 39640736550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 227 | 20241119 | 152600 | 39640736550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 228 | 20241119 | 152500 | 39640736550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 229 | 20241119 | 152400 | 39640736550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 230 | 20241119 | 152300 | 39640736550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 231 | 20241119 | 152200 | 39640736550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 232 | 20241119 | 152100 | 39640736550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 233 | 20241119 | 152000 | 39640736550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 234 | 20241119 | 151900 | 39640736550 | 41800 | 41650 | 41800 | 41650 | 6672 |
| 235 | 20241119 | 151800 | 39362374800 | 41700 | 41700 | 41700 | 41650 | 3020 |
| 236 | 20241119 | 151700 | 39236501200 | 41700 | 41700 | 41700 | 41650 | 1868 |
| 237 | 20241119 | 151600 | 39158683450 | 41650 | 41700 | 41750 | 41650 | 4417 |
| 238 | 20241119 | 151500 | 38974531600 | 41650 | 41650 | 41750 | 41600 | 6328 |
| 239 | 20241119 | 151400 | 38710800400 | 41650 | 41650 | 41700 | 41600 | 6557 |
| 240 | 20241119 | 151300 | 38437697900 | 41650 | 41700 | 41700 | 41600 | 2792 |
| 241 | 20241119 | 151200 | 38321395400 | 41650 | 41650 | 41700 | 41650 | 2360 |
| 242 | 20241119 | 151100 | 38223089550 | 41650 | 41700 | 41700 | 41650 | 2286 |
| 243 | 20241119 | 151000 | 38127862200 | 41650 | 41700 | 41700 | 41650 | 2123 |
| 244 | 20241119 | 150900 | 38039420450 | 41650 | 41650 | 41700 | 41650 | 2579 |
| 245 | 20241119 | 150800 | 37931995000 | 41700 | 41650 | 41700 | 41650 | 2171 |
| 246 | 20241119 | 150700 | 37841559800 | 41650 | 41650 | 41700 | 41600 | 3925 |
| 247 | 20241119 | 150600 | 37678100450 | 41600 | 41650 | 41650 | 41600 | 6293 |
| 248 | 20241119 | 150500 | 37416083300 | 41600 | 41600 | 41650 | 41600 | 3255 |
| 249 | 20241119 | 150400 | 37280659600 | 41600 | 41650 | 41650 | 41600 | 2000 |
| 250 | 20241119 | 150300 | 37197433400 | 41600 | 41650 | 41650 | 41600 | 3880 |
| 251 | 20241119 | 150200 | 37036006100 | 41650 | 41600 | 41650 | 41600 | 2747 |
| 252 | 20241119 | 150100 | 36921718750 | 41600 | 41600 | 41650 | 41600 | 3365 |
| 253 | 20241119 | 150000 | 36781696800 | 41600 | 41650 | 41650 | 41600 | 2643 |
| 254 | 20241119 | 145900 | 36671731950 | 41650 | 41650 | 41650 | 41600 | 2600 |
| 255 | 20241119 | 145800 | 36563557550 | 41600 | 41600 | 41650 | 41600 | 2661 |
| 256 | 20241119 | 145700 | 36452849300 | 41600 | 41650 | 41650 | 41600 | 1450 |
| 257 | 20241119 | 145600 | 36392506200 | 41600 | 41650 | 41650 | 41600 | 1578 |
| 258 | 20241119 | 145500 | 36326848750 | 41600 | 41650 | 41650 | 41600 | 1074 |
| 259 | 20241119 | 145400 | 36282155850 | 41600 | 41600 | 41650 | 41600 | 1091 |
| 260 | 20241119 | 145300 | 36236753300 | 41650 | 41650 | 41650 | 41600 | 1471 |
| 261 | 20241119 | 145200 | 36175544950 | 41600 | 41650 | 41650 | 41600 | 1340 |
| 262 | 20241119 | 145100 | 36119783700 | 41600 | 41650 | 41650 | 41600 | 2423 |
| 263 | 20241119 | 145000 | 36018974250 | 41600 | 41650 | 41650 | 41600 | 1905 |
| 264 | 20241119 | 144900 | 35939702800 | 41600 | 41600 | 41650 | 41600 | 1414 |
| 265 | 20241119 | 144800 | 35880864950 | 41650 | 41600 | 41650 | 41600 | 1778 |
| 266 | 20241119 | 144700 | 35806886200 | 41600 | 41600 | 41650 | 41600 | 1520 |
| 267 | 20241119 | 144600 | 35743636900 | 41600 | 41550 | 41650 | 41550 | 2783 |
| 268 | 20241119 | 144500 | 35627951350 | 41550 | 41550 | 41600 | 41550 | 1530 |
| 269 | 20241119 | 144400 | 35564372600 | 41550 | 41650 | 41650 | 41550 | 1312 |
| 270 | 20241119 | 144300 | 35509798150 | 41650 | 41600 | 41650 | 41550 | 3749 |
| 271 | 20241119 | 144200 | 35353844700 | 41600 | 41600 | 41650 | 41600 | 1949 |
| 272 | 20241119 | 144100 | 35272757000 | 41600 | 41650 | 41650 | 41600 | 2021 |
| 273 | 20241119 | 144000 | 35188670500 | 41600 | 41600 | 41650 | 41600 | 977 |
| 274 | 20241119 | 143900 | 35148019750 | 41600 | 41650 | 41650 | 41600 | 1020 |
| 275 | 20241119 | 143800 | 35105580050 | 41650 | 41600 | 41650 | 41600 | 955 |
| 276 | 20241119 | 143700 | 35065844900 | 41600 | 41700 | 41700 | 41600 | 1195 |
| 277 | 20241119 | 143600 | 35016089450 | 41700 | 41600 | 41700 | 41600 | 5911 |
| 278 | 20241119 | 143500 | 34769851300 | 41600 | 41650 | 41650 | 41600 | 979 |
| 279 | 20241119 | 143400 | 34729114550 | 41650 | 41600 | 41650 | 41600 | 3600 |
| 280 | 20241119 | 143300 | 34579284850 | 41650 | 41600 | 41650 | 41550 | 3414 |
| 281 | 20241119 | 143200 | 34437306400 | 41600 | 41600 | 41600 | 41550 | 7667 |
| 282 | 20241119 | 143100 | 34118409850 | 41550 | 41600 | 41600 | 41550 | 2039 |
| 283 | 20241119 | 143000 | 34033651500 | 41600 | 41600 | 41600 | 41550 | 2844 |
| 284 | 20241119 | 142900 | 33915395650 | 41600 | 41600 | 41600 | 41550 | 2298 |
| 285 | 20241119 | 142800 | 33819858300 | 41600 | 41600 | 41600 | 41550 | 1819 |
| 286 | 20241119 | 142700 | 33744231850 | 41600 | 41650 | 41650 | 41550 | 2161 |
| 287 | 20241119 | 142600 | 33654375650 | 41600 | 41600 | 41650 | 41600 | 1400 |
| 288 | 20241119 | 142500 | 33596128900 | 41600 | 41650 | 41650 | 41600 | 2742 |
| 289 | 20241119 | 142400 | 33481981100 | 41600 | 41650 | 41650 | 41600 | 1563 |
| 290 | 20241119 | 142300 | 33416930000 | 41600 | 41650 | 41650 | 41600 | 1807 |
| 291 | 20241119 | 142200 | 33341713700 | 41650 | 41650 | 41650 | 41600 | 2371 |
| 292 | 20241119 | 142100 | 33242997250 | 41600 | 41600 | 41650 | 41600 | 2017 |
| 293 | 20241119 | 142000 | 33159035750 | 41600 | 41600 | 41650 | 41600 | 1722 |
| 294 | 20241119 | 141900 | 33087358050 | 41600 | 41650 | 41650 | 41600 | 1712 |
| 295 | 20241119 | 141800 | 33016067100 | 41650 | 41650 | 41650 | 41600 | 4081 |
| 296 | 20241119 | 141700 | 32846128450 | 41650 | 41700 | 41700 | 41600 | 3205 |
| 297 | 20241119 | 141600 | 32712638600 | 41650 | 41700 | 41700 | 41600 | 2362 |
| 298 | 20241119 | 141500 | 32614294650 | 41700 | 41650 | 41700 | 41600 | 1418 |
| 299 | 20241119 | 141400 | 32555221500 | 41650 | 41650 | 41700 | 41600 | 4599 |
| 300 | 20241119 | 141300 | 32363667100 | 41600 | 41650 | 41650 | 41600 | 3310 |
| 301 | 20241119 | 141200 | 32225845500 | 41650 | 41600 | 41650 | 41600 | 7315 |
| 302 | 20241119 | 141100 | 31921204050 | 41650 | 41650 | 41700 | 41600 | 4208 |
| 303 | 20241119 | 141000 | 31745955400 | 41650 | 41700 | 41700 | 41650 | 922 |
| 304 | 20241119 | 140900 | 31707540000 | 41700 | 41700 | 41700 | 41650 | 1674 |
| 305 | 20241119 | 140800 | 31637808950 | 41650 | 41650 | 41700 | 41650 | 966 |
| 306 | 20241119 | 140700 | 31597563450 | 41650 | 41700 | 41700 | 41650 | 878 |
| 307 | 20241119 | 140600 | 31560989450 | 41650 | 41650 | 41700 | 41650 | 516 |
| 308 | 20241119 | 140500 | 31539495300 | 41700 | 41650 | 41700 | 41650 | 1754 |
| 309 | 20241119 | 140400 | 31466417900 | 41650 | 41700 | 41700 | 41650 | 657 |
| 310 | 20241119 | 140300 | 31439044700 | 41700 | 41700 | 41700 | 41650 | 904 |
| 311 | 20241119 | 140200 | 31401383300 | 41650 | 41700 | 41700 | 41650 | 1827 |
| 312 | 20241119 | 140100 | 31325251050 | 41700 | 41650 | 41700 | 41650 | 1083 |
| 313 | 20241119 | 140000 | 31280135250 | 41650 | 41650 | 41700 | 41650 | 1825 |
| 314 | 20241119 | 135900 | 31204110700 | 41650 | 41650 | 41700 | 41650 | 691 |
| 315 | 20241119 | 135800 | 31175321200 | 41650 | 41700 | 41700 | 41650 | 912 |
| 316 | 20241119 | 135700 | 31137318800 | 41700 | 41650 | 41700 | 41650 | 1904 |
| 317 | 20241119 | 135600 | 31057982750 | 41650 | 41650 | 41700 | 41600 | 3469 |
| 318 | 20241119 | 135500 | 30913497950 | 41650 | 41650 | 41650 | 41600 | 4176 |
| 319 | 20241119 | 135400 | 30739581850 | 41650 | 41650 | 41700 | 41600 | 4264 |
| 320 | 20241119 | 135300 | 30562008650 | 41650 | 41700 | 41700 | 41650 | 2201 |
| 321 | 20241119 | 135200 | 30470333250 | 41650 | 41650 | 41700 | 41650 | 444 |
| 322 | 20241119 | 135100 | 30451831700 | 41650 | 41650 | 41700 | 41650 | 737 |
| 323 | 20241119 | 135000 | 30421129600 | 41650 | 41700 | 41700 | 41650 | 664 |
| 324 | 20241119 | 134900 | 30393463050 | 41700 | 41700 | 41700 | 41650 | 3060 |
| 325 | 20241119 | 134800 | 30265879150 | 41650 | 41700 | 41700 | 41650 | 1742 |
| 326 | 20241119 | 134700 | 30193261550 | 41650 | 41700 | 41700 | 41650 | 497 |
| 327 | 20241119 | 134600 | 30172551700 | 41650 | 41650 | 41700 | 41650 | 636 |
| 328 | 20241119 | 134500 | 30146057800 | 41650 | 41650 | 41700 | 41650 | 815 |
| 329 | 20241119 | 134400 | 30112097550 | 41650 | 41700 | 41700 | 41650 | 518 |
| 330 | 20241119 | 134300 | 30090518200 | 41700 | 41700 | 41700 | 41650 | 2487 |
| 331 | 20241119 | 134200 | 29986838800 | 41700 | 41700 | 41700 | 41650 | 1242 |
| 332 | 20241119 | 134100 | 29935068200 | 41700 | 41750 | 41750 | 41650 | 1148 |
| 333 | 20241119 | 134000 | 29887184050 | 41750 | 41700 | 41750 | 41700 | 662 |
| 334 | 20241119 | 133900 | 29859572400 | 41700 | 41700 | 41750 | 41700 | 1532 |
| 335 | 20241119 | 133800 | 29795673000 | 41750 | 41700 | 41750 | 41650 | 2791 |
| 336 | 20241119 | 133700 | 29679294550 | 41700 | 41700 | 41700 | 41650 | 2065 |
| 337 | 20241119 | 133600 | 29593210000 | 41700 | 41750 | 41750 | 41650 | 2723 |
| 338 | 20241119 | 133500 | 29479638050 | 41750 | 41600 | 41750 | 41600 | 8801 |
| 339 | 20241119 | 133400 | 29112896800 | 41650 | 41600 | 41650 | 41600 | 1652 |
| 340 | 20241119 | 133300 | 29044138500 | 41600 | 41600 | 41650 | 41600 | 1161 |
| 341 | 20241119 | 133200 | 28995831400 | 41600 | 41650 | 41650 | 41600 | 1533 |
| 342 | 20241119 | 133100 | 28932022200 | 41650 | 41650 | 41650 | 41600 | 2297 |
| 343 | 20241119 | 133000 | 28836406250 | 41650 | 41600 | 41650 | 41600 | 2014 |
| 344 | 20241119 | 132900 | 28752549750 | 41600 | 41650 | 41650 | 41600 | 1323 |
| 345 | 20241119 | 132800 | 28697496550 | 41650 | 41650 | 41650 | 41600 | 1252 |
| 346 | 20241119 | 132700 | 28645398450 | 41600 | 41650 | 41650 | 41600 | 2221 |
| 347 | 20241119 | 132600 | 28553000650 | 41600 | 41650 | 41650 | 41600 | 1819 |
| 348 | 20241119 | 132500 | 28477313750 | 41650 | 41650 | 41650 | 41600 | 1137 |
| 349 | 20241119 | 132400 | 28429977450 | 41650 | 41600 | 41650 | 41600 | 1735 |
| 350 | 20241119 | 132300 | 28357728550 | 41650 | 41650 | 41650 | 41600 | 383 |
| 351 | 20241119 | 132200 | 28341791200 | 41650 | 41650 | 41650 | 41600 | 1270 |
| 352 | 20241119 | 132100 | 28288912500 | 41650 | 41650 | 41650 | 41600 | 3753 |
| 353 | 20241119 | 132000 | 28132644800 | 41600 | 41650 | 41650 | 41600 | 3132 |
| 354 | 20241119 | 131900 | 28002268600 | 41650 | 41600 | 41650 | 41600 | 1289 |
| 355 | 20241119 | 131800 | 27948632600 | 41600 | 41600 | 41650 | 41600 | 2047 |
| 356 | 20241119 | 131700 | 27863432100 | 41600 | 41600 | 41650 | 41600 | 1637 |
| 357 | 20241119 | 131600 | 27795322950 | 41600 | 41600 | 41650 | 41600 | 1226 |
| 358 | 20241119 | 131500 | 27744313750 | 41650 | 41600 | 41650 | 41600 | 1620 |
| 359 | 20241119 | 131400 | 27676879650 | 41600 | 41650 | 41650 | 41600 | 558 |
| 360 | 20241119 | 131300 | 27653654750 | 41600 | 41600 | 41650 | 41600 | 1135 |
| 361 | 20241119 | 131200 | 27606416700 | 41650 | 41650 | 41650 | 41600 | 1414 |
| 362 | 20241119 | 131100 | 27547544900 | 41600 | 41650 | 41650 | 41600 | 1303 |
| 363 | 20241119 | 131000 | 27493330850 | 41650 | 41600 | 41650 | 41600 | 1313 |
| 364 | 20241119 | 130900 | 27438693850 | 41600 | 41600 | 41650 | 41600 | 1114 |
| 365 | 20241119 | 130800 | 27392345050 | 41600 | 41650 | 41650 | 41600 | 906 |
| 366 | 20241119 | 130700 | 27354640950 | 41650 | 41650 | 41650 | 41600 | 256 |
| 367 | 20241119 | 130600 | 27343987000 | 41650 | 41650 | 41650 | 41600 | 1451 |
| 368 | 20241119 | 130500 | 27283573850 | 41650 | 41600 | 41650 | 41600 | 2527 |
| 369 | 20241119 | 130400 | 27178376350 | 41650 | 41600 | 41650 | 41600 | 1042 |
| 370 | 20241119 | 130300 | 27135021050 | 41600 | 41600 | 41650 | 41600 | 1691 |
| 371 | 20241119 | 130200 | 27064661900 | 41650 | 41600 | 41650 | 41600 | 855 |
| 372 | 20241119 | 130100 | 27029086400 | 41650 | 41600 | 41650 | 41600 | 714 |
| 373 | 20241119 | 130000 | 26999376750 | 41650 | 41650 | 41650 | 41600 | 685 |
| 374 | 20241119 | 125900 | 26970866600 | 41600 | 41600 | 41650 | 41600 | 848 |
| 375 | 20241119 | 125800 | 26935576200 | 41650 | 41650 | 41650 | 41600 | 2481 |
| 376 | 20241119 | 125700 | 26832290050 | 41600 | 41650 | 41650 | 41600 | 645 |
| 377 | 20241119 | 125600 | 26805454250 | 41600 | 41600 | 41650 | 41600 | 633 |
| 378 | 20241119 | 125500 | 26779116100 | 41650 | 41600 | 41650 | 41600 | 632 |
| 379 | 20241119 | 125400 | 26752812050 | 41650 | 41650 | 41650 | 41600 | 960 |
| 380 | 20241119 | 125300 | 26712869350 | 41600 | 41600 | 41650 | 41550 | 2573 |
| 381 | 20241119 | 125200 | 26605858600 | 41600 | 41600 | 41650 | 41550 | 3068 |
| 382 | 20241119 | 125100 | 26478247100 | 41600 | 41600 | 41650 | 41600 | 889 |
| 383 | 20241119 | 125000 | 26441256650 | 41600 | 41650 | 41650 | 41600 | 502 |
| 384 | 20241119 | 124900 | 26420365300 | 41600 | 41600 | 41650 | 41600 | 1012 |
| 385 | 20241119 | 124800 | 26378238450 | 41650 | 41600 | 41650 | 41600 | 2032 |
| 386 | 20241119 | 124700 | 26293702800 | 41600 | 41650 | 41650 | 41600 | 768 |
| 387 | 20241119 | 124600 | 26261746150 | 41650 | 41650 | 41650 | 41600 | 1698 |
| 388 | 20241119 | 124500 | 26191067650 | 41650 | 41650 | 41650 | 41550 | 710 |
| 389 | 20241119 | 124400 | 26161537350 | 41600 | 41600 | 41650 | 41600 | 1736 |
| 390 | 20241119 | 124300 | 26089290800 | 41650 | 41600 | 41650 | 41600 | 887 |
| 391 | 20241119 | 124200 | 26052384200 | 41650 | 41650 | 41650 | 41600 | 1039 |
| 392 | 20241119 | 124100 | 26009138300 | 41650 | 41650 | 41650 | 41550 | 1536 |
| 393 | 20241119 | 124000 | 25945258050 | 41600 | 41600 | 41650 | 41600 | 1919 |
| 394 | 20241119 | 123900 | 25865405350 | 41600 | 41650 | 41650 | 41600 | 1968 |
| 395 | 20241119 | 123800 | 25783515350 | 41600 | 41600 | 41650 | 41600 | 956 |
| 396 | 20241119 | 123700 | 25743744050 | 41650 | 41550 | 41650 | 41500 | 12263 |
| 397 | 20241119 | 123600 | 25233750800 | 41550 | 41500 | 41550 | 41450 | 1542 |
| 398 | 20241119 | 123500 | 25169764950 | 41450 | 41450 | 41500 | 41450 | 766 |
| 399 | 20241119 | 123400 | 25138008800 | 41450 | 41550 | 41550 | 41450 | 1319 |
| 400 | 20241119 | 123300 | 25083318400 | 41500 | 41450 | 41550 | 41450 | 978 |
| 401 | 20241119 | 123200 | 25042771050 | 41550 | 41550 | 41550 | 41450 | 943 |
| 402 | 20241119 | 123100 | 25003614150 | 41550 | 41500 | 41550 | 41500 | 788 |
| 403 | 20241119 | 123000 | 24970894850 | 41550 | 41500 | 41550 | 41500 | 604 |
| 404 | 20241119 | 122900 | 24945816250 | 41500 | 41500 | 41600 | 41500 | 1101 |
| 405 | 20241119 | 122800 | 24900075900 | 41600 | 41650 | 41650 | 41550 | 4071 |
| 406 | 20241119 | 122700 | 24730733400 | 41650 | 41550 | 41650 | 41500 | 4098 |
| 407 | 20241119 | 122600 | 24560352150 | 41550 | 41500 | 41550 | 41450 | 2304 |
| 408 | 20241119 | 122500 | 24464705500 | 41500 | 41450 | 41500 | 41450 | 1282 |
| 409 | 20241119 | 122400 | 24411537050 | 41450 | 41500 | 41500 | 41450 | 616 |
| 410 | 20241119 | 122300 | 24385994600 | 41500 | 41450 | 41500 | 41450 | 661 |
| 411 | 20241119 | 122200 | 24358591400 | 41500 | 41450 | 41500 | 41450 | 449 |
| 412 | 20241119 | 122100 | 24339975150 | 41500 | 41500 | 41500 | 41450 | 375 |
| 413 | 20241119 | 122000 | 24324423700 | 41450 | 41450 | 41550 | 41450 | 2782 |
| 414 | 20241119 | 121900 | 24209084400 | 41450 | 41400 | 41500 | 41400 | 6256 |
| 415 | 20241119 | 121800 | 23949710900 | 41400 | 41450 | 41450 | 41400 | 1008 |
| 416 | 20241119 | 121700 | 23907972950 | 41450 | 41400 | 41450 | 41400 | 979 |
| 417 | 20241119 | 121600 | 23867416500 | 41450 | 41450 | 41450 | 41400 | 1405 |
| 418 | 20241119 | 121500 | 23809245100 | 41400 | 41450 | 41450 | 41400 | 820 |
| 419 | 20241119 | 121400 | 23775289700 | 41450 | 41450 | 41450 | 41400 | 1131 |
| 420 | 20241119 | 121300 | 23728437850 | 41400 | 41450 | 41450 | 41400 | 2309 |
| 421 | 20241119 | 121200 | 23632829150 | 41400 | 41400 | 41450 | 41400 | 1194 |
| 422 | 20241119 | 121100 | 23583385750 | 41450 | 41400 | 41450 | 41400 | 722 |
| 423 | 20241119 | 121000 | 23553483850 | 41400 | 41450 | 41450 | 41400 | 354 |
| 424 | 20241119 | 120900 | 23538823650 | 41450 | 41400 | 41450 | 41350 | 5741 |
| 425 | 20241119 | 120800 | 23301168600 | 41350 | 41400 | 41400 | 41350 | 1138 |
| 426 | 20241119 | 120700 | 23254104700 | 41400 | 41350 | 41400 | 41300 | 2379 |
| 427 | 20241119 | 120600 | 23155734250 | 41350 | 41400 | 41400 | 41350 | 1873 |
| 428 | 20241119 | 120500 | 23078275150 | 41400 | 41350 | 41400 | 41350 | 1905 |
| 429 | 20241119 | 120400 | 22999485000 | 41350 | 41400 | 41400 | 41350 | 1221 |
| 430 | 20241119 | 120300 | 22948987300 | 41400 | 41400 | 41400 | 41350 | 1113 |
| 431 | 20241119 | 120200 | 22902941300 | 41400 | 41350 | 41400 | 41350 | 1413 |
| 432 | 20241119 | 120100 | 22844491350 | 41400 | 41350 | 41400 | 41350 | 1658 |
| 433 | 20241119 | 120000 | 22775875950 | 41350 | 41350 | 41400 | 41350 | 1686 |
| 434 | 20241119 | 115900 | 22706139850 | 41350 | 41350 | 41400 | 41350 | 693 |
| 435 | 20241119 | 115800 | 22677470600 | 41350 | 41350 | 41400 | 41350 | 1989 |
| 436 | 20241119 | 115700 | 22595140950 | 41400 | 41350 | 41400 | 41350 | 2854 |
| 437 | 20241119 | 115600 | 22477121350 | 41400 | 41450 | 41450 | 41350 | 1019 |
| 438 | 20241119 | 115500 | 22434953500 | 41400 | 41400 | 41450 | 41400 | 1130 |
| 439 | 20241119 | 115400 | 22388157350 | 41400 | 41450 | 41450 | 41400 | 964 |
| 440 | 20241119 | 115300 | 22348238800 | 41450 | 41400 | 41450 | 41350 | 1739 |
| 441 | 20241119 | 115200 | 22276237950 | 41400 | 41400 | 41450 | 41400 | 659 |
| 442 | 20241119 | 115100 | 22248951750 | 41400 | 41400 | 41450 | 41400 | 1917 |
| 443 | 20241119 | 115000 | 22169581150 | 41400 | 41400 | 41450 | 41400 | 611 |
| 444 | 20241119 | 114900 | 22144281200 | 41400 | 41450 | 41450 | 41400 | 1001 |
| 445 | 20241119 | 114800 | 22102834450 | 41400 | 41450 | 41450 | 41400 | 1044 |
| 446 | 20241119 | 114700 | 22059600550 | 41450 | 41500 | 41500 | 41450 | 798 |
| 447 | 20241119 | 114600 | 22026517000 | 41450 | 41500 | 41500 | 41450 | 1283 |
| 448 | 20241119 | 114500 | 21973328250 | 41450 | 41500 | 41500 | 41450 | 1099 |
| 449 | 20241119 | 114400 | 21927761750 | 41500 | 41500 | 41550 | 41450 | 1244 |
| 450 | 20241119 | 114300 | 21876146750 | 41500 | 41500 | 41550 | 41450 | 1195 |
| 451 | 20241119 | 114200 | 21826565750 | 41450 | 41500 | 41500 | 41450 | 865 |
| 452 | 20241119 | 114100 | 21790670200 | 41500 | 41550 | 41550 | 41450 | 1476 |
| 453 | 20241119 | 114000 | 21729442550 | 41500 | 41600 | 41600 | 41500 | 838 |
| 454 | 20241119 | 113900 | 21694640500 | 41600 | 41500 | 41600 | 41500 | 3034 |
| 455 | 20241119 | 113800 | 21568604750 | 41500 | 41500 | 41550 | 41500 | 1395 |
| 456 | 20241119 | 113700 | 21510703650 | 41550 | 41500 | 41550 | 41500 | 736 |
| 457 | 20241119 | 113600 | 21480144750 | 41500 | 41550 | 41550 | 41500 | 1216 |
| 458 | 20241119 | 113500 | 21429671250 | 41500 | 41550 | 41550 | 41500 | 1250 |
| 459 | 20241119 | 113400 | 21377784050 | 41500 | 41550 | 41550 | 41500 | 690 |
| 460 | 20241119 | 113300 | 21349138450 | 41550 | 41450 | 41550 | 41450 | 3689 |
| 461 | 20241119 | 113200 | 21196038100 | 41450 | 41400 | 41500 | 41400 | 7078 |
| 462 | 20241119 | 113100 | 20902691800 | 41400 | 41450 | 41450 | 41400 | 4697 |
| 463 | 20241119 | 113000 | 20708197200 | 41450 | 41400 | 41450 | 41400 | 1969 |
| 464 | 20241119 | 112900 | 20626662050 | 41400 | 41400 | 41450 | 41400 | 720 |
| 465 | 20241119 | 112800 | 20596849300 | 41450 | 41450 | 41450 | 41400 | 1518 |
| 466 | 20241119 | 112700 | 20533952350 | 41450 | 41350 | 41450 | 41350 | 6237 |
| 467 | 20241119 | 112600 | 20275681300 | 41350 | 41400 | 41400 | 41350 | 806 |
| 468 | 20241119 | 112500 | 20242341050 | 41350 | 41350 | 41400 | 41350 | 502 |
| 469 | 20241119 | 112400 | 20221574900 | 41350 | 41350 | 41350 | 41300 | 3152 |
| 470 | 20241119 | 112300 | 20091248950 | 41300 | 41300 | 41350 | 41250 | 1353 |
| 471 | 20241119 | 112200 | 20035370950 | 41300 | 41300 | 41350 | 41300 | 708 |
| 472 | 20241119 | 112100 | 20006127950 | 41300 | 41300 | 41350 | 41300 | 816 |
| 473 | 20241119 | 112000 | 19972422700 | 41300 | 41250 | 41350 | 41250 | 3740 |
| 474 | 20241119 | 111900 | 19817917250 | 41250 | 41300 | 41300 | 41250 | 922 |
| 475 | 20241119 | 111800 | 19779874450 | 41250 | 41350 | 41350 | 41250 | 1074 |
| 476 | 20241119 | 111700 | 19735521400 | 41300 | 41300 | 41350 | 41300 | 1152 |
| 477 | 20241119 | 111600 | 19687934850 | 41300 | 41300 | 41350 | 41250 | 5255 |
| 478 | 20241119 | 111500 | 19470933750 | 41300 | 41250 | 41300 | 41250 | 1315 |
| 479 | 20241119 | 111400 | 19416683650 | 41250 | 41300 | 41300 | 41250 | 748 |
| 480 | 20241119 | 111300 | 19385819700 | 41250 | 41250 | 41300 | 41250 | 856 |
| 481 | 20241119 | 111200 | 19350502800 | 41250 | 41300 | 41300 | 41250 | 1082 |
| 482 | 20241119 | 111100 | 19305859100 | 41250 | 41300 | 41300 | 41250 | 1081 |
| 483 | 20241119 | 111000 | 19261254200 | 41250 | 41250 | 41300 | 41250 | 1025 |
| 484 | 20241119 | 110900 | 19218957550 | 41250 | 41300 | 41350 | 41250 | 4476 |
| 485 | 20241119 | 110800 | 19034119350 | 41300 | 41350 | 41400 | 41300 | 8428 |
| 486 | 20241119 | 110700 | 18685701950 | 41350 | 41350 | 41400 | 41350 | 1285 |
| 487 | 20241119 | 110600 | 18632557050 | 41350 | 41400 | 41400 | 41350 | 1389 |
| 488 | 20241119 | 110500 | 18575110100 | 41400 | 41400 | 41400 | 41350 | 3703 |
| 489 | 20241119 | 110400 | 18421836500 | 41400 | 41400 | 41450 | 41400 | 1450 |
| 490 | 20241119 | 110300 | 18361800850 | 41400 | 41400 | 41450 | 41400 | 1538 |
| 491 | 20241119 | 110200 | 18298121800 | 41400 | 41400 | 41450 | 41400 | 1383 |
| 492 | 20241119 | 110100 | 18240856950 | 41400 | 41400 | 41450 | 41400 | 1124 |
| 493 | 20241119 | 110000 | 18194317350 | 41400 | 41450 | 41500 | 41400 | 1305 |
| 494 | 20241119 | 105900 | 18140237800 | 41450 | 41500 | 41500 | 41450 | 1900 |
| 495 | 20241119 | 105800 | 18061444600 | 41450 | 41450 | 41500 | 41450 | 1077 |
| 496 | 20241119 | 105700 | 18016799500 | 41450 | 41500 | 41500 | 41450 | 1068 |
| 497 | 20241119 | 105600 | 17972510500 | 41500 | 41500 | 41550 | 41450 | 1903 |
| 498 | 20241119 | 105500 | 17893553550 | 41500 | 41500 | 41550 | 41500 | 1776 |
| 499 | 20241119 | 105400 | 17819846850 | 41500 | 41500 | 41550 | 41500 | 1778 |
| 500 | 20241119 | 105300 | 17746057350 | 41500 | 41550 | 41550 | 41500 | 2310 |
| 501 | 20241119 | 105200 | 17650188450 | 41500 | 41500 | 41550 | 41500 | 1206 |
| 502 | 20241119 | 105100 | 17600125750 | 41500 | 41550 | 41550 | 41500 | 1253 |
| 503 | 20241119 | 105000 | 17548099550 | 41500 | 41550 | 41550 | 41500 | 1783 |
| 504 | 20241119 | 104900 | 17474052250 | 41500 | 41550 | 41550 | 41500 | 1879 |
| 505 | 20241119 | 104800 | 17396036900 | 41500 | 41500 | 41600 | 41500 | 1741 |
| 506 | 20241119 | 104700 | 17323743200 | 41500 | 41600 | 41600 | 41500 | 1198 |
| 507 | 20241119 | 104600 | 17274011250 | 41550 | 41500 | 41600 | 41500 | 2825 |
| 508 | 20241119 | 104500 | 17156635100 | 41500 | 41550 | 41550 | 41500 | 383 |
| 509 | 20241119 | 104400 | 17140739900 | 41550 | 41550 | 41550 | 41500 | 1309 |
| 510 | 20241119 | 104300 | 17086379550 | 41500 | 41550 | 41600 | 41500 | 2215 |
| 511 | 20241119 | 104200 | 16994386100 | 41600 | 41500 | 41650 | 41500 | 7457 |
| 512 | 20241119 | 104100 | 16684336900 | 41500 | 41550 | 41550 | 41500 | 1085 |
| 513 | 20241119 | 104000 | 16639269700 | 41500 | 41550 | 41550 | 41400 | 7643 |
| 514 | 20241119 | 103900 | 16322117150 | 41500 | 41450 | 41600 | 41400 | 5050 |
| 515 | 20241119 | 103800 | 16112514700 | 41450 | 41450 | 41600 | 41400 | 5917 |
| 516 | 20241119 | 103700 | 15867097650 | 41400 | 41500 | 41550 | 41400 | 6700 |
| 517 | 20241119 | 103600 | 15589352600 | 41500 | 41500 | 41550 | 41500 | 2391 |
| 518 | 20241119 | 103500 | 15490107000 | 41500 | 41500 | 41550 | 41500 | 2110 |
| 519 | 20241119 | 103400 | 15402534300 | 41500 | 41550 | 41600 | 41500 | 3697 |
| 520 | 20241119 | 103300 | 15248950800 | 41550 | 41600 | 41600 | 41550 | 1722 |
| 521 | 20241119 | 103200 | 15177387200 | 41550 | 41550 | 41600 | 41550 | 1547 |
| 522 | 20241119 | 103100 | 15113104500 | 41550 | 41600 | 41650 | 41550 | 3460 |
| 523 | 20241119 | 103000 | 14969137500 | 41600 | 41650 | 41650 | 41600 | 2437 |
| 524 | 20241119 | 102900 | 14867701200 | 41600 | 41600 | 41650 | 41600 | 1049 |
| 525 | 20241119 | 102800 | 14824059900 | 41600 | 41600 | 41650 | 41600 | 679 |
| 526 | 20241119 | 102700 | 14795810350 | 41600 | 41650 | 41700 | 41600 | 1626 |
| 527 | 20241119 | 102600 | 14728092900 | 41650 | 41700 | 41700 | 41650 | 1973 |
| 528 | 20241119 | 102500 | 14645899650 | 41650 | 41650 | 41700 | 41650 | 1938 |
| 529 | 20241119 | 102400 | 14565154650 | 41650 | 41700 | 41700 | 41650 | 1199 |
| 530 | 20241119 | 102300 | 14515184750 | 41700 | 41700 | 41750 | 41650 | 1251 |
| 531 | 20241119 | 102200 | 14463009800 | 41700 | 41750 | 41750 | 41650 | 6312 |
| 532 | 20241119 | 102100 | 14199631900 | 41700 | 41700 | 41750 | 41700 | 1245 |
| 533 | 20241119 | 102000 | 14147701100 | 41700 | 41700 | 41750 | 41700 | 757 |
| 534 | 20241119 | 101900 | 14116120500 | 41700 | 41700 | 41750 | 41650 | 1392 |
| 535 | 20241119 | 101800 | 14058075600 | 41750 | 41700 | 41750 | 41700 | 916 |
| 536 | 20241119 | 101700 | 14019855250 | 41700 | 41750 | 41750 | 41700 | 1583 |
| 537 | 20241119 | 101600 | 13953825150 | 41700 | 41750 | 41750 | 41700 | 5547 |
| 538 | 20241119 | 101500 | 13722365250 | 41700 | 41700 | 41750 | 41700 | 436 |
| 539 | 20241119 | 101400 | 13704177950 | 41700 | 41700 | 41750 | 41700 | 1923 |
| 540 | 20241119 | 101300 | 13623929350 | 41750 | 41700 | 41750 | 41700 | 1796 |
| 541 | 20241119 | 101200 | 13548976400 | 41750 | 41700 | 41750 | 41700 | 634 |
| 542 | 20241119 | 101100 | 13522527250 | 41700 | 41750 | 41750 | 41700 | 3255 |
| 543 | 20241119 | 101000 | 13386650250 | 41700 | 41750 | 41750 | 41700 | 1910 |
| 544 | 20241119 | 100900 | 13306959800 | 41750 | 41750 | 41750 | 41700 | 1330 |
| 545 | 20241119 | 100800 | 13251456700 | 41750 | 41750 | 41750 | 41700 | 1470 |
| 546 | 20241119 | 100700 | 13190120100 | 41700 | 41750 | 41750 | 41700 | 629 |
| 547 | 20241119 | 100600 | 13163872950 | 41750 | 41750 | 41750 | 41700 | 1095 |
| 548 | 20241119 | 100500 | 13118191300 | 41750 | 41750 | 41800 | 41700 | 928 |
| 549 | 20241119 | 100400 | 13079455100 | 41750 | 41800 | 41850 | 41750 | 2720 |
| 550 | 20241119 | 100300 | 12965790350 | 41800 | 41850 | 41900 | 41800 | 8051 |
| 551 | 20241119 | 100200 | 12629022300 | 41850 | 41900 | 41900 | 41850 | 1694 |
| 552 | 20241119 | 100100 | 12558057400 | 41850 | 41900 | 41950 | 41850 | 2935 |
| 553 | 20241119 | 100000 | 12435093850 | 41900 | 41950 | 41950 | 41900 | 859 |
| 554 | 20241119 | 095900 | 12399083400 | 41950 | 41900 | 42000 | 41900 | 3588 |
| 555 | 20241119 | 095800 | 12248630850 | 41900 | 41850 | 41900 | 41800 | 4202 |
| 556 | 20241119 | 095700 | 12072786400 | 41850 | 41850 | 41850 | 41800 | 4245 |
| 557 | 20241119 | 095600 | 11895179900 | 41800 | 41800 | 41850 | 41800 | 974 |
| 558 | 20241119 | 095500 | 11854445400 | 41850 | 41850 | 41850 | 41800 | 715 |
| 559 | 20241119 | 095400 | 11824536050 | 41800 | 41850 | 41850 | 41800 | 6239 |
| 560 | 20241119 | 095300 | 11563444950 | 41800 | 41800 | 41850 | 41800 | 2339 |
| 561 | 20241119 | 095200 | 11465588550 | 41800 | 41850 | 41850 | 41800 | 4215 |
| 562 | 20241119 | 095100 | 11289268600 | 41800 | 41850 | 41850 | 41800 | 1511 |
| 563 | 20241119 | 095000 | 11226068400 | 41850 | 41850 | 41900 | 41800 | 8098 |
| 564 | 20241119 | 094900 | 10887221900 | 41800 | 41850 | 41850 | 41800 | 4735 |
| 565 | 20241119 | 094800 | 10689076650 | 41900 | 41850 | 41950 | 41800 | 5815 |
| 566 | 20241119 | 094700 | 10445593800 | 41850 | 41800 | 42000 | 41750 | 10140 |
| 567 | 20241119 | 094600 | 10020987300 | 41800 | 41850 | 41900 | 41800 | 1049 |
| 568 | 20241119 | 094500 | 9977117950 | 41850 | 41800 | 41900 | 41800 | 4171 |
| 569 | 20241119 | 094400 | 9802599100 | 41800 | 41800 | 41850 | 41800 | 1439 |
| 570 | 20241119 | 094300 | 9742433450 | 41850 | 41850 | 41900 | 41800 | 2126 |
| 571 | 20241119 | 094200 | 9653441400 | 41850 | 41900 | 41900 | 41850 | 2225 |
| 572 | 20241119 | 094100 | 9560312000 | 41850 | 41850 | 41900 | 41850 | 3889 |
| 573 | 20241119 | 094000 | 9397409350 | 41900 | 41950 | 41950 | 41850 | 1585 |
| 574 | 20241119 | 093900 | 9331037950 | 41900 | 41900 | 41950 | 41900 | 1127 |
| 575 | 20241119 | 093800 | 9283803800 | 41900 | 41900 | 41950 | 41850 | 5859 |
| 576 | 20241119 | 093700 | 9038125850 | 41900 | 41850 | 41900 | 41800 | 6272 |
| 577 | 20241119 | 093600 | 8775423400 | 41850 | 41800 | 41850 | 41800 | 1677 |
| 578 | 20241119 | 093500 | 8705258600 | 41850 | 41800 | 41900 | 41750 | 10125 |
| 579 | 20241119 | 093400 | 8281729850 | 41800 | 41750 | 41900 | 41750 | 6490 |
| 580 | 20241119 | 093300 | 8010246050 | 41750 | 41700 | 41800 | 41700 | 3345 |
| 581 | 20241119 | 093200 | 7870542300 | 41700 | 41750 | 41800 | 41700 | 3439 |
| 582 | 20241119 | 093100 | 7726956300 | 41800 | 41750 | 41800 | 41750 | 2602 |
| 583 | 20241119 | 093000 | 7618252550 | 41750 | 41750 | 41800 | 41750 | 2261 |
| 584 | 20241119 | 092900 | 7523799200 | 41800 | 41750 | 41850 | 41750 | 2905 |
| 585 | 20241119 | 092800 | 7402388900 | 41800 | 41750 | 41800 | 41700 | 1948 |
| 586 | 20241119 | 092700 | 7321053450 | 41750 | 41700 | 41750 | 41650 | 2097 |
| 587 | 20241119 | 092600 | 7233582150 | 41650 | 41700 | 41700 | 41550 | 2756 |
| 588 | 20241119 | 092500 | 7118790400 | 41650 | 41700 | 41700 | 41650 | 2253 |
| 589 | 20241119 | 092400 | 7024924400 | 41700 | 41450 | 41700 | 41450 | 3996 |
| 590 | 20241119 | 092300 | 6858997500 | 41450 | 41600 | 41600 | 41400 | 10858 |
| 591 | 20241119 | 092200 | 6408850600 | 41600 | 41600 | 41650 | 41550 | 6945 |
| 592 | 20241119 | 092100 | 6119889700 | 41650 | 41600 | 41650 | 41600 | 5020 |
| 593 | 20241119 | 092000 | 5910920500 | 41650 | 41600 | 41650 | 41600 | 5556 |
| 594 | 20241119 | 091900 | 5679579350 | 41650 | 41750 | 41800 | 41550 | 3820 |
| 595 | 20241119 | 091800 | 5520387550 | 41750 | 41600 | 41800 | 41450 | 13803 |
| 596 | 20241119 | 091700 | 4946335900 | 41550 | 41700 | 41700 | 41550 | 4050 |
| 597 | 20241119 | 091600 | 4777776900 | 41650 | 41650 | 41700 | 41600 | 5035 |
| 598 | 20241119 | 091500 | 4568129800 | 41650 | 41600 | 41700 | 41550 | 3137 |
| 599 | 20241119 | 091400 | 4437523150 | 41650 | 41600 | 41650 | 41500 | 2202 |
| 600 | 20241119 | 091300 | 4345972550 | 41600 | 41600 | 41750 | 41500 | 6418 |
| 601 | 20241119 | 091200 | 4078700600 | 41600 | 41600 | 41750 | 41550 | 3373 |
| 602 | 20241119 | 091100 | 3938368600 | 41650 | 41600 | 41750 | 41550 | 4034 |
| 603 | 20241119 | 091000 | 3770465800 | 41650 | 41550 | 41650 | 41550 | 7443 |
| 604 | 20241119 | 090900 | 3460906650 | 41600 | 41600 | 41650 | 41550 | 3194 |
| 605 | 20241119 | 090800 | 3328087700 | 41650 | 41600 | 41650 | 41600 | 3084 |
| 606 | 20241119 | 090700 | 3199757650 | 41600 | 41700 | 41900 | 41600 | 3694 |
| 607 | 20241119 | 090600 | 3045799250 | 41650 | 41750 | 41900 | 41650 | 3336 |
| 608 | 20241119 | 090500 | 2906395450 | 41800 | 41650 | 42000 | 41650 | 3536 |
| 609 | 20241119 | 090400 | 2758824450 | 41600 | 41650 | 41650 | 41600 | 6250 |
| 610 | 20241119 | 090300 | 2498705050 | 41600 | 41650 | 41750 | 41600 | 9868 |
| 611 | 20241119 | 090200 | 2087561500 | 41650 | 41750 | 41900 | 41650 | 12964 |
| 612 | 20241119 | 090100 | 1546624700 | 41800 | 41950 | 41950 | 41750 | 6936 |
| 613 | 20241119 | 090000 | 1256628900 | 41850 | 41750 | 42250 | 41750 | 30010 |