34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 191800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 20249 |
| 3 | 20241120 | 191700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 4 | 20241120 | 191600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 5 | 20241120 | 191500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 6 | 20241120 | 191400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 7 | 20241120 | 191300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 8 | 20241120 | 191200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 9 | 20241120 | 191100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 10 | 20241120 | 191000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 11 | 20241120 | 190900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 12 | 20241120 | 190800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 13 | 20241120 | 190700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 14 | 20241120 | 190600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 15 | 20241120 | 190500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 16 | 20241120 | 190400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 17 | 20241120 | 190300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 18 | 20241120 | 190200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 19 | 20241120 | 190100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 20 | 20241120 | 190000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 21 | 20241120 | 185900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 22 | 20241120 | 185800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 23 | 20241120 | 185700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 24 | 20241120 | 185600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 25 | 20241120 | 185500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 26 | 20241120 | 185400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 27 | 20241120 | 185300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 28 | 20241120 | 185200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 29 | 20241120 | 185100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 30 | 20241120 | 185000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 31 | 20241120 | 184900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 32 | 20241120 | 184800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 20249 |
| 33 | 20241120 | 184700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 34 | 20241120 | 184600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 35 | 20241120 | 184500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 36 | 20241120 | 184400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 37 | 20241120 | 184300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 38 | 20241120 | 184200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 39 | 20241120 | 184100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 40 | 20241120 | 184000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 41 | 20241120 | 183900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 42 | 20241120 | 183800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 43 | 20241120 | 183700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 44 | 20241120 | 183600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 45 | 20241120 | 183500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 46 | 20241120 | 183400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 47 | 20241120 | 183300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 48 | 20241120 | 183200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 49 | 20241120 | 183100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 50 | 20241120 | 183000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 51 | 20241120 | 182900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 52 | 20241120 | 182800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 53 | 20241120 | 182700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 54 | 20241120 | 182600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 55 | 20241120 | 182500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 56 | 20241120 | 182400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 57 | 20241120 | 182300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 58 | 20241120 | 182200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 59 | 20241120 | 182100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 60 | 20241120 | 182000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 61 | 20241120 | 181900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 62 | 20241120 | 181800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 20249 |
| 63 | 20241120 | 181700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 64 | 20241120 | 181600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 65 | 20241120 | 181500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 66 | 20241120 | 181400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 67 | 20241120 | 181300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 68 | 20241120 | 181200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 69 | 20241120 | 181100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 70 | 20241120 | 181000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 71 | 20241120 | 180900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 72 | 20241120 | 180800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 73 | 20241120 | 180700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 74 | 20241120 | 180600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 75 | 20241120 | 180500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 76 | 20241120 | 180400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 77 | 20241120 | 180300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 78 | 20241120 | 180200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 79 | 20241120 | 180100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 80 | 20241120 | 180000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 81 | 20241120 | 175900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 82 | 20241120 | 175800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 83 | 20241120 | 175700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 84 | 20241120 | 175600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 85 | 20241120 | 175500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 86 | 20241120 | 175400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 87 | 20241120 | 175300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 88 | 20241120 | 175200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 89 | 20241120 | 175100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 90 | 20241120 | 175000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 91 | 20241120 | 174900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 92 | 20241120 | 174800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 20249 |
| 93 | 20241120 | 174700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 94 | 20241120 | 174600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 95 | 20241120 | 174500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 96 | 20241120 | 174400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 97 | 20241120 | 174300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 98 | 20241120 | 174200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 99 | 20241120 | 174100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 100 | 20241120 | 174000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 101 | 20241120 | 173900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 102 | 20241120 | 173800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 103 | 20241120 | 173700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 104 | 20241120 | 173600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 105 | 20241120 | 173500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 106 | 20241120 | 173400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 107 | 20241120 | 173300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 108 | 20241120 | 173200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 109 | 20241120 | 173100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 110 | 20241120 | 173000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 111 | 20241120 | 172900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 112 | 20241120 | 172800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 113 | 20241120 | 172700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 114 | 20241120 | 172600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 115 | 20241120 | 172500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 116 | 20241120 | 172400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 117 | 20241120 | 172300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 118 | 20241120 | 172200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 119 | 20241120 | 172100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 120 | 20241120 | 172000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 121 | 20241120 | 171900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 122 | 20241120 | 171800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 20249 |
| 123 | 20241120 | 171700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 124 | 20241120 | 171600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 125 | 20241120 | 171500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 126 | 20241120 | 171400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 127 | 20241120 | 171300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 128 | 20241120 | 171200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 129 | 20241120 | 171100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 130 | 20241120 | 171000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 131 | 20241120 | 170900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 132 | 20241120 | 170800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 133 | 20241120 | 170700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 134 | 20241120 | 170600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 135 | 20241120 | 170500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 136 | 20241120 | 170400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 137 | 20241120 | 170300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 138 | 20241120 | 170200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 139 | 20241120 | 170100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 140 | 20241120 | 170000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 141 | 20241120 | 165900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 142 | 20241120 | 165800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 143 | 20241120 | 165700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 144 | 20241120 | 165600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 145 | 20241120 | 165500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 146 | 20241120 | 165400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 147 | 20241120 | 165300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 148 | 20241120 | 165200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 149 | 20241120 | 165100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 150 | 20241120 | 165000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 151 | 20241120 | 164900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 152 | 20241120 | 164800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 20249 |
| 153 | 20241120 | 164700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 154 | 20241120 | 164600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 155 | 20241120 | 164500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 156 | 20241120 | 164400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 157 | 20241120 | 164300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 158 | 20241120 | 164200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 159 | 20241120 | 164100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 160 | 20241120 | 164000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 161 | 20241120 | 163900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 162 | 20241120 | 163800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 163 | 20241120 | 163700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 164 | 20241120 | 163600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 165 | 20241120 | 163500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 166 | 20241120 | 163400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 167 | 20241120 | 163300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 168 | 20241120 | 163200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 169 | 20241120 | 163100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 170 | 20241120 | 163000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 171 | 20241120 | 162900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 172 | 20241120 | 162800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 173 | 20241120 | 162700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 174 | 20241120 | 162600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 175 | 20241120 | 162500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 176 | 20241120 | 162400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 177 | 20241120 | 162300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 178 | 20241120 | 162200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 179 | 20241120 | 162100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 180 | 20241120 | 162000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 181 | 20241120 | 161900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 182 | 20241120 | 161800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 20249 |
| 183 | 20241120 | 161700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 184 | 20241120 | 161600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 185 | 20241120 | 161500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 186 | 20241120 | 161400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 187 | 20241120 | 161300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 188 | 20241120 | 161200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 189 | 20241120 | 161100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 190 | 20241120 | 161000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 191 | 20241120 | 160900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 192 | 20241120 | 160800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 193 | 20241120 | 160700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 194 | 20241120 | 160600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 195 | 20241120 | 160500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 196 | 20241120 | 160400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 197 | 20241120 | 160300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 198 | 20241120 | 160200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 199 | 20241120 | 160100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 200 | 20241120 | 160000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 201 | 20241120 | 155900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 202 | 20241120 | 155800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 203 | 20241120 | 155700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 204 | 20241120 | 155600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 205 | 20241120 | 155500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 206 | 20241120 | 155400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 207 | 20241120 | 155300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 208 | 20241120 | 155200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 209 | 20241120 | 155100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 210 | 20241120 | 155000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 211 | 20241120 | 154900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 212 | 20241120 | 154800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 20249 |
| 213 | 20241120 | 154700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 214 | 20241120 | 154600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 215 | 20241120 | 154500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 216 | 20241120 | 154400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 217 | 20241120 | 154300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 218 | 20241120 | 154200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 219 | 20241120 | 154100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 220 | 20241120 | 154000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 221 | 20241120 | 153900 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 222 | 20241120 | 153800 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 223 | 20241120 | 153700 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 224 | 20241120 | 153600 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 225 | 20241120 | 153500 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 226 | 20241120 | 153400 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 227 | 20241120 | 153300 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 228 | 20241120 | 153200 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 229 | 20241120 | 153100 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 230 | 20241120 | 153000 | 59385275750 | 45200 | 45200 | 45200 | 45200 | 20249 |
| 231 | 20241120 | 152900 | 58470020950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20241120 | 152800 | 58470020950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20241120 | 152700 | 58470020950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20241120 | 152600 | 58470020950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20241120 | 152500 | 58470020950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20241120 | 152400 | 58470020950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20241120 | 152300 | 58470020950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20241120 | 152200 | 58470020950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20241120 | 152100 | 58470020950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20241120 | 152000 | 58470020950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20241120 | 151900 | 58470020950 | 45100 | 45050 | 45100 | 45000 | 2458 |
| 242 | 20241120 | 151800 | 58359349850 | 45050 | 45000 | 45050 | 44950 | 6528 |
| 243 | 20241120 | 151700 | 58065569350 | 45000 | 45000 | 45050 | 44950 | 1528 |
| 244 | 20241120 | 151600 | 57996812350 | 45050 | 45000 | 45050 | 44950 | 1356 |
| 245 | 20241120 | 151500 | 57935799500 | 45000 | 45000 | 45000 | 44950 | 1242 |
| 246 | 20241120 | 151400 | 57879919250 | 45000 | 44950 | 45000 | 44900 | 2194 |
| 247 | 20241120 | 151300 | 57781264650 | 44900 | 45000 | 45000 | 44900 | 1691 |
| 248 | 20241120 | 151200 | 57705258800 | 44950 | 45000 | 45000 | 44950 | 1770 |
| 249 | 20241120 | 151100 | 57625669950 | 44950 | 45000 | 45050 | 44950 | 3782 |
| 250 | 20241120 | 151000 | 57455579050 | 45050 | 45050 | 45050 | 45000 | 3486 |
| 251 | 20241120 | 150900 | 57298656300 | 45050 | 45050 | 45050 | 45000 | 3666 |
| 252 | 20241120 | 150800 | 57133653950 | 45000 | 45000 | 45050 | 45000 | 3699 |
| 253 | 20241120 | 150700 | 56967184800 | 45050 | 45050 | 45050 | 45000 | 999 |
| 254 | 20241120 | 150600 | 56922203200 | 45050 | 45050 | 45050 | 45000 | 2245 |
| 255 | 20241120 | 150500 | 56821157850 | 45000 | 45050 | 45050 | 45000 | 1096 |
| 256 | 20241120 | 150400 | 56771826500 | 45000 | 45050 | 45100 | 45000 | 1253 |
| 257 | 20241120 | 150300 | 56715373350 | 45050 | 45100 | 45100 | 45000 | 1141 |
| 258 | 20241120 | 150200 | 56663969000 | 45050 | 45100 | 45100 | 45000 | 2844 |
| 259 | 20241120 | 150100 | 56535845600 | 45100 | 45100 | 45100 | 45050 | 1253 |
| 260 | 20241120 | 150000 | 56479360850 | 45100 | 45100 | 45100 | 45050 | 870 |
| 261 | 20241120 | 145900 | 56440128600 | 45100 | 45100 | 45100 | 45050 | 1391 |
| 262 | 20241120 | 145800 | 56377428150 | 45100 | 45100 | 45100 | 45050 | 1373 |
| 263 | 20241120 | 145700 | 56315509800 | 45100 | 45100 | 45100 | 45050 | 659 |
| 264 | 20241120 | 145600 | 56285799650 | 45100 | 45150 | 45150 | 45050 | 1428 |
| 265 | 20241120 | 145500 | 56221389750 | 45150 | 45100 | 45150 | 45100 | 885 |
| 266 | 20241120 | 145400 | 56181457850 | 45100 | 45150 | 45150 | 45100 | 741 |
| 267 | 20241120 | 145300 | 56148016750 | 45100 | 45100 | 45150 | 45050 | 1546 |
| 268 | 20241120 | 145200 | 56078282900 | 45100 | 45100 | 45100 | 45050 | 493 |
| 269 | 20241120 | 145100 | 56056060300 | 45100 | 45100 | 45100 | 45050 | 730 |
| 270 | 20241120 | 145000 | 56023153700 | 45050 | 45100 | 45100 | 45050 | 434 |
| 271 | 20241120 | 144900 | 56003586050 | 45050 | 45100 | 45100 | 45050 | 386 |
| 272 | 20241120 | 144800 | 55986178850 | 45100 | 45050 | 45100 | 45000 | 1977 |
| 273 | 20241120 | 144700 | 55897113250 | 45000 | 45100 | 45100 | 45000 | 1531 |
| 274 | 20241120 | 144600 | 55828139850 | 45050 | 45100 | 45100 | 45000 | 2217 |
| 275 | 20241120 | 144500 | 55728287050 | 45100 | 45100 | 45100 | 45000 | 4931 |
| 276 | 20241120 | 144400 | 55506151950 | 45100 | 45150 | 45150 | 45050 | 1210 |
| 277 | 20241120 | 144300 | 55451588000 | 45150 | 45200 | 45200 | 45100 | 1523 |
| 278 | 20241120 | 144200 | 55382882150 | 45150 | 45200 | 45200 | 45100 | 2009 |
| 279 | 20241120 | 144100 | 55292177650 | 45200 | 45200 | 45200 | 45150 | 1155 |
| 280 | 20241120 | 144000 | 55239976750 | 45200 | 45250 | 45250 | 45150 | 1073 |
| 281 | 20241120 | 143900 | 55191477000 | 45250 | 45200 | 45250 | 45150 | 1172 |
| 282 | 20241120 | 143800 | 55138503250 | 45150 | 45100 | 45300 | 45050 | 1865 |
| 283 | 20241120 | 143700 | 55054271300 | 45100 | 45100 | 45100 | 45050 | 1353 |
| 284 | 20241120 | 143600 | 54993273600 | 45100 | 45100 | 45100 | 45050 | 1337 |
| 285 | 20241120 | 143500 | 54933007300 | 45100 | 45100 | 45100 | 45000 | 6145 |
| 286 | 20241120 | 143400 | 54656162850 | 45100 | 45150 | 45150 | 45050 | 740 |
| 287 | 20241120 | 143300 | 54622783950 | 45150 | 45200 | 45200 | 45050 | 2380 |
| 288 | 20241120 | 143200 | 54515435800 | 45200 | 45200 | 45200 | 45100 | 708 |
| 289 | 20241120 | 143100 | 54483456650 | 45100 | 45150 | 45200 | 45100 | 3635 |
| 290 | 20241120 | 143000 | 54319472850 | 45200 | 45300 | 45300 | 45100 | 4491 |
| 291 | 20241120 | 142900 | 54116609050 | 45250 | 45250 | 45300 | 45250 | 1000 |
| 292 | 20241120 | 142800 | 54071348600 | 45250 | 45400 | 45400 | 45200 | 2579 |
| 293 | 20241120 | 142700 | 53954585800 | 45400 | 45450 | 45450 | 45300 | 1177 |
| 294 | 20241120 | 142600 | 53901194650 | 45450 | 45400 | 45450 | 45350 | 765 |
| 295 | 20241120 | 142500 | 53866448450 | 45400 | 45350 | 45400 | 45300 | 981 |
| 296 | 20241120 | 142400 | 53821950050 | 45350 | 45350 | 45350 | 45250 | 656 |
| 297 | 20241120 | 142300 | 53792229750 | 45350 | 45400 | 45400 | 45300 | 2206 |
| 298 | 20241120 | 142200 | 53692170050 | 45400 | 45350 | 45400 | 45300 | 886 |
| 299 | 20241120 | 142100 | 53651975750 | 45350 | 45400 | 45400 | 45350 | 510 |
| 300 | 20241120 | 142000 | 53628831250 | 45400 | 45400 | 45450 | 45350 | 1644 |
| 301 | 20241120 | 141900 | 53554148800 | 45450 | 45500 | 45500 | 45400 | 784 |
| 302 | 20241120 | 141800 | 53518519600 | 45450 | 45500 | 45500 | 45450 | 583 |
| 303 | 20241120 | 141700 | 53492005400 | 45450 | 45550 | 45550 | 45400 | 3367 |
| 304 | 20241120 | 141600 | 53338833700 | 45550 | 45600 | 45650 | 45500 | 2456 |
| 305 | 20241120 | 141500 | 53226872200 | 45650 | 45450 | 45650 | 45400 | 8249 |
| 306 | 20241120 | 141400 | 52851314850 | 45450 | 45400 | 45450 | 45350 | 4613 |
| 307 | 20241120 | 141300 | 52641843100 | 45350 | 45300 | 45400 | 45300 | 4410 |
| 308 | 20241120 | 141200 | 52441940900 | 45300 | 45300 | 45300 | 45250 | 276 |
| 309 | 20241120 | 141100 | 52429440150 | 45300 | 45250 | 45300 | 45200 | 1025 |
| 310 | 20241120 | 141000 | 52383058950 | 45200 | 45200 | 45250 | 45200 | 1623 |
| 311 | 20241120 | 140900 | 52309685300 | 45250 | 45250 | 45250 | 45200 | 283 |
| 312 | 20241120 | 140800 | 52296890600 | 45200 | 45250 | 45250 | 45200 | 680 |
| 313 | 20241120 | 140700 | 52266145200 | 45250 | 45250 | 45250 | 45200 | 2132 |
| 314 | 20241120 | 140600 | 52169681950 | 45300 | 45250 | 45300 | 45250 | 351 |
| 315 | 20241120 | 140500 | 52153794500 | 45250 | 45300 | 45300 | 45250 | 306 |
| 316 | 20241120 | 140400 | 52139940650 | 45300 | 45300 | 45300 | 45250 | 381 |
| 317 | 20241120 | 140300 | 52122688000 | 45300 | 45300 | 45300 | 45250 | 228 |
| 318 | 20241120 | 140200 | 52112360100 | 45300 | 45250 | 45300 | 45250 | 1024 |
| 319 | 20241120 | 140100 | 52065974600 | 45250 | 45300 | 45300 | 45250 | 463 |
| 320 | 20241120 | 140000 | 52045001150 | 45300 | 45250 | 45300 | 45200 | 3215 |
| 321 | 20241120 | 135900 | 51899524550 | 45250 | 45250 | 45250 | 45200 | 164 |
| 322 | 20241120 | 135800 | 51892105250 | 45250 | 45250 | 45250 | 45150 | 2173 |
| 323 | 20241120 | 135700 | 51793854650 | 45250 | 45250 | 45250 | 45200 | 344 |
| 324 | 20241120 | 135600 | 51778296000 | 45200 | 45250 | 45250 | 45200 | 239 |
| 325 | 20241120 | 135500 | 51767489400 | 45200 | 45250 | 45250 | 45150 | 1161 |
| 326 | 20241120 | 135400 | 51715006600 | 45250 | 45200 | 45250 | 45200 | 928 |
| 327 | 20241120 | 135300 | 51673049100 | 45200 | 45200 | 45250 | 45150 | 1134 |
| 328 | 20241120 | 135200 | 51621792750 | 45200 | 45250 | 45250 | 45200 | 886 |
| 329 | 20241120 | 135100 | 51581741000 | 45250 | 45200 | 45250 | 45200 | 258 |
| 330 | 20241120 | 135000 | 51570072200 | 45200 | 45200 | 45250 | 45200 | 946 |
| 331 | 20241120 | 134900 | 51527302400 | 45200 | 45250 | 45250 | 45200 | 373 |
| 332 | 20241120 | 134800 | 51510436000 | 45200 | 45250 | 45250 | 45200 | 651 |
| 333 | 20241120 | 134700 | 51480996950 | 45250 | 45250 | 45250 | 45200 | 407 |
| 334 | 20241120 | 134600 | 51462590400 | 45250 | 45200 | 45250 | 45200 | 280 |
| 335 | 20241120 | 134500 | 51449925000 | 45200 | 45250 | 45250 | 45200 | 246 |
| 336 | 20241120 | 134400 | 51438798150 | 45200 | 45200 | 45250 | 45150 | 414 |
| 337 | 20241120 | 134300 | 51420082300 | 45250 | 45200 | 45250 | 45100 | 1441 |
| 338 | 20241120 | 134200 | 51354959900 | 45250 | 45250 | 45300 | 45200 | 2078 |
| 339 | 20241120 | 134100 | 51260937450 | 45300 | 45300 | 45300 | 45250 | 1118 |
| 340 | 20241120 | 134000 | 51210303650 | 45300 | 45250 | 45300 | 45250 | 1265 |
| 341 | 20241120 | 133900 | 51152999550 | 45300 | 45300 | 45300 | 45200 | 681 |
| 342 | 20241120 | 133800 | 51122177550 | 45300 | 45250 | 45300 | 45250 | 418 |
| 343 | 20241120 | 133700 | 51103254500 | 45250 | 45250 | 45300 | 45200 | 2310 |
| 344 | 20241120 | 133600 | 50998715800 | 45250 | 45250 | 45250 | 45200 | 156 |
| 345 | 20241120 | 133500 | 50991658450 | 45250 | 45250 | 45250 | 45200 | 232 |
| 346 | 20241120 | 133400 | 50981166700 | 45250 | 45250 | 45250 | 45200 | 150 |
| 347 | 20241120 | 133300 | 50974381000 | 45250 | 45250 | 45250 | 45200 | 548 |
| 348 | 20241120 | 133200 | 50949600100 | 45200 | 45250 | 45250 | 45200 | 129 |
| 349 | 20241120 | 133100 | 50943763650 | 45250 | 45250 | 45250 | 45200 | 193 |
| 350 | 20241120 | 133000 | 50935032700 | 45250 | 45150 | 45250 | 45150 | 262 |
| 351 | 20241120 | 132900 | 50923190350 | 45200 | 45200 | 45200 | 45150 | 181 |
| 352 | 20241120 | 132800 | 50915015050 | 45150 | 45200 | 45200 | 45150 | 148 |
| 353 | 20241120 | 132700 | 50908328500 | 45200 | 45250 | 45250 | 45200 | 600 |
| 354 | 20241120 | 132600 | 50881191850 | 45200 | 45250 | 45250 | 45200 | 474 |
| 355 | 20241120 | 132500 | 50859746650 | 45200 | 45250 | 45250 | 45100 | 1319 |
| 356 | 20241120 | 132400 | 50800149700 | 45250 | 45100 | 45250 | 45100 | 5535 |
| 357 | 20241120 | 132300 | 50549997000 | 45100 | 45050 | 45100 | 44950 | 8769 |
| 358 | 20241120 | 132200 | 50155265250 | 45050 | 45000 | 45050 | 45000 | 994 |
| 359 | 20241120 | 132100 | 50110525950 | 45050 | 45050 | 45050 | 45000 | 1288 |
| 360 | 20241120 | 132000 | 50052521300 | 45000 | 45050 | 45050 | 45000 | 1317 |
| 361 | 20241120 | 131900 | 49993245950 | 45000 | 45050 | 45050 | 45000 | 2906 |
| 362 | 20241120 | 131800 | 49862353350 | 45050 | 45100 | 45100 | 45050 | 344 |
| 363 | 20241120 | 131700 | 49846854400 | 45100 | 45100 | 45100 | 45050 | 290 |
| 364 | 20241120 | 131600 | 49833783550 | 45100 | 45050 | 45100 | 45050 | 593 |
| 365 | 20241120 | 131500 | 49807044550 | 45100 | 45100 | 45100 | 45050 | 324 |
| 366 | 20241120 | 131400 | 49792436750 | 45100 | 45100 | 45100 | 45050 | 1318 |
| 367 | 20241120 | 131300 | 49733007500 | 45100 | 45100 | 45100 | 45050 | 585 |
| 368 | 20241120 | 131200 | 49706634700 | 45100 | 45150 | 45150 | 45050 | 1046 |
| 369 | 20241120 | 131100 | 49659474000 | 45100 | 45150 | 45150 | 45100 | 542 |
| 370 | 20241120 | 131000 | 49635027800 | 45100 | 45150 | 45150 | 45100 | 581 |
| 371 | 20241120 | 130900 | 49608820250 | 45100 | 45100 | 45150 | 45050 | 423 |
| 372 | 20241120 | 130800 | 49589734100 | 45150 | 45150 | 45150 | 45100 | 1468 |
| 373 | 20241120 | 130700 | 49523524750 | 45150 | 45150 | 45150 | 45100 | 1353 |
| 374 | 20241120 | 130600 | 49462470450 | 45100 | 45150 | 45150 | 45100 | 1340 |
| 375 | 20241120 | 130500 | 49401978400 | 45150 | 45150 | 45150 | 45100 | 431 |
| 376 | 20241120 | 130400 | 49382537050 | 45100 | 45100 | 45150 | 45050 | 742 |
| 377 | 20241120 | 130300 | 49349066950 | 45100 | 45200 | 45200 | 45100 | 1343 |
| 378 | 20241120 | 130200 | 49288477000 | 45150 | 45150 | 45200 | 45100 | 644 |
| 379 | 20241120 | 130100 | 49259405350 | 45150 | 45150 | 45150 | 45100 | 244 |
| 380 | 20241120 | 130000 | 49248394750 | 45150 | 45150 | 45200 | 45100 | 2931 |
| 381 | 20241120 | 125900 | 49116060700 | 45200 | 45200 | 45250 | 45150 | 847 |
| 382 | 20241120 | 125800 | 49077774050 | 45200 | 45250 | 45250 | 45200 | 287 |
| 383 | 20241120 | 125700 | 49064797650 | 45200 | 45250 | 45250 | 45200 | 125 |
| 384 | 20241120 | 125600 | 49059143600 | 45250 | 45200 | 45250 | 45150 | 648 |
| 385 | 20241120 | 125500 | 49029858850 | 45200 | 45150 | 45200 | 45150 | 1033 |
| 386 | 20241120 | 125400 | 48983198500 | 45200 | 45150 | 45200 | 45150 | 1210 |
| 387 | 20241120 | 125300 | 48928506900 | 45200 | 45150 | 45250 | 45150 | 2068 |
| 388 | 20241120 | 125200 | 48835036450 | 45150 | 45150 | 45200 | 45150 | 293 |
| 389 | 20241120 | 125100 | 48821799700 | 45150 | 45200 | 45200 | 45150 | 288 |
| 390 | 20241120 | 125000 | 48808785700 | 45150 | 45200 | 45200 | 45150 | 186 |
| 391 | 20241120 | 124900 | 48800384750 | 45200 | 45200 | 45200 | 45150 | 747 |
| 392 | 20241120 | 124800 | 48766649350 | 45200 | 45200 | 45200 | 45150 | 243 |
| 393 | 20241120 | 124700 | 48755666750 | 45250 | 45200 | 45250 | 45150 | 1336 |
| 394 | 20241120 | 124600 | 48695284350 | 45200 | 45150 | 45250 | 45150 | 1080 |
| 395 | 20241120 | 124500 | 48646476700 | 45200 | 45200 | 45250 | 45200 | 978 |
| 396 | 20241120 | 124400 | 48602260450 | 45200 | 45100 | 45250 | 45050 | 3753 |
| 397 | 20241120 | 124300 | 48432942850 | 45100 | 45150 | 45150 | 45100 | 1268 |
| 398 | 20241120 | 124200 | 48375715750 | 45100 | 45250 | 45250 | 45100 | 2559 |
| 399 | 20241120 | 124100 | 48260196450 | 45250 | 45250 | 45250 | 45200 | 373 |
| 400 | 20241120 | 124000 | 48243329050 | 45250 | 45250 | 45250 | 45200 | 455 |
| 401 | 20241120 | 123900 | 48222749400 | 45250 | 45200 | 45250 | 45150 | 519 |
| 402 | 20241120 | 123800 | 48199290100 | 45200 | 45200 | 45200 | 45150 | 430 |
| 403 | 20241120 | 123700 | 48179860550 | 45200 | 45200 | 45250 | 45200 | 764 |
| 404 | 20241120 | 123600 | 48145323850 | 45200 | 45250 | 45250 | 45200 | 241 |
| 405 | 20241120 | 123500 | 48134423200 | 45250 | 45250 | 45300 | 45200 | 290 |
| 406 | 20241120 | 123400 | 48121306050 | 45250 | 45250 | 45300 | 45200 | 774 |
| 407 | 20241120 | 123300 | 48086285500 | 45200 | 45250 | 45300 | 45200 | 1256 |
| 408 | 20241120 | 123200 | 48029453300 | 45250 | 45200 | 45250 | 45150 | 677 |
| 409 | 20241120 | 123100 | 47998860400 | 45150 | 45150 | 45200 | 45100 | 628 |
| 410 | 20241120 | 123000 | 47970500200 | 45200 | 45300 | 45300 | 45100 | 961 |
| 411 | 20241120 | 122900 | 47927068300 | 45300 | 45200 | 45300 | 45150 | 683 |
| 412 | 20241120 | 122800 | 47896207300 | 45150 | 45150 | 45200 | 45150 | 612 |
| 413 | 20241120 | 122700 | 47868564500 | 45150 | 45350 | 45350 | 45100 | 2421 |
| 414 | 20241120 | 122600 | 47759094050 | 45300 | 45450 | 45450 | 45300 | 2593 |
| 415 | 20241120 | 122500 | 47641459650 | 45400 | 45450 | 45500 | 45400 | 290 |
| 416 | 20241120 | 122400 | 47628281950 | 45450 | 45450 | 45450 | 45400 | 1251 |
| 417 | 20241120 | 122300 | 47571424450 | 45400 | 45450 | 45450 | 45400 | 365 |
| 418 | 20241120 | 122200 | 47554838500 | 45450 | 45450 | 45450 | 45400 | 631 |
| 419 | 20241120 | 122100 | 47526170550 | 45400 | 45400 | 45450 | 45350 | 610 |
| 420 | 20241120 | 122000 | 47498471350 | 45350 | 45400 | 45400 | 45350 | 418 |
| 421 | 20241120 | 121900 | 47479499500 | 45400 | 45400 | 45400 | 45350 | 533 |
| 422 | 20241120 | 121800 | 47455302100 | 45350 | 45400 | 45400 | 45350 | 1151 |
| 423 | 20241120 | 121700 | 47403070000 | 45400 | 45400 | 45400 | 45350 | 354 |
| 424 | 20241120 | 121600 | 47387003300 | 45400 | 45400 | 45400 | 45350 | 969 |
| 425 | 20241120 | 121500 | 47343019000 | 45400 | 45400 | 45400 | 45350 | 212 |
| 426 | 20241120 | 121400 | 47333397250 | 45400 | 45400 | 45400 | 45350 | 1046 |
| 427 | 20241120 | 121300 | 47285918750 | 45400 | 45350 | 45400 | 45350 | 467 |
| 428 | 20241120 | 121200 | 47264730850 | 45400 | 45450 | 45450 | 45350 | 882 |
| 429 | 20241120 | 121100 | 47224692200 | 45450 | 45450 | 45450 | 45400 | 2057 |
| 430 | 20241120 | 121000 | 47131253400 | 45400 | 45400 | 45450 | 45350 | 2889 |
| 431 | 20241120 | 120900 | 47000011550 | 45350 | 45350 | 45400 | 45300 | 1606 |
| 432 | 20241120 | 120800 | 46927156700 | 45350 | 45300 | 45350 | 45300 | 2217 |
| 433 | 20241120 | 120700 | 46826636900 | 45350 | 45350 | 45350 | 45300 | 209 |
| 434 | 20241120 | 120600 | 46817161850 | 45350 | 45350 | 45350 | 45300 | 682 |
| 435 | 20241120 | 120500 | 46786248000 | 45300 | 45350 | 45350 | 45300 | 1196 |
| 436 | 20241120 | 120400 | 46732012150 | 45350 | 45350 | 45350 | 45300 | 587 |
| 437 | 20241120 | 120300 | 46705401600 | 45350 | 45350 | 45350 | 45300 | 1697 |
| 438 | 20241120 | 120200 | 46628482850 | 45350 | 45250 | 45350 | 45250 | 4773 |
| 439 | 20241120 | 120100 | 46412386300 | 45200 | 45200 | 45250 | 45200 | 258 |
| 440 | 20241120 | 120000 | 46400717350 | 45250 | 45150 | 45250 | 45150 | 884 |
| 441 | 20241120 | 115900 | 46360756550 | 45200 | 45150 | 45200 | 45150 | 740 |
| 442 | 20241120 | 115800 | 46327325700 | 45150 | 45200 | 45200 | 45150 | 875 |
| 443 | 20241120 | 115700 | 46287792300 | 45200 | 45250 | 45250 | 45150 | 659 |
| 444 | 20241120 | 115600 | 46258001300 | 45250 | 45200 | 45250 | 45150 | 331 |
| 445 | 20241120 | 115500 | 46243034600 | 45200 | 45150 | 45250 | 45150 | 331 |
| 446 | 20241120 | 115400 | 46228072800 | 45200 | 45250 | 45250 | 45150 | 4450 |
| 447 | 20241120 | 115300 | 46026794500 | 45250 | 45250 | 45250 | 45250 | 1488 |
| 448 | 20241120 | 115200 | 45959462500 | 45250 | 45150 | 45250 | 45150 | 1137 |
| 449 | 20241120 | 115100 | 45908062150 | 45200 | 45200 | 45200 | 45150 | 1006 |
| 450 | 20241120 | 115000 | 45862591250 | 45200 | 45200 | 45200 | 45150 | 371 |
| 451 | 20241120 | 114900 | 45845828250 | 45200 | 45200 | 45200 | 45150 | 404 |
| 452 | 20241120 | 114800 | 45827573950 | 45150 | 45150 | 45200 | 45100 | 682 |
| 453 | 20241120 | 114700 | 45796787450 | 45100 | 45150 | 45150 | 45100 | 295 |
| 454 | 20241120 | 114600 | 45783473800 | 45100 | 45150 | 45150 | 45100 | 661 |
| 455 | 20241120 | 114500 | 45753657700 | 45150 | 45150 | 45150 | 45100 | 610 |
| 456 | 20241120 | 114400 | 45726129300 | 45150 | 45150 | 45150 | 45100 | 291 |
| 457 | 20241120 | 114300 | 45713000050 | 45150 | 45150 | 45200 | 45100 | 591 |
| 458 | 20241120 | 114200 | 45686312200 | 45200 | 45200 | 45200 | 45150 | 411 |
| 459 | 20241120 | 114100 | 45667746550 | 45200 | 45100 | 45200 | 45050 | 2097 |
| 460 | 20241120 | 114000 | 45573139800 | 45100 | 45150 | 45200 | 45050 | 1462 |
| 461 | 20241120 | 113900 | 45507158250 | 45150 | 45200 | 45200 | 45150 | 625 |
| 462 | 20241120 | 113800 | 45478926750 | 45200 | 45200 | 45250 | 45150 | 2447 |
| 463 | 20241120 | 113700 | 45368329150 | 45200 | 45100 | 45200 | 45100 | 3238 |
| 464 | 20241120 | 113600 | 45222176100 | 45100 | 45100 | 45100 | 45050 | 790 |
| 465 | 20241120 | 113500 | 45186553450 | 45100 | 45050 | 45100 | 45050 | 398 |
| 466 | 20241120 | 113400 | 45168608050 | 45050 | 45050 | 45100 | 45000 | 3785 |
| 467 | 20241120 | 113300 | 44998247050 | 45100 | 45100 | 45100 | 45050 | 1664 |
| 468 | 20241120 | 113200 | 44923274900 | 45100 | 45000 | 45100 | 45000 | 2258 |
| 469 | 20241120 | 113100 | 44821499700 | 45000 | 44950 | 45050 | 44950 | 1658 |
| 470 | 20241120 | 113000 | 44746910050 | 44950 | 44950 | 44950 | 44900 | 678 |
| 471 | 20241120 | 112900 | 44716445200 | 44950 | 44900 | 44950 | 44900 | 876 |
| 472 | 20241120 | 112800 | 44677080300 | 44950 | 44900 | 44950 | 44900 | 803 |
| 473 | 20241120 | 112700 | 44641017250 | 44950 | 44950 | 44950 | 44900 | 416 |
| 474 | 20241120 | 112600 | 44622333850 | 44950 | 45000 | 45000 | 44900 | 516 |
| 475 | 20241120 | 112500 | 44599139700 | 45000 | 44900 | 45000 | 44800 | 3044 |
| 476 | 20241120 | 112400 | 44462469050 | 44850 | 44950 | 44950 | 44850 | 1594 |
| 477 | 20241120 | 112300 | 44390902850 | 44950 | 44900 | 44950 | 44900 | 523 |
| 478 | 20241120 | 112200 | 44367416650 | 44950 | 44950 | 44950 | 44900 | 327 |
| 479 | 20241120 | 112100 | 44352722650 | 44950 | 45000 | 45000 | 44950 | 683 |
| 480 | 20241120 | 112000 | 44322015250 | 45000 | 45000 | 45000 | 44950 | 235 |
| 481 | 20241120 | 111900 | 44311447550 | 44950 | 45000 | 45000 | 44950 | 910 |
| 482 | 20241120 | 111800 | 44270540000 | 44950 | 45000 | 45050 | 44950 | 7197 |
| 483 | 20241120 | 111700 | 43946666450 | 45050 | 45050 | 45050 | 45000 | 793 |
| 484 | 20241120 | 111600 | 43910954450 | 45050 | 45050 | 45100 | 45000 | 880 |
| 485 | 20241120 | 111500 | 43871315350 | 45050 | 45050 | 45050 | 45000 | 1170 |
| 486 | 20241120 | 111400 | 43818618350 | 45050 | 45000 | 45050 | 44950 | 1170 |
| 487 | 20241120 | 111300 | 43765959750 | 45000 | 44900 | 45000 | 44900 | 1372 |
| 488 | 20241120 | 111200 | 43704283750 | 44900 | 45000 | 45000 | 44900 | 1109 |
| 489 | 20241120 | 111100 | 43654432350 | 45000 | 45000 | 45000 | 44950 | 1108 |
| 490 | 20241120 | 111000 | 43604600450 | 45000 | 44900 | 45000 | 44900 | 1589 |
| 491 | 20241120 | 110900 | 43533166600 | 44900 | 44900 | 44900 | 44800 | 2958 |
| 492 | 20241120 | 110800 | 43400526200 | 44900 | 44950 | 45000 | 44900 | 2579 |
| 493 | 20241120 | 110700 | 43284667900 | 44950 | 44850 | 44950 | 44850 | 2340 |
| 494 | 20241120 | 110600 | 43179582150 | 44850 | 44850 | 44850 | 44850 | 638 |
| 495 | 20241120 | 110500 | 43150967850 | 44850 | 44800 | 44850 | 44800 | 1554 |
| 496 | 20241120 | 110400 | 43081272300 | 44800 | 44850 | 44850 | 44800 | 619 |
| 497 | 20241120 | 110300 | 43053512900 | 44850 | 44900 | 44900 | 44800 | 1488 |
| 498 | 20241120 | 110200 | 42986747850 | 44900 | 44800 | 44900 | 44800 | 1256 |
| 499 | 20241120 | 110100 | 42930426900 | 44800 | 44850 | 44900 | 44750 | 2088 |
| 500 | 20241120 | 110000 | 42836825450 | 44850 | 44700 | 44900 | 44700 | 1766 |
| 501 | 20241120 | 105900 | 42757713200 | 44700 | 44700 | 44750 | 44650 | 1510 |
| 502 | 20241120 | 105800 | 42690208500 | 44700 | 44600 | 44700 | 44550 | 10167 |
| 503 | 20241120 | 105700 | 42236540000 | 44550 | 44550 | 44600 | 44550 | 2057 |
| 504 | 20241120 | 105600 | 42144882700 | 44550 | 44550 | 44600 | 44550 | 755 |
| 505 | 20241120 | 105500 | 42111227750 | 44550 | 44600 | 44600 | 44550 | 1111 |
| 506 | 20241120 | 105400 | 42061719750 | 44600 | 44600 | 44600 | 44550 | 2741 |
| 507 | 20241120 | 105300 | 41939519050 | 44600 | 44500 | 44600 | 44450 | 2999 |
| 508 | 20241120 | 105200 | 41805953200 | 44450 | 44500 | 44550 | 44400 | 12243 |
| 509 | 20241120 | 105100 | 41261741400 | 44450 | 44600 | 44650 | 44400 | 29249 |
| 510 | 20241120 | 105000 | 39959837550 | 44600 | 44600 | 44650 | 44550 | 5184 |
| 511 | 20241120 | 104900 | 39728603850 | 44550 | 44600 | 44650 | 44550 | 18000 |
| 512 | 20241120 | 104800 | 38926091300 | 44600 | 44650 | 44700 | 44600 | 12215 |
| 513 | 20241120 | 104700 | 38380972100 | 44650 | 44900 | 44900 | 44650 | 34933 |
| 514 | 20241120 | 104600 | 36816946200 | 44900 | 44900 | 45000 | 44900 | 9924 |
| 515 | 20241120 | 104500 | 36371281550 | 44900 | 44950 | 44950 | 44900 | 1542 |
| 516 | 20241120 | 104400 | 36301998050 | 44950 | 45050 | 45050 | 44950 | 5963 |
| 517 | 20241120 | 104300 | 36033806050 | 45050 | 45100 | 45100 | 45000 | 3958 |
| 518 | 20241120 | 104200 | 35855659250 | 45050 | 45100 | 45100 | 45050 | 1623 |
| 519 | 20241120 | 104100 | 35782534000 | 45100 | 45100 | 45150 | 45050 | 638 |
| 520 | 20241120 | 104000 | 35753761550 | 45100 | 45150 | 45150 | 45000 | 2510 |
| 521 | 20241120 | 103900 | 35640653400 | 45100 | 45250 | 45250 | 45100 | 874 |
| 522 | 20241120 | 103800 | 35601185450 | 45250 | 45200 | 45250 | 45200 | 468 |
| 523 | 20241120 | 103700 | 35580019000 | 45250 | 45250 | 45300 | 45200 | 1238 |
| 524 | 20241120 | 103600 | 35523980500 | 45200 | 45150 | 45250 | 45100 | 1249 |
| 525 | 20241120 | 103500 | 35467560400 | 45150 | 45200 | 45250 | 45100 | 7961 |
| 526 | 20241120 | 103400 | 35108352500 | 45200 | 44950 | 45200 | 44950 | 3501 |
| 527 | 20241120 | 103300 | 34950629000 | 44950 | 44950 | 45000 | 44900 | 5758 |
| 528 | 20241120 | 103200 | 34691876800 | 44900 | 44950 | 45000 | 44900 | 5517 |
| 529 | 20241120 | 103100 | 34443975400 | 44950 | 45000 | 45000 | 44950 | 12329 |
| 530 | 20241120 | 103000 | 33889387050 | 45000 | 45100 | 45100 | 45000 | 5898 |
| 531 | 20241120 | 102900 | 33623752100 | 45100 | 45150 | 45200 | 45050 | 4750 |
| 532 | 20241120 | 102800 | 33409352050 | 45150 | 45150 | 45200 | 45100 | 1007 |
| 533 | 20241120 | 102700 | 33363913000 | 45150 | 45150 | 45200 | 45100 | 1888 |
| 534 | 20241120 | 102600 | 33278722700 | 45150 | 45050 | 45150 | 45050 | 1588 |
| 535 | 20241120 | 102500 | 33207104050 | 45050 | 45150 | 45150 | 45050 | 2730 |
| 536 | 20241120 | 102400 | 33084003350 | 45150 | 45100 | 45150 | 45100 | 1963 |
| 537 | 20241120 | 102300 | 32995447900 | 45100 | 45300 | 45300 | 45000 | 23088 |
| 538 | 20241120 | 102200 | 31954337800 | 45250 | 45250 | 45300 | 45200 | 7092 |
| 539 | 20241120 | 102100 | 31633670950 | 45250 | 45300 | 45350 | 45250 | 4845 |
| 540 | 20241120 | 102000 | 31414338100 | 45300 | 45300 | 45350 | 45300 | 1914 |
| 541 | 20241120 | 101900 | 31327628150 | 45350 | 45350 | 45400 | 45300 | 2156 |
| 542 | 20241120 | 101800 | 31229853200 | 45350 | 45450 | 45500 | 45350 | 3403 |
| 543 | 20241120 | 101700 | 31075327800 | 45500 | 45400 | 45500 | 45400 | 430 |
| 544 | 20241120 | 101600 | 31055784350 | 45400 | 45400 | 45600 | 45400 | 3514 |
| 545 | 20241120 | 101500 | 30895837200 | 45450 | 45500 | 45500 | 45400 | 2044 |
| 546 | 20241120 | 101400 | 30802927500 | 45500 | 45650 | 45650 | 45450 | 1793 |
| 547 | 20241120 | 101300 | 30721266450 | 45600 | 45650 | 45650 | 45600 | 1065 |
| 548 | 20241120 | 101200 | 30672682100 | 45650 | 45550 | 45650 | 45500 | 2674 |
| 549 | 20241120 | 101100 | 30550859600 | 45550 | 45550 | 45550 | 45450 | 988 |
| 550 | 20241120 | 101000 | 30505914250 | 45500 | 45500 | 45550 | 45500 | 580 |
| 551 | 20241120 | 100900 | 30479512850 | 45450 | 45500 | 45550 | 45450 | 1995 |
| 552 | 20241120 | 100800 | 30388736800 | 45500 | 45550 | 45550 | 45500 | 562 |
| 553 | 20241120 | 100700 | 30363162100 | 45550 | 45500 | 45550 | 45450 | 880 |
| 554 | 20241120 | 100600 | 30323117200 | 45500 | 45550 | 45550 | 45300 | 4948 |
| 555 | 20241120 | 100500 | 30098405750 | 45550 | 45500 | 45550 | 45450 | 5413 |
| 556 | 20241120 | 100400 | 29851877450 | 45500 | 45500 | 45600 | 45500 | 2358 |
| 557 | 20241120 | 100300 | 29744492450 | 45550 | 45550 | 45550 | 45500 | 715 |
| 558 | 20241120 | 100200 | 29711934250 | 45550 | 45500 | 45550 | 45350 | 2419 |
| 559 | 20241120 | 100100 | 29602027150 | 45500 | 45450 | 45500 | 45400 | 918 |
| 560 | 20241120 | 100000 | 29560296850 | 45400 | 45400 | 45450 | 45350 | 723 |
| 561 | 20241120 | 095900 | 29527494050 | 45400 | 45450 | 45450 | 45300 | 1493 |
| 562 | 20241120 | 095800 | 29459810050 | 45450 | 45300 | 45450 | 45250 | 1054 |
| 563 | 20241120 | 095700 | 29412016500 | 45300 | 45350 | 45400 | 45250 | 2719 |
| 564 | 20241120 | 095600 | 29288896250 | 45400 | 45250 | 45400 | 45250 | 1539 |
| 565 | 20241120 | 095500 | 29219118850 | 45300 | 45250 | 45300 | 45200 | 3982 |
| 566 | 20241120 | 095400 | 29038936900 | 45250 | 45300 | 45300 | 45150 | 10718 |
| 567 | 20241120 | 095300 | 28554575150 | 45300 | 45300 | 45300 | 45200 | 5310 |
| 568 | 20241120 | 095200 | 28314301850 | 45250 | 45400 | 45450 | 45200 | 7668 |
| 569 | 20241120 | 095100 | 27967153950 | 45400 | 45300 | 45400 | 45300 | 1618 |
| 570 | 20241120 | 095000 | 27893795300 | 45300 | 45500 | 45500 | 45300 | 3763 |
| 571 | 20241120 | 094900 | 27723153650 | 45500 | 45350 | 45550 | 45300 | 3453 |
| 572 | 20241120 | 094800 | 27566380450 | 45350 | 45550 | 45700 | 45350 | 15087 |
| 573 | 20241120 | 094700 | 26880266300 | 45500 | 45650 | 45750 | 45450 | 7605 |
| 574 | 20241120 | 094600 | 26533926950 | 45650 | 45800 | 45800 | 45600 | 3228 |
| 575 | 20241120 | 094500 | 26386483550 | 45800 | 45750 | 45800 | 45650 | 5351 |
| 576 | 20241120 | 094400 | 26141791250 | 45750 | 45750 | 45800 | 45750 | 3738 |
| 577 | 20241120 | 094300 | 25970657200 | 45750 | 45650 | 45800 | 45650 | 3388 |
| 578 | 20241120 | 094200 | 25815724250 | 45650 | 45750 | 45750 | 45650 | 1548 |
| 579 | 20241120 | 094100 | 25744954200 | 45750 | 45800 | 45800 | 45750 | 1827 |
| 580 | 20241120 | 094000 | 25661348300 | 45800 | 45800 | 45900 | 45600 | 10569 |
| 581 | 20241120 | 093900 | 25177975500 | 45800 | 45850 | 45850 | 45700 | 7409 |
| 582 | 20241120 | 093800 | 24838740150 | 45800 | 45650 | 45850 | 45600 | 4566 |
| 583 | 20241120 | 093700 | 24629931650 | 45650 | 45600 | 45650 | 45550 | 3231 |
| 584 | 20241120 | 093600 | 24482553400 | 45650 | 45600 | 45650 | 45550 | 3593 |
| 585 | 20241120 | 093500 | 24318726650 | 45550 | 45350 | 45600 | 45350 | 3306 |
| 586 | 20241120 | 093400 | 24168440450 | 45350 | 45650 | 45700 | 45350 | 17758 |
| 587 | 20241120 | 093300 | 23360534850 | 45700 | 45750 | 45800 | 45650 | 4092 |
| 588 | 20241120 | 093200 | 23173418750 | 45750 | 45900 | 45950 | 45700 | 9777 |
| 589 | 20241120 | 093100 | 22725339150 | 45850 | 46100 | 46100 | 45850 | 40516 |
| 590 | 20241120 | 093000 | 20860383450 | 46100 | 45650 | 46150 | 45600 | 37154 |
| 591 | 20241120 | 092900 | 19153105200 | 45650 | 45550 | 45650 | 45500 | 6760 |
| 592 | 20241120 | 092800 | 18844753200 | 45550 | 45500 | 45550 | 45450 | 7723 |
| 593 | 20241120 | 092700 | 18493391650 | 45500 | 45450 | 45500 | 45400 | 6569 |
| 594 | 20241120 | 092600 | 18194713650 | 45450 | 45350 | 45500 | 45300 | 7451 |
| 595 | 20241120 | 092500 | 17856444400 | 45350 | 45300 | 45400 | 45300 | 3391 |
| 596 | 20241120 | 092400 | 17702708550 | 45300 | 45250 | 45350 | 45250 | 3577 |
| 597 | 20241120 | 092300 | 17540699350 | 45250 | 45100 | 45300 | 45100 | 8113 |
| 598 | 20241120 | 092200 | 17174379000 | 45050 | 45100 | 45150 | 45050 | 3397 |
| 599 | 20241120 | 092100 | 17021239750 | 45150 | 45100 | 45150 | 45050 | 2172 |
| 600 | 20241120 | 092000 | 16923255300 | 45150 | 45000 | 45150 | 45000 | 8068 |
| 601 | 20241120 | 091900 | 16559654600 | 45050 | 45000 | 45100 | 44950 | 11805 |
| 602 | 20241120 | 091800 | 16028367600 | 45000 | 45200 | 45200 | 45000 | 6583 |
| 603 | 20241120 | 091700 | 15731667750 | 45250 | 45100 | 45250 | 45100 | 7155 |
| 604 | 20241120 | 091600 | 15408551200 | 45100 | 45200 | 45200 | 45050 | 6922 |
| 605 | 20241120 | 091500 | 15096280800 | 45200 | 45300 | 45350 | 45150 | 4695 |
| 606 | 20241120 | 091400 | 14884006950 | 45300 | 45250 | 45350 | 45150 | 4674 |
| 607 | 20241120 | 091300 | 14672620750 | 45250 | 45300 | 45400 | 45250 | 4728 |
| 608 | 20241120 | 091200 | 14458346150 | 45300 | 45350 | 45400 | 45200 | 4808 |
| 609 | 20241120 | 091100 | 14240469400 | 45300 | 45350 | 45450 | 45200 | 7067 |
| 610 | 20241120 | 091000 | 13919820000 | 45300 | 45150 | 45350 | 45050 | 9791 |
| 611 | 20241120 | 090900 | 13477615100 | 45050 | 44900 | 45200 | 44850 | 33870 |
| 612 | 20241120 | 090800 | 11951842650 | 44900 | 45100 | 45150 | 44900 | 38863 |
| 613 | 20241120 | 090700 | 10202146450 | 45100 | 45350 | 45500 | 45100 | 19652 |
| 614 | 20241120 | 090600 | 9313101200 | 45350 | 45450 | 45700 | 45350 | 13404 |
| 615 | 20241120 | 090500 | 8703282750 | 45400 | 45250 | 45400 | 45200 | 12456 |
| 616 | 20241120 | 090400 | 8139644750 | 45300 | 45250 | 45350 | 45200 | 8408 |
| 617 | 20241120 | 090300 | 7759036950 | 45350 | 45250 | 45650 | 45200 | 27683 |
| 618 | 20241120 | 090200 | 6502651650 | 45250 | 45350 | 45450 | 45200 | 30412 |
| 619 | 20241120 | 090100 | 5125283650 | 45350 | 45150 | 45750 | 45100 | 28410 |
| 620 | 20241120 | 090000 | 3838745850 | 45150 | 46000 | 46000 | 45100 | 68631 |