33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 191100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 57693 |
| 3 | 20241120 | 191000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20241120 | 190900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20241120 | 190800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20241120 | 190700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20241120 | 190600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20241120 | 190500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20241120 | 190400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20241120 | 190300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20241120 | 190200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20241120 | 190100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20241120 | 190000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20241120 | 185900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20241120 | 185800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20241120 | 185700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20241120 | 185600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20241120 | 185500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20241120 | 185400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20241120 | 185300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20241120 | 185200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20241120 | 185100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20241120 | 185000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20241120 | 184900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20241120 | 184800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20241120 | 184700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20241120 | 184600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20241120 | 184500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20241120 | 184400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20241120 | 184300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20241120 | 184200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20241120 | 184100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 57693 |
| 33 | 20241120 | 184000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20241120 | 183900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20241120 | 183800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20241120 | 183700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20241120 | 183600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20241120 | 183500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20241120 | 183400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20241120 | 183300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20241120 | 183200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20241120 | 183100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20241120 | 183000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20241120 | 182900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20241120 | 182800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20241120 | 182700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20241120 | 182600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20241120 | 182500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20241120 | 182400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20241120 | 182300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20241120 | 182200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20241120 | 182100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20241120 | 182000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20241120 | 181900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20241120 | 181800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20241120 | 181700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20241120 | 181600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20241120 | 181500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20241120 | 181400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20241120 | 181300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20241120 | 181200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20241120 | 181100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 57693 |
| 63 | 20241120 | 181000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20241120 | 180900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20241120 | 180800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20241120 | 180700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20241120 | 180600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20241120 | 180500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20241120 | 180400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20241120 | 180300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20241120 | 180200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20241120 | 180100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20241120 | 180000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20241120 | 175900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20241120 | 175800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20241120 | 175700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20241120 | 175600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20241120 | 175500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20241120 | 175400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20241120 | 175300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20241120 | 175200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20241120 | 175100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20241120 | 175000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20241120 | 174900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20241120 | 174800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20241120 | 174700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20241120 | 174600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20241120 | 174500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20241120 | 174400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20241120 | 174300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20241120 | 174200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20241120 | 174100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 57693 |
| 93 | 20241120 | 174000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20241120 | 173900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20241120 | 173800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20241120 | 173700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20241120 | 173600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20241120 | 173500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20241120 | 173400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20241120 | 173300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20241120 | 173200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20241120 | 173100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20241120 | 173000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20241120 | 172900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20241120 | 172800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20241120 | 172700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20241120 | 172600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20241120 | 172500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20241120 | 172400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20241120 | 172300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20241120 | 172200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20241120 | 172100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20241120 | 172000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20241120 | 171900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20241120 | 171800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20241120 | 171700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20241120 | 171600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20241120 | 171500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20241120 | 171400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20241120 | 171300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20241120 | 171200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20241120 | 171100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 57693 |
| 123 | 20241120 | 171000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20241120 | 170900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20241120 | 170800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20241120 | 170700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20241120 | 170600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20241120 | 170500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20241120 | 170400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20241120 | 170300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20241120 | 170200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20241120 | 170100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20241120 | 170000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20241120 | 165900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20241120 | 165800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20241120 | 165700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20241120 | 165600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20241120 | 165500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20241120 | 165400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20241120 | 165300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20241120 | 165200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20241120 | 165100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20241120 | 165000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20241120 | 164900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20241120 | 164800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20241120 | 164700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20241120 | 164600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20241120 | 164500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20241120 | 164400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20241120 | 164300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20241120 | 164200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20241120 | 164100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 57693 |
| 153 | 20241120 | 164000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20241120 | 163900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20241120 | 163800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20241120 | 163700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20241120 | 163600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20241120 | 163500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20241120 | 163400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20241120 | 163300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20241120 | 163200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20241120 | 163100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20241120 | 163000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20241120 | 162900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20241120 | 162800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20241120 | 162700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20241120 | 162600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20241120 | 162500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20241120 | 162400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20241120 | 162300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20241120 | 162200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20241120 | 162100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20241120 | 162000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20241120 | 161900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20241120 | 161800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20241120 | 161700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20241120 | 161600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20241120 | 161500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20241120 | 161400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20241120 | 161300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20241120 | 161200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20241120 | 161100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 57693 |
| 183 | 20241120 | 161000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20241120 | 160900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20241120 | 160800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20241120 | 160700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20241120 | 160600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20241120 | 160500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20241120 | 160400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20241120 | 160300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20241120 | 160200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20241120 | 160100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20241120 | 160000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20241120 | 155900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20241120 | 155800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20241120 | 155700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20241120 | 155600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20241120 | 155500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20241120 | 155400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20241120 | 155300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20241120 | 155200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20241120 | 155100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20241120 | 155000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20241120 | 154900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20241120 | 154800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20241120 | 154700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20241120 | 154600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20241120 | 154500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20241120 | 154400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20241120 | 154300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20241120 | 154200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20241120 | 154100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 57693 |
| 213 | 20241120 | 154000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20241120 | 153900 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20241120 | 153800 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20241120 | 153700 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20241120 | 153600 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20241120 | 153500 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20241120 | 153400 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20241120 | 153300 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20241120 | 153200 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20241120 | 153100 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20241120 | 153000 | 47615756450 | 43300 | 43300 | 43300 | 43300 | 57693 |
| 224 | 20241120 | 152900 | 45117649550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 225 | 20241120 | 152800 | 45117649550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 226 | 20241120 | 152700 | 45117649550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 227 | 20241120 | 152600 | 45117649550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 228 | 20241120 | 152500 | 45117649550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 229 | 20241120 | 152400 | 45117649550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 230 | 20241120 | 152300 | 45117649550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 231 | 20241120 | 152200 | 45117649550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 232 | 20241120 | 152100 | 45117649550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 233 | 20241120 | 152000 | 45117649550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 234 | 20241120 | 151900 | 45117649550 | 43250 | 43500 | 43500 | 43250 | 5986 |
| 235 | 20241120 | 151800 | 44858187500 | 43500 | 43400 | 43500 | 43250 | 23684 |
| 236 | 20241120 | 151700 | 43830074850 | 43450 | 43450 | 43450 | 43400 | 2502 |
| 237 | 20241120 | 151600 | 43721459700 | 43400 | 43500 | 43500 | 43400 | 6995 |
| 238 | 20241120 | 151500 | 43417619200 | 43500 | 43500 | 43500 | 43450 | 1289 |
| 239 | 20241120 | 151400 | 43361563750 | 43500 | 43550 | 43550 | 43450 | 3612 |
| 240 | 20241120 | 151300 | 43204473700 | 43550 | 43550 | 43550 | 43500 | 1429 |
| 241 | 20241120 | 151200 | 43142261950 | 43550 | 43600 | 43600 | 43500 | 8274 |
| 242 | 20241120 | 151100 | 42781973100 | 43600 | 43600 | 43600 | 43550 | 2309 |
| 243 | 20241120 | 151000 | 42681336200 | 43600 | 43550 | 43600 | 43550 | 9709 |
| 244 | 20241120 | 150900 | 42258138150 | 43600 | 43600 | 43600 | 43550 | 1970 |
| 245 | 20241120 | 150800 | 42172297700 | 43600 | 43650 | 43650 | 43550 | 6763 |
| 246 | 20241120 | 150700 | 41877502600 | 43650 | 43550 | 43650 | 43550 | 4245 |
| 247 | 20241120 | 150600 | 41692419900 | 43550 | 43600 | 43600 | 43550 | 2944 |
| 248 | 20241120 | 150500 | 41564150750 | 43600 | 43600 | 43600 | 43550 | 1351 |
| 249 | 20241120 | 150400 | 41505260350 | 43600 | 43600 | 43600 | 43550 | 5703 |
| 250 | 20241120 | 150300 | 41256644850 | 43550 | 43600 | 43650 | 43550 | 9941 |
| 251 | 20241120 | 150200 | 40823317500 | 43650 | 43650 | 43650 | 43600 | 2137 |
| 252 | 20241120 | 150100 | 40730069900 | 43650 | 43650 | 43650 | 43600 | 1014 |
| 253 | 20241120 | 150000 | 40685812650 | 43650 | 43650 | 43650 | 43600 | 1394 |
| 254 | 20241120 | 145900 | 40624977550 | 43650 | 43600 | 43650 | 43600 | 6272 |
| 255 | 20241120 | 145800 | 40351414150 | 43650 | 43600 | 43650 | 43550 | 5587 |
| 256 | 20241120 | 145700 | 40107754750 | 43600 | 43600 | 43650 | 43600 | 3723 |
| 257 | 20241120 | 145600 | 39945312350 | 43650 | 43600 | 43650 | 43550 | 4919 |
| 258 | 20241120 | 145500 | 39730865050 | 43600 | 43650 | 43650 | 43550 | 6378 |
| 259 | 20241120 | 145400 | 39452666050 | 43650 | 43600 | 43650 | 43550 | 2342 |
| 260 | 20241120 | 145300 | 39350515250 | 43600 | 43600 | 43600 | 43550 | 4247 |
| 261 | 20241120 | 145200 | 39165371700 | 43600 | 43650 | 43650 | 43550 | 3069 |
| 262 | 20241120 | 145100 | 39031614150 | 43650 | 43600 | 43650 | 43550 | 3763 |
| 263 | 20241120 | 145000 | 38867561600 | 43600 | 43600 | 43650 | 43550 | 5280 |
| 264 | 20241120 | 144900 | 38637342450 | 43600 | 43550 | 43600 | 43500 | 6190 |
| 265 | 20241120 | 144800 | 38367776750 | 43550 | 43550 | 43550 | 43500 | 4810 |
| 266 | 20241120 | 144700 | 38158411900 | 43550 | 43550 | 43550 | 43500 | 1403 |
| 267 | 20241120 | 144600 | 38097319400 | 43550 | 43450 | 43550 | 43400 | 17250 |
| 268 | 20241120 | 144500 | 37347221450 | 43450 | 43450 | 43450 | 43400 | 1884 |
| 269 | 20241120 | 144400 | 37265398850 | 43450 | 43400 | 43500 | 43350 | 11056 |
| 270 | 20241120 | 144300 | 36785118400 | 43400 | 43400 | 43400 | 43350 | 1419 |
| 271 | 20241120 | 144200 | 36723539250 | 43350 | 43450 | 43450 | 43350 | 5782 |
| 272 | 20241120 | 144100 | 36472615250 | 43450 | 43350 | 43450 | 43350 | 12442 |
| 273 | 20241120 | 144000 | 35932511800 | 43350 | 43350 | 43350 | 43300 | 3109 |
| 274 | 20241120 | 143900 | 35797752700 | 43350 | 43350 | 43350 | 43300 | 1927 |
| 275 | 20241120 | 143800 | 35714242150 | 43350 | 43300 | 43350 | 43300 | 2192 |
| 276 | 20241120 | 143700 | 35619249500 | 43350 | 43350 | 43350 | 43300 | 1956 |
| 277 | 20241120 | 143600 | 35534482100 | 43350 | 43300 | 43350 | 43250 | 1657 |
| 278 | 20241120 | 143500 | 35462679600 | 43250 | 43300 | 43300 | 43250 | 1617 |
| 279 | 20241120 | 143400 | 35392668450 | 43300 | 43300 | 43300 | 43250 | 1733 |
| 280 | 20241120 | 143300 | 35317656350 | 43300 | 43300 | 43350 | 43250 | 2481 |
| 281 | 20241120 | 143200 | 35210243550 | 43350 | 43300 | 43350 | 43250 | 8326 |
| 282 | 20241120 | 143100 | 34849720200 | 43300 | 43300 | 43300 | 43250 | 3205 |
| 283 | 20241120 | 143000 | 34710980350 | 43300 | 43250 | 43300 | 43250 | 1361 |
| 284 | 20241120 | 142900 | 34652074750 | 43300 | 43300 | 43300 | 43250 | 2452 |
| 285 | 20241120 | 142800 | 34545950400 | 43250 | 43300 | 43300 | 43250 | 2068 |
| 286 | 20241120 | 142700 | 34456443500 | 43300 | 43250 | 43300 | 43200 | 5048 |
| 287 | 20241120 | 142600 | 34238094450 | 43250 | 43250 | 43250 | 43200 | 891 |
| 288 | 20241120 | 142500 | 34199563300 | 43200 | 43250 | 43250 | 43200 | 1344 |
| 289 | 20241120 | 142400 | 34141447350 | 43250 | 43250 | 43250 | 43200 | 1079 |
| 290 | 20241120 | 142300 | 34094785050 | 43250 | 43250 | 43250 | 43200 | 954 |
| 291 | 20241120 | 142200 | 34053526750 | 43250 | 43250 | 43250 | 43200 | 872 |
| 292 | 20241120 | 142100 | 34015818950 | 43250 | 43250 | 43250 | 43200 | 3410 |
| 293 | 20241120 | 142000 | 33868408750 | 43250 | 43250 | 43250 | 43200 | 1362 |
| 294 | 20241120 | 141900 | 33809536200 | 43250 | 43250 | 43250 | 43200 | 1546 |
| 295 | 20241120 | 141800 | 33742698800 | 43250 | 43250 | 43250 | 43200 | 1474 |
| 296 | 20241120 | 141700 | 33678970400 | 43200 | 43250 | 43250 | 43150 | 2289 |
| 297 | 20241120 | 141600 | 33580069450 | 43250 | 43150 | 43250 | 43150 | 2710 |
| 298 | 20241120 | 141500 | 33463004950 | 43200 | 43200 | 43200 | 43100 | 546 |
| 299 | 20241120 | 141400 | 33439430600 | 43200 | 43150 | 43200 | 43100 | 3693 |
| 300 | 20241120 | 141300 | 33280096350 | 43150 | 43150 | 43150 | 43100 | 2250 |
| 301 | 20241120 | 141200 | 33183096050 | 43150 | 43100 | 43150 | 43100 | 913 |
| 302 | 20241120 | 141100 | 33143712650 | 43150 | 43150 | 43150 | 43100 | 1604 |
| 303 | 20241120 | 141000 | 33074557050 | 43150 | 43150 | 43150 | 43100 | 1641 |
| 304 | 20241120 | 140900 | 33003801800 | 43150 | 43150 | 43150 | 43100 | 1046 |
| 305 | 20241120 | 140800 | 32958695200 | 43100 | 43150 | 43150 | 43100 | 994 |
| 306 | 20241120 | 140700 | 32915824500 | 43100 | 43100 | 43150 | 43100 | 711 |
| 307 | 20241120 | 140600 | 32885151250 | 43150 | 43150 | 43150 | 43100 | 1472 |
| 308 | 20241120 | 140500 | 32821695650 | 43150 | 43150 | 43150 | 43100 | 1280 |
| 309 | 20241120 | 140400 | 32766492550 | 43150 | 43150 | 43150 | 43100 | 654 |
| 310 | 20241120 | 140300 | 32738279400 | 43150 | 43250 | 43250 | 43100 | 1198 |
| 311 | 20241120 | 140200 | 32686556700 | 43200 | 43200 | 43250 | 43150 | 1324 |
| 312 | 20241120 | 140100 | 32629363150 | 43200 | 43200 | 43200 | 43150 | 880 |
| 313 | 20241120 | 140000 | 32591360400 | 43200 | 43150 | 43200 | 43150 | 703 |
| 314 | 20241120 | 135900 | 32560997100 | 43200 | 43100 | 43200 | 43100 | 1274 |
| 315 | 20241120 | 135800 | 32506025150 | 43150 | 43250 | 43250 | 43100 | 2282 |
| 316 | 20241120 | 135700 | 32407496700 | 43250 | 43250 | 43250 | 43200 | 923 |
| 317 | 20241120 | 135600 | 32367580550 | 43200 | 43250 | 43250 | 43200 | 448 |
| 318 | 20241120 | 135500 | 32348209350 | 43250 | 43250 | 43300 | 43200 | 1088 |
| 319 | 20241120 | 135400 | 32301157550 | 43200 | 43250 | 43250 | 43200 | 617 |
| 320 | 20241120 | 135300 | 32274482700 | 43250 | 43300 | 43300 | 43200 | 1574 |
| 321 | 20241120 | 135200 | 32206419350 | 43300 | 43250 | 43300 | 43200 | 5149 |
| 322 | 20241120 | 135100 | 31983623400 | 43250 | 43250 | 43250 | 43200 | 835 |
| 323 | 20241120 | 135000 | 31947518750 | 43250 | 43250 | 43250 | 43200 | 639 |
| 324 | 20241120 | 134900 | 31919892250 | 43250 | 43250 | 43250 | 43200 | 1926 |
| 325 | 20241120 | 134800 | 31836622250 | 43250 | 43200 | 43250 | 43200 | 1070 |
| 326 | 20241120 | 134700 | 31790349450 | 43250 | 43200 | 43250 | 43200 | 730 |
| 327 | 20241120 | 134600 | 31758789900 | 43250 | 43250 | 43250 | 43200 | 636 |
| 328 | 20241120 | 134500 | 31731295800 | 43250 | 43250 | 43250 | 43200 | 807 |
| 329 | 20241120 | 134400 | 31696406000 | 43200 | 43250 | 43250 | 43200 | 1710 |
| 330 | 20241120 | 134300 | 31622488250 | 43200 | 43250 | 43250 | 43200 | 676 |
| 331 | 20241120 | 134200 | 31593253150 | 43200 | 43300 | 43300 | 43200 | 3774 |
| 332 | 20241120 | 134100 | 31430028150 | 43300 | 43250 | 43300 | 43200 | 1353 |
| 333 | 20241120 | 134000 | 31371517100 | 43250 | 43250 | 43250 | 43200 | 1009 |
| 334 | 20241120 | 133900 | 31327882250 | 43250 | 43250 | 43250 | 43200 | 840 |
| 335 | 20241120 | 133800 | 31291555200 | 43250 | 43250 | 43250 | 43200 | 1020 |
| 336 | 20241120 | 133700 | 31247444350 | 43250 | 43250 | 43250 | 43200 | 1339 |
| 337 | 20241120 | 133600 | 31189553400 | 43250 | 43250 | 43250 | 43200 | 1155 |
| 338 | 20241120 | 133500 | 31139609850 | 43200 | 43250 | 43250 | 43200 | 837 |
| 339 | 20241120 | 133400 | 31103413150 | 43200 | 43250 | 43250 | 43200 | 720 |
| 340 | 20241120 | 133300 | 31072279050 | 43250 | 43250 | 43250 | 43200 | 1668 |
| 341 | 20241120 | 133200 | 31000168500 | 43250 | 43150 | 43250 | 43150 | 1944 |
| 342 | 20241120 | 133100 | 30916154900 | 43150 | 43200 | 43250 | 43150 | 1563 |
| 343 | 20241120 | 133000 | 30848629900 | 43200 | 43150 | 43250 | 43100 | 3550 |
| 344 | 20241120 | 132900 | 30695294950 | 43200 | 43200 | 43250 | 43150 | 8460 |
| 345 | 20241120 | 132800 | 30329782450 | 43200 | 43150 | 43200 | 43150 | 5867 |
| 346 | 20241120 | 132700 | 30076399450 | 43200 | 43150 | 43200 | 43150 | 2953 |
| 347 | 20241120 | 132600 | 29948882250 | 43200 | 43200 | 43200 | 43150 | 1871 |
| 348 | 20241120 | 132500 | 29868121600 | 43200 | 43200 | 43200 | 43150 | 1436 |
| 349 | 20241120 | 132400 | 29806114800 | 43150 | 43150 | 43200 | 43150 | 1710 |
| 350 | 20241120 | 132300 | 29732269150 | 43200 | 43150 | 43200 | 43150 | 4770 |
| 351 | 20241120 | 132200 | 29526431150 | 43150 | 43150 | 43150 | 43100 | 1761 |
| 352 | 20241120 | 132100 | 29450471000 | 43150 | 43150 | 43150 | 43100 | 1158 |
| 353 | 20241120 | 132000 | 29400518750 | 43150 | 43150 | 43150 | 43100 | 1635 |
| 354 | 20241120 | 131900 | 29329999300 | 43150 | 43150 | 43150 | 43100 | 1176 |
| 355 | 20241120 | 131800 | 29279269650 | 43150 | 43150 | 43150 | 43100 | 1129 |
| 356 | 20241120 | 131700 | 29230566400 | 43100 | 43100 | 43150 | 43050 | 1944 |
| 357 | 20241120 | 131600 | 29146764050 | 43100 | 43100 | 43100 | 43050 | 2906 |
| 358 | 20241120 | 131500 | 29021526250 | 43100 | 43050 | 43100 | 43000 | 1664 |
| 359 | 20241120 | 131400 | 28949892950 | 43000 | 43000 | 43050 | 43000 | 1801 |
| 360 | 20241120 | 131300 | 28872397950 | 43050 | 43000 | 43050 | 43000 | 1539 |
| 361 | 20241120 | 131200 | 28806193350 | 43050 | 43000 | 43050 | 42950 | 4538 |
| 362 | 20241120 | 131100 | 28611040050 | 43000 | 43000 | 43000 | 42950 | 985 |
| 363 | 20241120 | 131000 | 28568705900 | 42950 | 42950 | 43000 | 42950 | 760 |
| 364 | 20241120 | 130900 | 28536050250 | 43000 | 42950 | 43000 | 42950 | 1433 |
| 365 | 20241120 | 130800 | 28474457100 | 42950 | 42900 | 43000 | 42900 | 1553 |
| 366 | 20241120 | 130700 | 28407754600 | 42900 | 42900 | 42950 | 42850 | 1909 |
| 367 | 20241120 | 130600 | 28325850800 | 42900 | 42900 | 42900 | 42850 | 423 |
| 368 | 20241120 | 130500 | 28307705550 | 42900 | 42950 | 42950 | 42850 | 1583 |
| 369 | 20241120 | 130400 | 28239779900 | 42950 | 42900 | 42950 | 42900 | 990 |
| 370 | 20241120 | 130300 | 28197289050 | 42900 | 42950 | 42950 | 42900 | 1344 |
| 371 | 20241120 | 130200 | 28139602300 | 42950 | 42950 | 42950 | 42900 | 718 |
| 372 | 20241120 | 130100 | 28108770650 | 42950 | 42950 | 42950 | 42900 | 545 |
| 373 | 20241120 | 130000 | 28085367000 | 42950 | 42900 | 42950 | 42800 | 5463 |
| 374 | 20241120 | 125900 | 27851207500 | 42900 | 42900 | 42900 | 42850 | 922 |
| 375 | 20241120 | 125800 | 27811668700 | 42900 | 42950 | 42950 | 42850 | 1244 |
| 376 | 20241120 | 125700 | 27758293400 | 42900 | 42900 | 42950 | 42900 | 1234 |
| 377 | 20241120 | 125600 | 27705339000 | 42950 | 42900 | 42950 | 42900 | 2368 |
| 378 | 20241120 | 125500 | 27603706100 | 42900 | 42900 | 42950 | 42900 | 770 |
| 379 | 20241120 | 125400 | 27570641000 | 42950 | 42900 | 42950 | 42900 | 862 |
| 380 | 20241120 | 125300 | 27533633350 | 42950 | 42950 | 42950 | 42900 | 1262 |
| 381 | 20241120 | 125200 | 27479465500 | 42900 | 42900 | 43000 | 42900 | 1768 |
| 382 | 20241120 | 125100 | 27403544850 | 42950 | 42900 | 42950 | 42900 | 2437 |
| 383 | 20241120 | 125000 | 27298978950 | 42950 | 43000 | 43000 | 42950 | 2438 |
| 384 | 20241120 | 124900 | 27194229850 | 43000 | 42950 | 43000 | 42950 | 1279 |
| 385 | 20241120 | 124800 | 27139276200 | 43000 | 42950 | 43000 | 42950 | 927 |
| 386 | 20241120 | 124700 | 27099429150 | 43000 | 43000 | 43000 | 42950 | 578 |
| 387 | 20241120 | 124600 | 27074583150 | 43000 | 43000 | 43000 | 42950 | 1074 |
| 388 | 20241120 | 124500 | 27028421650 | 42950 | 43000 | 43000 | 42950 | 1280 |
| 389 | 20241120 | 124400 | 26973429350 | 43000 | 43000 | 43000 | 42950 | 654 |
| 390 | 20241120 | 124300 | 26945309650 | 42950 | 43000 | 43000 | 42950 | 999 |
| 391 | 20241120 | 124200 | 26902383100 | 42950 | 42950 | 43000 | 42950 | 1089 |
| 392 | 20241120 | 124100 | 26855589900 | 43000 | 43000 | 43000 | 42950 | 835 |
| 393 | 20241120 | 124000 | 26819695950 | 43000 | 42950 | 43000 | 42950 | 741 |
| 394 | 20241120 | 123900 | 26787850250 | 42950 | 43000 | 43000 | 42950 | 738 |
| 395 | 20241120 | 123800 | 26756135500 | 42950 | 43000 | 43000 | 42950 | 466 |
| 396 | 20241120 | 123700 | 26736102700 | 43000 | 42950 | 43000 | 42900 | 1192 |
| 397 | 20241120 | 123600 | 26684880250 | 43000 | 43000 | 43000 | 42950 | 868 |
| 398 | 20241120 | 123500 | 26647581850 | 42950 | 43000 | 43000 | 42950 | 906 |
| 399 | 20241120 | 123400 | 26608643300 | 43000 | 43000 | 43000 | 42950 | 530 |
| 400 | 20241120 | 123300 | 26585871050 | 43000 | 42950 | 43000 | 42950 | 1192 |
| 401 | 20241120 | 123200 | 26534647650 | 42950 | 42950 | 43000 | 42950 | 726 |
| 402 | 20241120 | 123100 | 26503447850 | 43000 | 43000 | 43000 | 42950 | 1013 |
| 403 | 20241120 | 123000 | 26459912350 | 43000 | 42950 | 43000 | 42950 | 670 |
| 404 | 20241120 | 122900 | 26431123950 | 43000 | 43000 | 43000 | 42950 | 1243 |
| 405 | 20241120 | 122800 | 26377719200 | 43000 | 42950 | 43000 | 42900 | 2311 |
| 406 | 20241120 | 122700 | 26278493550 | 42950 | 43000 | 43050 | 42900 | 6095 |
| 407 | 20241120 | 122600 | 26016466750 | 43050 | 43050 | 43050 | 43000 | 637 |
| 408 | 20241120 | 122500 | 25989053850 | 43050 | 43050 | 43050 | 43000 | 723 |
| 409 | 20241120 | 122400 | 25957946500 | 43050 | 43000 | 43050 | 43000 | 2296 |
| 410 | 20241120 | 122300 | 25859180900 | 43000 | 43050 | 43050 | 43000 | 453 |
| 411 | 20241120 | 122200 | 25839687100 | 43050 | 43050 | 43050 | 43000 | 1194 |
| 412 | 20241120 | 122100 | 25788314650 | 43000 | 43050 | 43050 | 43000 | 459 |
| 413 | 20241120 | 122000 | 25768564100 | 43050 | 43050 | 43100 | 43000 | 621 |
| 414 | 20241120 | 121900 | 25741823400 | 43100 | 43100 | 43100 | 43050 | 1407 |
| 415 | 20241120 | 121800 | 25681209600 | 43050 | 43050 | 43100 | 43000 | 4386 |
| 416 | 20241120 | 121700 | 25492389900 | 43050 | 43050 | 43100 | 43000 | 1172 |
| 417 | 20241120 | 121600 | 25441936150 | 43000 | 43000 | 43050 | 42950 | 2720 |
| 418 | 20241120 | 121500 | 25324976450 | 43000 | 43100 | 43100 | 43000 | 4226 |
| 419 | 20241120 | 121400 | 25143170950 | 43100 | 43100 | 43100 | 43050 | 1156 |
| 420 | 20241120 | 121300 | 25093367550 | 43100 | 43050 | 43100 | 43050 | 1090 |
| 421 | 20241120 | 121200 | 25046405100 | 43100 | 43100 | 43100 | 43050 | 510 |
| 422 | 20241120 | 121100 | 25024429900 | 43100 | 43050 | 43100 | 43050 | 1176 |
| 423 | 20241120 | 121000 | 24973767700 | 43050 | 43050 | 43100 | 43050 | 786 |
| 424 | 20241120 | 120900 | 24939912150 | 43100 | 43100 | 43100 | 43050 | 6307 |
| 425 | 20241120 | 120800 | 24668232750 | 43050 | 43050 | 43100 | 43000 | 7290 |
| 426 | 20241120 | 120700 | 24354509400 | 43050 | 43050 | 43050 | 42950 | 2200 |
| 427 | 20241120 | 120600 | 24259898000 | 43050 | 43100 | 43100 | 43000 | 1023 |
| 428 | 20241120 | 120500 | 24215858200 | 43100 | 43100 | 43100 | 43050 | 1233 |
| 429 | 20241120 | 120400 | 24162746050 | 43100 | 43050 | 43100 | 43050 | 833 |
| 430 | 20241120 | 120300 | 24126861950 | 43100 | 43050 | 43100 | 43050 | 2178 |
| 431 | 20241120 | 120200 | 24033070900 | 43050 | 43100 | 43100 | 43050 | 407 |
| 432 | 20241120 | 120100 | 24015533250 | 43050 | 43000 | 43100 | 42950 | 14066 |
| 433 | 20241120 | 120000 | 23410565200 | 43000 | 43000 | 43000 | 42950 | 1156 |
| 434 | 20241120 | 115900 | 23360877550 | 43000 | 42900 | 43000 | 42850 | 7296 |
| 435 | 20241120 | 115800 | 23047681050 | 42850 | 42850 | 42900 | 42850 | 2236 |
| 436 | 20241120 | 115700 | 22951830150 | 42850 | 42800 | 42850 | 42800 | 2172 |
| 437 | 20241120 | 115600 | 22858793350 | 42800 | 42850 | 42850 | 42800 | 920 |
| 438 | 20241120 | 115500 | 22819389600 | 42850 | 42850 | 42850 | 42800 | 2543 |
| 439 | 20241120 | 115400 | 22710489950 | 42850 | 42800 | 42850 | 42800 | 1378 |
| 440 | 20241120 | 115300 | 22651498200 | 42800 | 42850 | 42850 | 42800 | 1182 |
| 441 | 20241120 | 115200 | 22600886550 | 42850 | 42850 | 42850 | 42800 | 2695 |
| 442 | 20241120 | 115100 | 22485512050 | 42800 | 42850 | 42850 | 42800 | 901 |
| 443 | 20241120 | 115000 | 22446914000 | 42850 | 42850 | 42850 | 42750 | 1554 |
| 444 | 20241120 | 114900 | 22380388350 | 42850 | 42850 | 42850 | 42750 | 1187 |
| 445 | 20241120 | 114800 | 22329565300 | 42850 | 42750 | 42850 | 42750 | 3532 |
| 446 | 20241120 | 114700 | 22178427200 | 42800 | 42750 | 42800 | 42750 | 1485 |
| 447 | 20241120 | 114600 | 22114894100 | 42750 | 42800 | 42800 | 42750 | 757 |
| 448 | 20241120 | 114500 | 22082504950 | 42800 | 42800 | 42800 | 42750 | 949 |
| 449 | 20241120 | 114400 | 22041906650 | 42750 | 42850 | 42850 | 42750 | 1828 |
| 450 | 20241120 | 114300 | 21963677600 | 42850 | 42800 | 42850 | 42800 | 744 |
| 451 | 20241120 | 114200 | 21931808750 | 42850 | 42800 | 42850 | 42750 | 1380 |
| 452 | 20241120 | 114100 | 21872732850 | 42800 | 42800 | 42850 | 42800 | 951 |
| 453 | 20241120 | 114000 | 21832007550 | 42850 | 42900 | 42900 | 42800 | 10096 |
| 454 | 20241120 | 113900 | 21399460700 | 42900 | 42900 | 42900 | 42850 | 1085 |
| 455 | 20241120 | 113800 | 21352938650 | 42850 | 42900 | 42900 | 42850 | 604 |
| 456 | 20241120 | 113700 | 21327044950 | 42850 | 42900 | 42900 | 42850 | 1816 |
| 457 | 20241120 | 113600 | 21249202350 | 42900 | 42850 | 42900 | 42850 | 985 |
| 458 | 20241120 | 113500 | 21206976150 | 42850 | 42900 | 42900 | 42850 | 1003 |
| 459 | 20241120 | 113400 | 21163968700 | 42900 | 42900 | 42900 | 42850 | 837 |
| 460 | 20241120 | 113300 | 21128088800 | 42900 | 42900 | 42900 | 42850 | 1190 |
| 461 | 20241120 | 113200 | 21077079100 | 42850 | 42900 | 42900 | 42850 | 852 |
| 462 | 20241120 | 113100 | 21040541950 | 42900 | 42900 | 42900 | 42850 | 1190 |
| 463 | 20241120 | 113000 | 20989525900 | 42900 | 42850 | 42900 | 42850 | 1074 |
| 464 | 20241120 | 112900 | 20943483900 | 42900 | 42900 | 42900 | 42850 | 774 |
| 465 | 20241120 | 112800 | 20910284900 | 42900 | 42900 | 42900 | 42850 | 633 |
| 466 | 20241120 | 112700 | 20883140650 | 42900 | 42900 | 42900 | 42850 | 878 |
| 467 | 20241120 | 112600 | 20845492100 | 42900 | 42900 | 42900 | 42850 | 895 |
| 468 | 20241120 | 112500 | 20807114000 | 42900 | 42900 | 42900 | 42850 | 3129 |
| 469 | 20241120 | 112400 | 20673019150 | 42850 | 42850 | 42900 | 42850 | 797 |
| 470 | 20241120 | 112300 | 20638831850 | 42900 | 42850 | 42900 | 42850 | 4473 |
| 471 | 20241120 | 112200 | 20447144950 | 42850 | 42900 | 42900 | 42850 | 3745 |
| 472 | 20241120 | 112100 | 20286627700 | 42850 | 42900 | 42900 | 42850 | 613 |
| 473 | 20241120 | 112000 | 20260338500 | 42850 | 42900 | 42900 | 42850 | 966 |
| 474 | 20241120 | 111900 | 20218916700 | 42900 | 42900 | 42900 | 42850 | 1812 |
| 475 | 20241120 | 111800 | 20141225900 | 42850 | 42900 | 42900 | 42850 | 670 |
| 476 | 20241120 | 111700 | 20112501000 | 42900 | 42900 | 42900 | 42850 | 1614 |
| 477 | 20241120 | 111600 | 20043282950 | 42900 | 43000 | 43000 | 42900 | 976 |
| 478 | 20241120 | 111500 | 20001386150 | 42950 | 43000 | 43000 | 42950 | 1329 |
| 479 | 20241120 | 111400 | 19944282200 | 43000 | 43000 | 43000 | 42950 | 1142 |
| 480 | 20241120 | 111300 | 19895226150 | 42950 | 43000 | 43000 | 42950 | 964 |
| 481 | 20241120 | 111200 | 19853792150 | 42950 | 42950 | 43000 | 42950 | 903 |
| 482 | 20241120 | 111100 | 19814991350 | 42950 | 42950 | 43000 | 42950 | 1354 |
| 483 | 20241120 | 111000 | 19756801400 | 42950 | 42900 | 43000 | 42900 | 1240 |
| 484 | 20241120 | 110900 | 19703527500 | 42950 | 42900 | 42950 | 42900 | 764 |
| 485 | 20241120 | 110800 | 19670717100 | 42900 | 43000 | 43000 | 42900 | 1389 |
| 486 | 20241120 | 110700 | 19611052250 | 42950 | 42950 | 43000 | 42950 | 2785 |
| 487 | 20241120 | 110600 | 19491362050 | 42950 | 42950 | 43000 | 42900 | 7140 |
| 488 | 20241120 | 110500 | 19184424700 | 43000 | 43000 | 43000 | 42950 | 2075 |
| 489 | 20241120 | 110400 | 19095247450 | 43000 | 42950 | 43000 | 42950 | 1330 |
| 490 | 20241120 | 110300 | 19038100700 | 42950 | 42900 | 42950 | 42900 | 4247 |
| 491 | 20241120 | 110200 | 18855740450 | 42900 | 42900 | 42950 | 42900 | 734 |
| 492 | 20241120 | 110100 | 18824224400 | 42900 | 42850 | 42950 | 42850 | 5230 |
| 493 | 20241120 | 110000 | 18599834450 | 42900 | 42850 | 42900 | 42800 | 2044 |
| 494 | 20241120 | 105900 | 18512212100 | 42800 | 42850 | 42900 | 42750 | 4370 |
| 495 | 20241120 | 105800 | 18325219900 | 42850 | 42850 | 42900 | 42800 | 1118 |
| 496 | 20241120 | 105700 | 18277316500 | 42800 | 42850 | 42850 | 42750 | 6000 |
| 497 | 20241120 | 105600 | 18020528750 | 42850 | 42750 | 42850 | 42750 | 7535 |
| 498 | 20241120 | 105500 | 17697931550 | 42750 | 42700 | 42800 | 42700 | 1956 |
| 499 | 20241120 | 105400 | 17614279550 | 42750 | 42750 | 42750 | 42650 | 8108 |
| 500 | 20241120 | 105300 | 17268091850 | 42750 | 42750 | 42750 | 42700 | 1422 |
| 501 | 20241120 | 105200 | 17207310600 | 42750 | 42700 | 42750 | 42700 | 1458 |
| 502 | 20241120 | 105100 | 17145027700 | 42700 | 42650 | 42700 | 42650 | 2487 |
| 503 | 20241120 | 105000 | 17038858900 | 42700 | 42650 | 42700 | 42650 | 1820 |
| 504 | 20241120 | 104900 | 16961167500 | 42700 | 42650 | 42700 | 42650 | 4257 |
| 505 | 20241120 | 104800 | 16779532100 | 42650 | 42550 | 42650 | 42550 | 3884 |
| 506 | 20241120 | 104700 | 16614083750 | 42600 | 42550 | 42600 | 42550 | 949 |
| 507 | 20241120 | 104600 | 16573697050 | 42600 | 42600 | 42600 | 42550 | 481 |
| 508 | 20241120 | 104500 | 16553216500 | 42600 | 42550 | 42600 | 42550 | 1191 |
| 509 | 20241120 | 104400 | 16502508000 | 42550 | 42500 | 42600 | 42500 | 7243 |
| 510 | 20241120 | 104300 | 16194348850 | 42550 | 42550 | 42550 | 42500 | 2927 |
| 511 | 20241120 | 104200 | 16069918650 | 42550 | 42550 | 42550 | 42500 | 337 |
| 512 | 20241120 | 104100 | 16055587350 | 42550 | 42550 | 42550 | 42500 | 505 |
| 513 | 20241120 | 104000 | 16034114150 | 42550 | 42550 | 42550 | 42500 | 3093 |
| 514 | 20241120 | 103900 | 15902641100 | 42550 | 42550 | 42550 | 42500 | 370 |
| 515 | 20241120 | 103800 | 15886903250 | 42500 | 42500 | 42550 | 42500 | 103 |
| 516 | 20241120 | 103700 | 15882523200 | 42550 | 42550 | 42550 | 42500 | 378 |
| 517 | 20241120 | 103600 | 15866449300 | 42550 | 42500 | 42550 | 42500 | 704 |
| 518 | 20241120 | 103500 | 15836505700 | 42550 | 42550 | 42550 | 42500 | 579 |
| 519 | 20241120 | 103400 | 15811881250 | 42550 | 42550 | 42550 | 42500 | 292 |
| 520 | 20241120 | 103300 | 15799463350 | 42500 | 42500 | 42550 | 42500 | 1047 |
| 521 | 20241120 | 103200 | 15754934650 | 42550 | 42550 | 42550 | 42500 | 297 |
| 522 | 20241120 | 103100 | 15742304700 | 42550 | 42550 | 42550 | 42500 | 1322 |
| 523 | 20241120 | 103000 | 15686097750 | 42500 | 42550 | 42550 | 42500 | 1577 |
| 524 | 20241120 | 102900 | 15619054500 | 42550 | 42500 | 42550 | 42450 | 5643 |
| 525 | 20241120 | 102800 | 15379224800 | 42500 | 42500 | 42500 | 42450 | 1666 |
| 526 | 20241120 | 102700 | 15308421800 | 42500 | 42500 | 42500 | 42450 | 231 |
| 527 | 20241120 | 102600 | 15298609000 | 42500 | 42400 | 42500 | 42400 | 8272 |
| 528 | 20241120 | 102500 | 14947486800 | 42450 | 42450 | 42450 | 42400 | 442 |
| 529 | 20241120 | 102400 | 14928737950 | 42450 | 42450 | 42450 | 42400 | 697 |
| 530 | 20241120 | 102300 | 14899171750 | 42450 | 42450 | 42450 | 42400 | 326 |
| 531 | 20241120 | 102200 | 14885340900 | 42400 | 42400 | 42450 | 42400 | 1508 |
| 532 | 20241120 | 102100 | 14821360900 | 42400 | 42450 | 42450 | 42400 | 3281 |
| 533 | 20241120 | 102000 | 14682161050 | 42450 | 42400 | 42450 | 42400 | 1400 |
| 534 | 20241120 | 101900 | 14622748500 | 42400 | 42450 | 42450 | 42400 | 630 |
| 535 | 20241120 | 101800 | 14596029050 | 42400 | 42400 | 42450 | 42400 | 235 |
| 536 | 20241120 | 101700 | 14586061850 | 42450 | 42450 | 42450 | 42400 | 269 |
| 537 | 20241120 | 101600 | 14574651750 | 42450 | 42400 | 42450 | 42400 | 411 |
| 538 | 20241120 | 101500 | 14557215450 | 42400 | 42400 | 42450 | 42400 | 195 |
| 539 | 20241120 | 101400 | 14548942600 | 42400 | 42450 | 42450 | 42400 | 433 |
| 540 | 20241120 | 101300 | 14530572750 | 42450 | 42300 | 42450 | 42250 | 5643 |
| 541 | 20241120 | 101200 | 14291624300 | 42250 | 42300 | 42300 | 42250 | 960 |
| 542 | 20241120 | 101100 | 14251053200 | 42300 | 42300 | 42300 | 42250 | 1067 |
| 543 | 20241120 | 101000 | 14205955900 | 42250 | 42250 | 42300 | 42250 | 1968 |
| 544 | 20241120 | 100900 | 14122791250 | 42250 | 42300 | 42300 | 42250 | 1233 |
| 545 | 20241120 | 100800 | 14070687350 | 42300 | 42300 | 42300 | 42250 | 1045 |
| 546 | 20241120 | 100700 | 14026521450 | 42300 | 42300 | 42300 | 42250 | 1077 |
| 547 | 20241120 | 100600 | 13980999000 | 42300 | 42250 | 42300 | 42250 | 522 |
| 548 | 20241120 | 100500 | 13958929100 | 42300 | 42100 | 42300 | 42100 | 4831 |
| 549 | 20241120 | 100400 | 13755092900 | 42150 | 42150 | 42150 | 42100 | 1375 |
| 550 | 20241120 | 100300 | 13697197500 | 42150 | 42150 | 42150 | 42100 | 1551 |
| 551 | 20241120 | 100200 | 13631890300 | 42100 | 42150 | 42250 | 42100 | 1235 |
| 552 | 20241120 | 100100 | 13579831400 | 42150 | 42150 | 42250 | 42150 | 2347 |
| 553 | 20241120 | 100000 | 13480823750 | 42200 | 42200 | 42250 | 42150 | 1407 |
| 554 | 20241120 | 095900 | 13421487700 | 42250 | 42250 | 42250 | 42200 | 1038 |
| 555 | 20241120 | 095800 | 13377661250 | 42250 | 42250 | 42300 | 42200 | 2246 |
| 556 | 20241120 | 095700 | 13282788900 | 42250 | 42300 | 42300 | 42200 | 1876 |
| 557 | 20241120 | 095600 | 13203560750 | 42250 | 42250 | 42300 | 42250 | 1612 |
| 558 | 20241120 | 095500 | 13135422500 | 42300 | 42300 | 42300 | 42250 | 2051 |
| 559 | 20241120 | 095400 | 13048726950 | 42300 | 42250 | 42300 | 42250 | 1868 |
| 560 | 20241120 | 095300 | 12969757250 | 42300 | 42200 | 42350 | 42200 | 7753 |
| 561 | 20241120 | 095200 | 12641930950 | 42200 | 42300 | 42300 | 42200 | 6075 |
| 562 | 20241120 | 095100 | 12385324350 | 42250 | 42250 | 42300 | 42250 | 1009 |
| 563 | 20241120 | 095000 | 12342682250 | 42250 | 42300 | 42300 | 42250 | 1782 |
| 564 | 20241120 | 094900 | 12267320950 | 42250 | 42300 | 42350 | 42250 | 15964 |
| 565 | 20241120 | 094800 | 11592002200 | 42350 | 42300 | 42350 | 42250 | 4947 |
| 566 | 20241120 | 094700 | 11382739350 | 42300 | 42300 | 42350 | 42250 | 1865 |
| 567 | 20241120 | 094600 | 11303874000 | 42300 | 42450 | 42450 | 42250 | 9823 |
| 568 | 20241120 | 094500 | 10887817950 | 42400 | 42450 | 42450 | 42400 | 741 |
| 569 | 20241120 | 094400 | 10856395200 | 42400 | 42450 | 42450 | 42350 | 3412 |
| 570 | 20241120 | 094300 | 10711725100 | 42400 | 42400 | 42450 | 42350 | 2633 |
| 571 | 20241120 | 094200 | 10600104200 | 42400 | 42450 | 42450 | 42400 | 2110 |
| 572 | 20241120 | 094100 | 10510638000 | 42400 | 42450 | 42450 | 42400 | 1234 |
| 573 | 20241120 | 094000 | 10458303850 | 42450 | 42350 | 42450 | 42350 | 13257 |
| 574 | 20241120 | 093900 | 9895871300 | 42400 | 42300 | 42400 | 42300 | 4548 |
| 575 | 20241120 | 093800 | 9703331250 | 42300 | 42300 | 42350 | 42300 | 1535 |
| 576 | 20241120 | 093700 | 9638397150 | 42350 | 42350 | 42400 | 42300 | 2094 |
| 577 | 20241120 | 093600 | 9549708400 | 42400 | 42400 | 42450 | 42400 | 4491 |
| 578 | 20241120 | 093500 | 9359268100 | 42450 | 42450 | 42500 | 42400 | 6846 |
| 579 | 20241120 | 093400 | 9068676400 | 42450 | 42350 | 42450 | 42350 | 16251 |
| 580 | 20241120 | 093300 | 8379336850 | 42350 | 42250 | 42400 | 42250 | 28151 |
| 581 | 20241120 | 093200 | 7187875050 | 42250 | 42250 | 42300 | 42250 | 3016 |
| 582 | 20241120 | 093100 | 7060317000 | 42300 | 42250 | 42300 | 42250 | 727 |
| 583 | 20241120 | 093000 | 7029589150 | 42300 | 42300 | 42300 | 42250 | 8254 |
| 584 | 20241120 | 092900 | 6680515250 | 42250 | 42200 | 42300 | 42050 | 19063 |
| 585 | 20241120 | 092800 | 5876074750 | 42200 | 42200 | 42250 | 42200 | 1634 |
| 586 | 20241120 | 092700 | 5807045800 | 42250 | 42250 | 42300 | 42200 | 2020 |
| 587 | 20241120 | 092600 | 5721702600 | 42250 | 42300 | 42300 | 42200 | 1542 |
| 588 | 20241120 | 092500 | 5656537750 | 42300 | 42250 | 42300 | 42250 | 1659 |
| 589 | 20241120 | 092400 | 5586415650 | 42250 | 42250 | 42300 | 42250 | 1184 |
| 590 | 20241120 | 092300 | 5536347650 | 42250 | 42300 | 42300 | 42250 | 2635 |
| 591 | 20241120 | 092200 | 5424932800 | 42300 | 42350 | 42350 | 42300 | 5702 |
| 592 | 20241120 | 092100 | 5183599000 | 42350 | 42300 | 42400 | 42300 | 8621 |
| 593 | 20241120 | 092000 | 4818523000 | 42350 | 42350 | 42350 | 42250 | 5082 |
| 594 | 20241120 | 091900 | 4603524300 | 42300 | 42350 | 42350 | 42300 | 3248 |
| 595 | 20241120 | 091800 | 4466056900 | 42300 | 42300 | 42350 | 42250 | 2866 |
| 596 | 20241120 | 091700 | 4344818750 | 42300 | 42350 | 42350 | 42300 | 1162 |
| 597 | 20241120 | 091600 | 4295650600 | 42350 | 42200 | 42350 | 42150 | 14338 |
| 598 | 20241120 | 091500 | 3689895500 | 42200 | 42250 | 42250 | 42200 | 1031 |
| 599 | 20241120 | 091400 | 3646360100 | 42200 | 42200 | 42200 | 42150 | 5253 |
| 600 | 20241120 | 091300 | 3424763450 | 42200 | 42200 | 42200 | 42150 | 317 |
| 601 | 20241120 | 091200 | 3411398600 | 42200 | 42100 | 42200 | 42100 | 3920 |
| 602 | 20241120 | 091100 | 3246120200 | 42150 | 42100 | 42150 | 42100 | 3457 |
| 603 | 20241120 | 091000 | 3100432600 | 42150 | 42150 | 42200 | 42100 | 3488 |
| 604 | 20241120 | 090900 | 2953423700 | 42200 | 42200 | 42200 | 42150 | 348 |
| 605 | 20241120 | 090800 | 2938746400 | 42150 | 42150 | 42200 | 42100 | 2154 |
| 606 | 20241120 | 090700 | 2847923650 | 42150 | 42050 | 42150 | 42050 | 4416 |
| 607 | 20241120 | 090600 | 2661904950 | 42050 | 42150 | 42150 | 42050 | 1283 |
| 608 | 20241120 | 090500 | 2607892350 | 42150 | 42200 | 42200 | 42100 | 2166 |
| 609 | 20241120 | 090400 | 2516584700 | 42150 | 42000 | 42200 | 42000 | 7933 |
| 610 | 20241120 | 090300 | 2182606250 | 42000 | 42050 | 42050 | 42000 | 2482 |
| 611 | 20241120 | 090200 | 2078269150 | 42000 | 42000 | 42050 | 42000 | 6829 |
| 612 | 20241120 | 090100 | 1791297450 | 42000 | 42050 | 42100 | 42000 | 7987 |
| 613 | 20241120 | 090000 | 1455492950 | 42000 | 41750 | 42050 | 41700 | 34824 |