35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 192400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 67663 |
| 3 | 20241120 | 192300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20241120 | 192200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20241120 | 192100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20241120 | 192000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20241120 | 191900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20241120 | 191800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20241120 | 191700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20241120 | 191600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20241120 | 191500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20241120 | 191400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20241120 | 191300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20241120 | 191200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20241120 | 191100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20241120 | 191000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20241120 | 190900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20241120 | 190800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20241120 | 190700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20241120 | 190600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20241120 | 190500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20241120 | 190400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20241120 | 190300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20241120 | 190200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20241120 | 190100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20241120 | 190000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20241120 | 185900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20241120 | 185800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20241120 | 185700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20241120 | 185600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20241120 | 185500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20241120 | 185400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 67663 |
| 33 | 20241120 | 185300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20241120 | 185200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20241120 | 185100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20241120 | 185000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20241120 | 184900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20241120 | 184800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20241120 | 184700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20241120 | 184600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20241120 | 184500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20241120 | 184400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20241120 | 184300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20241120 | 184200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20241120 | 184100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20241120 | 184000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20241120 | 183900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20241120 | 183800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20241120 | 183700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20241120 | 183600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20241120 | 183500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20241120 | 183400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20241120 | 183300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20241120 | 183200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20241120 | 183100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20241120 | 183000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20241120 | 182900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20241120 | 182800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20241120 | 182700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20241120 | 182600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20241120 | 182500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20241120 | 182400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 67663 |
| 63 | 20241120 | 182300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20241120 | 182200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20241120 | 182100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20241120 | 182000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20241120 | 181900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20241120 | 181800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20241120 | 181700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20241120 | 181600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20241120 | 181500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20241120 | 181400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20241120 | 181300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20241120 | 181200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20241120 | 181100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20241120 | 181000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20241120 | 180900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20241120 | 180800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20241120 | 180700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20241120 | 180600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20241120 | 180500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20241120 | 180400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20241120 | 180300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20241120 | 180200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20241120 | 180100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20241120 | 180000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20241120 | 175900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20241120 | 175800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20241120 | 175700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20241120 | 175600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20241120 | 175500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20241120 | 175400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 67663 |
| 93 | 20241120 | 175300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20241120 | 175200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20241120 | 175100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20241120 | 175000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20241120 | 174900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20241120 | 174800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20241120 | 174700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20241120 | 174600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20241120 | 174500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20241120 | 174400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20241120 | 174300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20241120 | 174200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20241120 | 174100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20241120 | 174000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20241120 | 173900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20241120 | 173800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20241120 | 173700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20241120 | 173600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20241120 | 173500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20241120 | 173400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20241120 | 173300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20241120 | 173200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20241120 | 173100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20241120 | 173000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20241120 | 172900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20241120 | 172800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20241120 | 172700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20241120 | 172600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20241120 | 172500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20241120 | 172400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 67663 |
| 123 | 20241120 | 172300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20241120 | 172200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20241120 | 172100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20241120 | 172000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20241120 | 171900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20241120 | 171800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20241120 | 171700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20241120 | 171600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20241120 | 171500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20241120 | 171400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20241120 | 171300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20241120 | 171200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20241120 | 171100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20241120 | 171000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20241120 | 170900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20241120 | 170800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20241120 | 170700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20241120 | 170600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20241120 | 170500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20241120 | 170400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20241120 | 170300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20241120 | 170200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20241120 | 170100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20241120 | 170000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20241120 | 165900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20241120 | 165800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20241120 | 165700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20241120 | 165600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20241120 | 165500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20241120 | 165400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 67663 |
| 153 | 20241120 | 165300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20241120 | 165200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20241120 | 165100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20241120 | 165000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20241120 | 164900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20241120 | 164800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20241120 | 164700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20241120 | 164600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20241120 | 164500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20241120 | 164400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20241120 | 164300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20241120 | 164200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20241120 | 164100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20241120 | 164000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20241120 | 163900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20241120 | 163800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20241120 | 163700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20241120 | 163600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20241120 | 163500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20241120 | 163400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20241120 | 163300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20241120 | 163200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20241120 | 163100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20241120 | 163000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20241120 | 162900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20241120 | 162800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20241120 | 162700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20241120 | 162600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20241120 | 162500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20241120 | 162400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 67663 |
| 183 | 20241120 | 162300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20241120 | 162200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20241120 | 162100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20241120 | 162000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20241120 | 161900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20241120 | 161800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20241120 | 161700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20241120 | 161600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20241120 | 161500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20241120 | 161400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20241120 | 161300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20241120 | 161200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20241120 | 161100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20241120 | 161000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20241120 | 160900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20241120 | 160800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20241120 | 160700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20241120 | 160600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20241120 | 160500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20241120 | 160400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20241120 | 160300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20241120 | 160200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20241120 | 160100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20241120 | 160000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20241120 | 155900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20241120 | 155800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20241120 | 155700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20241120 | 155600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20241120 | 155500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20241120 | 155400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 67663 |
| 213 | 20241120 | 155300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20241120 | 155200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20241120 | 155100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20241120 | 155000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20241120 | 154900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20241120 | 154800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20241120 | 154700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 220 | 20241120 | 154600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 221 | 20241120 | 154500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 222 | 20241120 | 154400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 223 | 20241120 | 154300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 224 | 20241120 | 154200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 225 | 20241120 | 154100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 226 | 20241120 | 154000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20241120 | 153900 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 228 | 20241120 | 153800 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 229 | 20241120 | 153700 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 230 | 20241120 | 153600 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 231 | 20241120 | 153500 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 232 | 20241120 | 153400 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 233 | 20241120 | 153300 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 234 | 20241120 | 153200 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 235 | 20241120 | 153100 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 236 | 20241120 | 153000 | 214685673250 | 37550 | 37550 | 37550 | 37550 | 67663 |
| 237 | 20241120 | 152900 | 212144927600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 238 | 20241120 | 152800 | 212144927600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 239 | 20241120 | 152700 | 212144927600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 240 | 20241120 | 152600 | 212144927600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 241 | 20241120 | 152500 | 212144927600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 242 | 20241120 | 152400 | 212144927600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 243 | 20241120 | 152300 | 212144927600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 244 | 20241120 | 152200 | 212144927600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 245 | 20241120 | 152100 | 212144927600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 246 | 20241120 | 152000 | 212144927600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 247 | 20241120 | 151900 | 212144927600 | 37500 | 37450 | 37500 | 37450 | 19379 |
| 248 | 20241120 | 151800 | 211418785700 | 37450 | 37450 | 37500 | 37400 | 9960 |
| 249 | 20241120 | 151700 | 211045924550 | 37400 | 37400 | 37500 | 37400 | 16727 |
| 250 | 20241120 | 151600 | 210419846000 | 37450 | 37400 | 37450 | 37400 | 11648 |
| 251 | 20241120 | 151500 | 209983800550 | 37400 | 37500 | 37500 | 37400 | 16520 |
| 252 | 20241120 | 151400 | 209365123200 | 37500 | 37500 | 37500 | 37450 | 17219 |
| 253 | 20241120 | 151300 | 208719871800 | 37500 | 37450 | 37500 | 37400 | 7772 |
| 254 | 20241120 | 151200 | 208428663900 | 37450 | 37400 | 37450 | 37400 | 8519 |
| 255 | 20241120 | 151100 | 208109709700 | 37450 | 37450 | 37450 | 37400 | 2877 |
| 256 | 20241120 | 151000 | 208002026700 | 37450 | 37400 | 37450 | 37400 | 4957 |
| 257 | 20241120 | 150900 | 207816479400 | 37450 | 37400 | 37500 | 37400 | 11402 |
| 258 | 20241120 | 150800 | 207389619150 | 37400 | 37200 | 37400 | 37200 | 53958 |
| 259 | 20241120 | 150700 | 205379747200 | 37250 | 37250 | 37300 | 37200 | 10649 |
| 260 | 20241120 | 150600 | 204983308850 | 37250 | 37250 | 37300 | 37200 | 24784 |
| 261 | 20241120 | 150500 | 204060388600 | 37250 | 37300 | 37350 | 37200 | 13750 |
| 262 | 20241120 | 150400 | 203548102250 | 37250 | 37350 | 37400 | 37250 | 19210 |
| 263 | 20241120 | 150300 | 202831784800 | 37350 | 37450 | 37500 | 37350 | 41609 |
| 264 | 20241120 | 150200 | 201274111400 | 37450 | 37450 | 37500 | 37450 | 9311 |
| 265 | 20241120 | 150100 | 200925077600 | 37450 | 37500 | 37550 | 37450 | 15850 |
| 266 | 20241120 | 150000 | 200330714000 | 37500 | 37450 | 37550 | 37450 | 12130 |
| 267 | 20241120 | 145900 | 199875798450 | 37500 | 37500 | 37500 | 37450 | 8913 |
| 268 | 20241120 | 145800 | 199541661400 | 37500 | 37450 | 37500 | 37400 | 10823 |
| 269 | 20241120 | 145700 | 199136348300 | 37400 | 37450 | 37450 | 37350 | 21110 |
| 270 | 20241120 | 145600 | 198347082000 | 37450 | 37350 | 37450 | 37350 | 6808 |
| 271 | 20241120 | 145500 | 198092356100 | 37350 | 37400 | 37400 | 37350 | 7151 |
| 272 | 20241120 | 145400 | 197825022450 | 37350 | 37300 | 37400 | 37300 | 12991 |
| 273 | 20241120 | 145300 | 197339900750 | 37300 | 37350 | 37400 | 37300 | 17994 |
| 274 | 20241120 | 145200 | 196668484550 | 37350 | 37400 | 37450 | 37300 | 16818 |
| 275 | 20241120 | 145100 | 196040283050 | 37400 | 37350 | 37450 | 37300 | 10013 |
| 276 | 20241120 | 145000 | 195665911100 | 37300 | 37250 | 37400 | 37250 | 14302 |
| 277 | 20241120 | 144900 | 195132137850 | 37250 | 37300 | 37350 | 37250 | 7758 |
| 278 | 20241120 | 144800 | 194842811000 | 37300 | 37250 | 37350 | 37200 | 19415 |
| 279 | 20241120 | 144700 | 194120013300 | 37250 | 37350 | 37400 | 37200 | 22726 |
| 280 | 20241120 | 144600 | 193272311750 | 37400 | 37450 | 37450 | 37350 | 8569 |
| 281 | 20241120 | 144500 | 192951926500 | 37450 | 37300 | 37450 | 37250 | 27752 |
| 282 | 20241120 | 144400 | 191915525300 | 37250 | 37450 | 37500 | 37250 | 33142 |
| 283 | 20241120 | 144300 | 190677562650 | 37450 | 37550 | 37550 | 37450 | 22910 |
| 284 | 20241120 | 144200 | 189818598600 | 37550 | 37700 | 37700 | 37550 | 14324 |
| 285 | 20241120 | 144100 | 189280391200 | 37650 | 37750 | 37750 | 37650 | 13942 |
| 286 | 20241120 | 144000 | 188754907300 | 37750 | 37750 | 37800 | 37700 | 14352 |
| 287 | 20241120 | 143900 | 188213042850 | 37750 | 37800 | 37850 | 37750 | 18575 |
| 288 | 20241120 | 143800 | 187510745100 | 37800 | 37800 | 37850 | 37750 | 11082 |
| 289 | 20241120 | 143700 | 187091727150 | 37750 | 37650 | 37800 | 37650 | 10911 |
| 290 | 20241120 | 143600 | 186680383750 | 37650 | 37800 | 37850 | 37650 | 19309 |
| 291 | 20241120 | 143500 | 185951537250 | 37800 | 37900 | 37900 | 37800 | 15765 |
| 292 | 20241120 | 143400 | 185354640600 | 37900 | 37850 | 37950 | 37850 | 29369 |
| 293 | 20241120 | 143300 | 184241557000 | 37900 | 37700 | 37900 | 37650 | 49479 |
| 294 | 20241120 | 143200 | 182370921850 | 37700 | 37650 | 37700 | 37650 | 8463 |
| 295 | 20241120 | 143100 | 182052032600 | 37650 | 37700 | 37700 | 37650 | 6688 |
| 296 | 20241120 | 143000 | 181800026950 | 37700 | 37650 | 37700 | 37650 | 7604 |
| 297 | 20241120 | 142900 | 181513445950 | 37700 | 37650 | 37700 | 37650 | 6903 |
| 298 | 20241120 | 142800 | 181253395150 | 37700 | 37650 | 37700 | 37650 | 6536 |
| 299 | 20241120 | 142700 | 181007236700 | 37700 | 37550 | 37700 | 37550 | 13761 |
| 300 | 20241120 | 142600 | 180489397950 | 37600 | 37600 | 37600 | 37500 | 6039 |
| 301 | 20241120 | 142500 | 180262604050 | 37600 | 37500 | 37600 | 37500 | 19390 |
| 302 | 20241120 | 142400 | 179534988300 | 37500 | 37500 | 37550 | 37500 | 3810 |
| 303 | 20241120 | 142300 | 179392070550 | 37550 | 37550 | 37550 | 37500 | 6162 |
| 304 | 20241120 | 142200 | 179160936300 | 37550 | 37450 | 37550 | 37450 | 9265 |
| 305 | 20241120 | 142100 | 178813536050 | 37450 | 37500 | 37550 | 37450 | 14617 |
| 306 | 20241120 | 142000 | 178265646950 | 37550 | 37500 | 37600 | 37500 | 15820 |
| 307 | 20241120 | 141900 | 177672138550 | 37500 | 37650 | 37650 | 37500 | 11183 |
| 308 | 20241120 | 141800 | 177252137450 | 37650 | 37550 | 37650 | 37550 | 15503 |
| 309 | 20241120 | 141700 | 176669243450 | 37600 | 37700 | 37700 | 37550 | 13229 |
| 310 | 20241120 | 141600 | 176171664100 | 37650 | 37700 | 37750 | 37650 | 7578 |
| 311 | 20241120 | 141500 | 175886034850 | 37700 | 37750 | 37750 | 37700 | 7150 |
| 312 | 20241120 | 141400 | 175616434900 | 37750 | 37750 | 37750 | 37600 | 13659 |
| 313 | 20241120 | 141300 | 175101567950 | 37700 | 37800 | 37850 | 37700 | 14711 |
| 314 | 20241120 | 141200 | 174545433700 | 37800 | 37750 | 37850 | 37750 | 15125 |
| 315 | 20241120 | 141100 | 173973372250 | 37800 | 37650 | 37800 | 37600 | 18212 |
| 316 | 20241120 | 141000 | 173287131650 | 37650 | 37750 | 37800 | 37600 | 27757 |
| 317 | 20241120 | 140900 | 172241214650 | 37800 | 37800 | 37800 | 37700 | 12231 |
| 318 | 20241120 | 140800 | 171779397300 | 37850 | 37850 | 37850 | 37750 | 16604 |
| 319 | 20241120 | 140700 | 171151342800 | 37850 | 37900 | 37900 | 37850 | 9833 |
| 320 | 20241120 | 140600 | 170779032150 | 37850 | 37850 | 37900 | 37800 | 8208 |
| 321 | 20241120 | 140500 | 170468344850 | 37900 | 37850 | 37900 | 37700 | 35388 |
| 322 | 20241120 | 140400 | 169130498300 | 37850 | 37850 | 37900 | 37800 | 16906 |
| 323 | 20241120 | 140300 | 168490507150 | 37900 | 37950 | 38000 | 37850 | 42712 |
| 324 | 20241120 | 140200 | 166870307900 | 37950 | 37850 | 37950 | 37850 | 28534 |
| 325 | 20241120 | 140100 | 165788473250 | 37850 | 38000 | 38000 | 37800 | 50448 |
| 326 | 20241120 | 140000 | 163877685900 | 37950 | 37850 | 38000 | 37850 | 54351 |
| 327 | 20241120 | 135900 | 161816262600 | 37900 | 37850 | 37900 | 37750 | 46695 |
| 328 | 20241120 | 135800 | 160049388350 | 37900 | 37800 | 37950 | 37750 | 94986 |
| 329 | 20241120 | 135700 | 156452439500 | 37800 | 37500 | 37800 | 37500 | 38372 |
| 330 | 20241120 | 135600 | 155005989650 | 37550 | 37550 | 37600 | 37400 | 35935 |
| 331 | 20241120 | 135500 | 153658516300 | 37550 | 37650 | 37700 | 37550 | 27014 |
| 332 | 20241120 | 135400 | 152642356300 | 37700 | 37650 | 37700 | 37600 | 30590 |
| 333 | 20241120 | 135300 | 151490542200 | 37650 | 37750 | 37800 | 37650 | 87718 |
| 334 | 20241120 | 135200 | 148181559350 | 37750 | 37650 | 37750 | 37600 | 62393 |
| 335 | 20241120 | 135100 | 145830651200 | 37650 | 37600 | 37700 | 37550 | 87846 |
| 336 | 20241120 | 135000 | 142523999950 | 37600 | 37500 | 37600 | 37450 | 84896 |
| 337 | 20241120 | 134900 | 139339095050 | 37500 | 37400 | 37500 | 37350 | 48736 |
| 338 | 20241120 | 134800 | 137514968850 | 37400 | 37200 | 37400 | 37200 | 63976 |
| 339 | 20241120 | 134700 | 135128382950 | 37200 | 37150 | 37250 | 37100 | 27539 |
| 340 | 20241120 | 134600 | 134104344800 | 37150 | 37150 | 37150 | 37100 | 996 |
| 341 | 20241120 | 134500 | 134067370550 | 37150 | 37100 | 37150 | 37100 | 1732 |
| 342 | 20241120 | 134400 | 134003096700 | 37100 | 37050 | 37150 | 37050 | 7957 |
| 343 | 20241120 | 134300 | 133707910600 | 37100 | 37050 | 37100 | 37050 | 567 |
| 344 | 20241120 | 134200 | 133686897350 | 37100 | 37050 | 37100 | 37050 | 4271 |
| 345 | 20241120 | 134100 | 133528570800 | 37100 | 37100 | 37150 | 37050 | 1793 |
| 346 | 20241120 | 134000 | 133462063250 | 37150 | 37050 | 37150 | 37050 | 6231 |
| 347 | 20241120 | 133900 | 133230882500 | 37050 | 37050 | 37100 | 37050 | 1553 |
| 348 | 20241120 | 133800 | 133173303550 | 37050 | 37100 | 37100 | 37050 | 3458 |
| 349 | 20241120 | 133700 | 133045025850 | 37100 | 37150 | 37150 | 37050 | 5240 |
| 350 | 20241120 | 133600 | 132850659250 | 37100 | 37150 | 37200 | 37100 | 11125 |
| 351 | 20241120 | 133500 | 132437501050 | 37200 | 37150 | 37200 | 37150 | 6726 |
| 352 | 20241120 | 133400 | 132187556300 | 37200 | 37150 | 37200 | 37150 | 5580 |
| 353 | 20241120 | 133300 | 131980032200 | 37200 | 37200 | 37200 | 37150 | 8006 |
| 354 | 20241120 | 133200 | 131682218100 | 37150 | 37100 | 37200 | 37100 | 11705 |
| 355 | 20241120 | 133100 | 131247249050 | 37100 | 37050 | 37150 | 37050 | 5484 |
| 356 | 20241120 | 133000 | 131043880950 | 37100 | 37000 | 37100 | 37000 | 4040 |
| 357 | 20241120 | 132900 | 130894197400 | 37050 | 37000 | 37050 | 37000 | 2134 |
| 358 | 20241120 | 132800 | 130815204500 | 37000 | 36950 | 37050 | 36950 | 2710 |
| 359 | 20241120 | 132700 | 130714933350 | 37000 | 37050 | 37050 | 36950 | 3754 |
| 360 | 20241120 | 132600 | 130576016650 | 37050 | 36950 | 37050 | 36950 | 5892 |
| 361 | 20241120 | 132500 | 130358046150 | 36950 | 36950 | 37000 | 36950 | 1193 |
| 362 | 20241120 | 132400 | 130313923200 | 36950 | 36950 | 37000 | 36950 | 1651 |
| 363 | 20241120 | 132300 | 130252873600 | 37000 | 36900 | 37000 | 36900 | 2631 |
| 364 | 20241120 | 132200 | 130155673950 | 36900 | 36950 | 37000 | 36900 | 5908 |
| 365 | 20241120 | 132100 | 129937408200 | 36950 | 36950 | 37000 | 36950 | 9108 |
| 366 | 20241120 | 132000 | 129600859550 | 36950 | 37000 | 37050 | 36950 | 4935 |
| 367 | 20241120 | 131900 | 129418330250 | 37000 | 37000 | 37050 | 37000 | 1904 |
| 368 | 20241120 | 131800 | 129347871500 | 37000 | 37050 | 37050 | 36950 | 14274 |
| 369 | 20241120 | 131700 | 128820012150 | 37000 | 37050 | 37100 | 37000 | 12649 |
| 370 | 20241120 | 131600 | 128351371250 | 37050 | 37050 | 37100 | 37050 | 4294 |
| 371 | 20241120 | 131500 | 128192173600 | 37050 | 37100 | 37150 | 37050 | 7305 |
| 372 | 20241120 | 131400 | 127921135000 | 37100 | 37100 | 37150 | 37050 | 5669 |
| 373 | 20241120 | 131300 | 127710821950 | 37100 | 37100 | 37150 | 37050 | 8762 |
| 374 | 20241120 | 131200 | 127385800750 | 37100 | 37100 | 37150 | 37100 | 10815 |
| 375 | 20241120 | 131100 | 126984388950 | 37100 | 37100 | 37250 | 37050 | 15326 |
| 376 | 20241120 | 131000 | 126414623800 | 37050 | 37250 | 37250 | 37050 | 20012 |
| 377 | 20241120 | 130900 | 125670627900 | 37250 | 37200 | 37300 | 37150 | 69795 |
| 378 | 20241120 | 130800 | 123071954350 | 37200 | 37100 | 37200 | 37100 | 31374 |
| 379 | 20241120 | 130700 | 121906361750 | 37150 | 37050 | 37150 | 37050 | 14513 |
| 380 | 20241120 | 130600 | 121367857450 | 37100 | 37050 | 37100 | 37000 | 4726 |
| 381 | 20241120 | 130500 | 121192778900 | 37000 | 36950 | 37050 | 36950 | 9841 |
| 382 | 20241120 | 130400 | 120828468450 | 36950 | 36900 | 36950 | 36900 | 3386 |
| 383 | 20241120 | 130300 | 120703390550 | 36950 | 36950 | 37000 | 36900 | 3636 |
| 384 | 20241120 | 130200 | 120569062950 | 36950 | 36950 | 37000 | 36900 | 3048 |
| 385 | 20241120 | 130100 | 120456435000 | 36950 | 36900 | 37000 | 36900 | 8083 |
| 386 | 20241120 | 130000 | 120157864500 | 36900 | 36900 | 37000 | 36900 | 3681 |
| 387 | 20241120 | 125900 | 120021898850 | 36950 | 37050 | 37050 | 36900 | 22963 |
| 388 | 20241120 | 125800 | 119173017700 | 37050 | 37150 | 37150 | 37000 | 27849 |
| 389 | 20241120 | 125700 | 118141232950 | 37150 | 37050 | 37150 | 37000 | 24637 |
| 390 | 20241120 | 125600 | 117227765450 | 37050 | 37000 | 37050 | 36950 | 12581 |
| 391 | 20241120 | 125500 | 116762242950 | 37000 | 36850 | 37000 | 36850 | 11502 |
| 392 | 20241120 | 125400 | 116337356100 | 36900 | 36950 | 36950 | 36850 | 7911 |
| 393 | 20241120 | 125300 | 116045470050 | 36900 | 36950 | 36950 | 36900 | 1772 |
| 394 | 20241120 | 125200 | 115980035750 | 36950 | 36900 | 36950 | 36900 | 5044 |
| 395 | 20241120 | 125100 | 115793720100 | 36950 | 36950 | 37000 | 36900 | 6679 |
| 396 | 20241120 | 125000 | 115546999050 | 36950 | 36950 | 37000 | 36900 | 17713 |
| 397 | 20241120 | 124900 | 114892431050 | 37000 | 36950 | 37000 | 36900 | 11442 |
| 398 | 20241120 | 124800 | 114469460800 | 36950 | 36900 | 37000 | 36900 | 13822 |
| 399 | 20241120 | 124700 | 113958741600 | 36950 | 36800 | 36950 | 36800 | 23332 |
| 400 | 20241120 | 124600 | 113098458100 | 36800 | 36800 | 36850 | 36750 | 9483 |
| 401 | 20241120 | 124500 | 112749471350 | 36800 | 36800 | 36800 | 36750 | 4569 |
| 402 | 20241120 | 124400 | 112581374200 | 36750 | 36650 | 36750 | 36650 | 6892 |
| 403 | 20241120 | 124300 | 112328344150 | 36650 | 36650 | 36700 | 36650 | 811 |
| 404 | 20241120 | 124200 | 112298609750 | 36700 | 36650 | 36700 | 36650 | 1134 |
| 405 | 20241120 | 124100 | 112257005250 | 36700 | 36650 | 36700 | 36650 | 1887 |
| 406 | 20241120 | 124000 | 112187823600 | 36700 | 36650 | 36700 | 36650 | 1454 |
| 407 | 20241120 | 123900 | 112134496800 | 36700 | 36650 | 36700 | 36600 | 2894 |
| 408 | 20241120 | 123800 | 112028414650 | 36600 | 36600 | 36650 | 36550 | 1475 |
| 409 | 20241120 | 123700 | 111974392700 | 36600 | 36600 | 36650 | 36550 | 5431 |
| 410 | 20241120 | 123600 | 111775601400 | 36600 | 36600 | 36650 | 36550 | 2902 |
| 411 | 20241120 | 123500 | 111669417050 | 36600 | 36600 | 36650 | 36600 | 777 |
| 412 | 20241120 | 123400 | 111640966350 | 36650 | 36600 | 36650 | 36550 | 1711 |
| 413 | 20241120 | 123300 | 111578290300 | 36600 | 36550 | 36600 | 36550 | 7468 |
| 414 | 20241120 | 123200 | 111305106100 | 36550 | 36550 | 36600 | 36550 | 1860 |
| 415 | 20241120 | 123100 | 111237115000 | 36600 | 36550 | 36600 | 36550 | 12667 |
| 416 | 20241120 | 123000 | 110774116800 | 36600 | 36550 | 36600 | 36550 | 2438 |
| 417 | 20241120 | 122900 | 110684987450 | 36550 | 36600 | 36600 | 36550 | 1236 |
| 418 | 20241120 | 122800 | 110639789000 | 36550 | 36550 | 36600 | 36550 | 2446 |
| 419 | 20241120 | 122700 | 110550366600 | 36600 | 36550 | 36600 | 36550 | 1153 |
| 420 | 20241120 | 122600 | 110508203750 | 36550 | 36550 | 36600 | 36550 | 1446 |
| 421 | 20241120 | 122500 | 110455325600 | 36550 | 36550 | 36600 | 36550 | 1878 |
| 422 | 20241120 | 122400 | 110386648400 | 36550 | 36550 | 36600 | 36550 | 529 |
| 423 | 20241120 | 122300 | 110367303800 | 36600 | 36550 | 36600 | 36550 | 1432 |
| 424 | 20241120 | 122200 | 110314949350 | 36550 | 36600 | 36600 | 36550 | 1042 |
| 425 | 20241120 | 122100 | 110276854150 | 36600 | 36600 | 36600 | 36550 | 2101 |
| 426 | 20241120 | 122000 | 110200044650 | 36550 | 36550 | 36600 | 36500 | 4104 |
| 427 | 20241120 | 121900 | 110050089900 | 36550 | 36600 | 36600 | 36500 | 5320 |
| 428 | 20241120 | 121800 | 109855702000 | 36600 | 36550 | 36600 | 36550 | 1688 |
| 429 | 20241120 | 121700 | 109793996850 | 36550 | 36550 | 36600 | 36550 | 1019 |
| 430 | 20241120 | 121600 | 109756737150 | 36600 | 36550 | 36600 | 36550 | 1449 |
| 431 | 20241120 | 121500 | 109703768900 | 36550 | 36550 | 36600 | 36550 | 3680 |
| 432 | 20241120 | 121400 | 109569230250 | 36550 | 36600 | 36600 | 36550 | 3818 |
| 433 | 20241120 | 121300 | 109429671800 | 36600 | 36600 | 36650 | 36550 | 4909 |
| 434 | 20241120 | 121200 | 109250074050 | 36600 | 36600 | 36650 | 36550 | 4342 |
| 435 | 20241120 | 121100 | 109091160950 | 36650 | 36600 | 36650 | 36600 | 6406 |
| 436 | 20241120 | 121000 | 108856672950 | 36650 | 36650 | 36700 | 36600 | 968 |
| 437 | 20241120 | 120900 | 108821202050 | 36600 | 36650 | 36700 | 36600 | 2392 |
| 438 | 20241120 | 120800 | 108733552250 | 36700 | 36650 | 36700 | 36600 | 6299 |
| 439 | 20241120 | 120700 | 108502690050 | 36650 | 36700 | 36700 | 36650 | 1519 |
| 440 | 20241120 | 120600 | 108446998550 | 36700 | 36650 | 36700 | 36650 | 1921 |
| 441 | 20241120 | 120500 | 108376577300 | 36650 | 36650 | 36700 | 36650 | 2315 |
| 442 | 20241120 | 120400 | 108291644850 | 36650 | 36650 | 36700 | 36650 | 2068 |
| 443 | 20241120 | 120300 | 108215837750 | 36700 | 36700 | 36750 | 36650 | 823 |
| 444 | 20241120 | 120200 | 108185652150 | 36700 | 36700 | 36750 | 36650 | 1557 |
| 445 | 20241120 | 120100 | 108128510450 | 36750 | 36750 | 36750 | 36650 | 2894 |
| 446 | 20241120 | 120000 | 108022319600 | 36750 | 36700 | 36750 | 36700 | 1780 |
| 447 | 20241120 | 115900 | 107956971900 | 36700 | 36750 | 36800 | 36700 | 2771 |
| 448 | 20241120 | 115800 | 107855225100 | 36750 | 36650 | 36800 | 36650 | 5757 |
| 449 | 20241120 | 115700 | 107643915900 | 36650 | 36700 | 36700 | 36650 | 937 |
| 450 | 20241120 | 115600 | 107609553900 | 36700 | 36750 | 36750 | 36650 | 5994 |
| 451 | 20241120 | 115500 | 107389591450 | 36750 | 36750 | 36800 | 36700 | 6604 |
| 452 | 20241120 | 115400 | 107146892450 | 36800 | 36750 | 36800 | 36750 | 2122 |
| 453 | 20241120 | 115300 | 107068814600 | 36750 | 36750 | 36800 | 36750 | 1293 |
| 454 | 20241120 | 115200 | 107021281150 | 36750 | 36750 | 36800 | 36750 | 1445 |
| 455 | 20241120 | 115100 | 106968166350 | 36800 | 36750 | 36800 | 36750 | 442 |
| 456 | 20241120 | 115000 | 106951910850 | 36750 | 36750 | 36800 | 36750 | 5455 |
| 457 | 20241120 | 114900 | 106751409850 | 36800 | 36750 | 36800 | 36700 | 5027 |
| 458 | 20241120 | 114800 | 106566649350 | 36750 | 36850 | 36850 | 36750 | 9730 |
| 459 | 20241120 | 114700 | 106208730400 | 36800 | 36800 | 36850 | 36800 | 1342 |
| 460 | 20241120 | 114600 | 106159312400 | 36850 | 36750 | 36850 | 36750 | 3683 |
| 461 | 20241120 | 114500 | 106023818350 | 36750 | 36800 | 36800 | 36750 | 1856 |
| 462 | 20241120 | 114400 | 105955566050 | 36800 | 36800 | 36850 | 36750 | 7325 |
| 463 | 20241120 | 114300 | 105686006150 | 36800 | 36800 | 36850 | 36800 | 1107 |
| 464 | 20241120 | 114200 | 105645245400 | 36800 | 36750 | 36850 | 36750 | 3412 |
| 465 | 20241120 | 114100 | 105519660950 | 36800 | 36750 | 36800 | 36750 | 9534 |
| 466 | 20241120 | 114000 | 105168824150 | 36750 | 36800 | 36800 | 36750 | 1875 |
| 467 | 20241120 | 113900 | 105099903400 | 36750 | 36800 | 36800 | 36750 | 4614 |
| 468 | 20241120 | 113800 | 104930282300 | 36750 | 36750 | 36800 | 36700 | 3629 |
| 469 | 20241120 | 113700 | 104796894550 | 36750 | 36700 | 36750 | 36650 | 2576 |
| 470 | 20241120 | 113600 | 104702319550 | 36700 | 36700 | 36750 | 36700 | 1265 |
| 471 | 20241120 | 113500 | 104655888200 | 36700 | 36750 | 36750 | 36700 | 3009 |
| 472 | 20241120 | 113400 | 104545402950 | 36750 | 36650 | 36750 | 36650 | 1843 |
| 473 | 20241120 | 113300 | 104477763350 | 36700 | 36700 | 36750 | 36650 | 3091 |
| 474 | 20241120 | 113200 | 104364365700 | 36700 | 36650 | 36750 | 36650 | 1453 |
| 475 | 20241120 | 113100 | 104311047350 | 36700 | 36700 | 36750 | 36650 | 3280 |
| 476 | 20241120 | 113000 | 104190663350 | 36700 | 36700 | 36750 | 36700 | 1111 |
| 477 | 20241120 | 112900 | 104149873600 | 36700 | 36750 | 36750 | 36700 | 2418 |
| 478 | 20241120 | 112800 | 104061126200 | 36750 | 36750 | 36800 | 36700 | 4445 |
| 479 | 20241120 | 112700 | 103897830850 | 36800 | 36700 | 36800 | 36700 | 2813 |
| 480 | 20241120 | 112600 | 103794513700 | 36750 | 36700 | 36750 | 36700 | 2386 |
| 481 | 20241120 | 112500 | 103706838150 | 36750 | 36700 | 36750 | 36650 | 3400 |
| 482 | 20241120 | 112400 | 103582042000 | 36700 | 36650 | 36700 | 36600 | 2243 |
| 483 | 20241120 | 112300 | 103499855350 | 36650 | 36600 | 36650 | 36600 | 2303 |
| 484 | 20241120 | 112200 | 103415512200 | 36600 | 36650 | 36650 | 36550 | 4376 |
| 485 | 20241120 | 112100 | 103255353450 | 36650 | 36550 | 36650 | 36500 | 2685 |
| 486 | 20241120 | 112000 | 103157231100 | 36500 | 36500 | 36550 | 36450 | 13890 |
| 487 | 20241120 | 111900 | 102650222350 | 36500 | 36550 | 36600 | 36500 | 7344 |
| 488 | 20241120 | 111800 | 102381957400 | 36600 | 36600 | 36650 | 36550 | 12507 |
| 489 | 20241120 | 111700 | 101924421850 | 36600 | 36650 | 36700 | 36600 | 4571 |
| 490 | 20241120 | 111600 | 101756908150 | 36650 | 36650 | 36700 | 36650 | 2831 |
| 491 | 20241120 | 111500 | 101653143550 | 36650 | 36650 | 36700 | 36650 | 2706 |
| 492 | 20241120 | 111400 | 101553920400 | 36700 | 36650 | 36700 | 36600 | 2230 |
| 493 | 20241120 | 111300 | 101472189500 | 36650 | 36700 | 36700 | 36600 | 3142 |
| 494 | 20241120 | 111200 | 101357058100 | 36650 | 36650 | 36700 | 36600 | 3493 |
| 495 | 20241120 | 111100 | 101229044850 | 36700 | 36600 | 36700 | 36600 | 3405 |
| 496 | 20241120 | 111000 | 101104311900 | 36650 | 36650 | 36700 | 36600 | 3274 |
| 497 | 20241120 | 110900 | 100984305300 | 36650 | 36650 | 36650 | 36600 | 4408 |
| 498 | 20241120 | 110800 | 100822761400 | 36650 | 36650 | 36700 | 36650 | 2185 |
| 499 | 20241120 | 110700 | 100742672750 | 36650 | 36700 | 36750 | 36650 | 7666 |
| 500 | 20241120 | 110600 | 100461412300 | 36750 | 36700 | 36750 | 36700 | 651 |
| 501 | 20241120 | 110500 | 100437504300 | 36750 | 36750 | 36800 | 36700 | 3303 |
| 502 | 20241120 | 110400 | 100316140950 | 36800 | 36750 | 36800 | 36700 | 3420 |
| 503 | 20241120 | 110300 | 100190487850 | 36700 | 36700 | 36750 | 36700 | 5442 |
| 504 | 20241120 | 110200 | 99990663600 | 36650 | 36650 | 36700 | 36650 | 1984 |
| 505 | 20241120 | 110100 | 99917889650 | 36700 | 36800 | 36800 | 36650 | 7578 |
| 506 | 20241120 | 110000 | 99639656450 | 36800 | 36750 | 36800 | 36700 | 12024 |
| 507 | 20241120 | 105900 | 99197421950 | 36700 | 36700 | 36800 | 36700 | 9649 |
| 508 | 20241120 | 105800 | 98842946350 | 36700 | 36650 | 36750 | 36650 | 7110 |
| 509 | 20241120 | 105700 | 98582116600 | 36650 | 36600 | 36700 | 36600 | 8017 |
| 510 | 20241120 | 105600 | 98288004850 | 36600 | 36500 | 36650 | 36500 | 10520 |
| 511 | 20241120 | 105500 | 97903346650 | 36550 | 36550 | 36600 | 36500 | 2722 |
| 512 | 20241120 | 105400 | 97803871200 | 36600 | 36500 | 36600 | 36500 | 2981 |
| 513 | 20241120 | 105300 | 97694969400 | 36500 | 36550 | 36600 | 36500 | 3080 |
| 514 | 20241120 | 105200 | 97582390100 | 36600 | 36450 | 36600 | 36450 | 5575 |
| 515 | 20241120 | 105100 | 97378959850 | 36500 | 36500 | 36550 | 36450 | 5241 |
| 516 | 20241120 | 105000 | 97187671700 | 36550 | 36600 | 36600 | 36500 | 4283 |
| 517 | 20241120 | 104900 | 97031150050 | 36600 | 36550 | 36600 | 36550 | 3924 |
| 518 | 20241120 | 104800 | 96887686600 | 36600 | 36450 | 36600 | 36450 | 15105 |
| 519 | 20241120 | 104700 | 96336137450 | 36500 | 36500 | 36500 | 36450 | 3851 |
| 520 | 20241120 | 104600 | 96195755450 | 36450 | 36450 | 36500 | 36450 | 4033 |
| 521 | 20241120 | 104500 | 96048739550 | 36450 | 36450 | 36500 | 36450 | 3875 |
| 522 | 20241120 | 104400 | 95907477700 | 36500 | 36500 | 36500 | 36450 | 1413 |
| 523 | 20241120 | 104300 | 95855963050 | 36500 | 36600 | 36600 | 36450 | 10906 |
| 524 | 20241120 | 104200 | 95457661950 | 36600 | 36600 | 36600 | 36550 | 1772 |
| 525 | 20241120 | 104100 | 95392859200 | 36600 | 36550 | 36600 | 36450 | 19786 |
| 526 | 20241120 | 104000 | 94670028600 | 36500 | 36500 | 36550 | 36500 | 4800 |
| 527 | 20241120 | 103900 | 94494794050 | 36500 | 36500 | 36550 | 36450 | 4012 |
| 528 | 20241120 | 103800 | 94348384700 | 36500 | 36550 | 36600 | 36450 | 10998 |
| 529 | 20241120 | 103700 | 93946515500 | 36600 | 36450 | 36600 | 36400 | 5943 |
| 530 | 20241120 | 103600 | 93729631150 | 36450 | 36400 | 36500 | 36350 | 10996 |
| 531 | 20241120 | 103500 | 93329142450 | 36400 | 36350 | 36450 | 36350 | 7005 |
| 532 | 20241120 | 103400 | 93074189850 | 36400 | 36350 | 36450 | 36350 | 7512 |
| 533 | 20241120 | 103300 | 92800809150 | 36400 | 36350 | 36400 | 36350 | 6763 |
| 534 | 20241120 | 103200 | 92554899750 | 36350 | 36500 | 36500 | 36350 | 13722 |
| 535 | 20241120 | 103100 | 92055213100 | 36500 | 36500 | 36500 | 36450 | 7373 |
| 536 | 20241120 | 103000 | 91786207200 | 36500 | 36350 | 36500 | 36350 | 9296 |
| 537 | 20241120 | 102900 | 91447635000 | 36400 | 36350 | 36450 | 36350 | 21976 |
| 538 | 20241120 | 102800 | 90648257350 | 36350 | 36450 | 36500 | 36350 | 17337 |
| 539 | 20241120 | 102700 | 90016983900 | 36500 | 36500 | 36550 | 36400 | 31176 |
| 540 | 20241120 | 102600 | 88880285800 | 36550 | 36600 | 36600 | 36500 | 19643 |
| 541 | 20241120 | 102500 | 88162430700 | 36600 | 36750 | 36800 | 36550 | 32314 |
| 542 | 20241120 | 102400 | 86977230350 | 36800 | 36850 | 36900 | 36750 | 8409 |
| 543 | 20241120 | 102300 | 86667703050 | 36800 | 36750 | 36850 | 36750 | 5800 |
| 544 | 20241120 | 102200 | 86454353650 | 36750 | 36800 | 36850 | 36750 | 5664 |
| 545 | 20241120 | 102100 | 86245950200 | 36800 | 36750 | 36800 | 36750 | 7856 |
| 546 | 20241120 | 102000 | 85957068650 | 36750 | 36750 | 36800 | 36750 | 5780 |
| 547 | 20241120 | 101900 | 85744635450 | 36750 | 36750 | 36800 | 36750 | 7051 |
| 548 | 20241120 | 101800 | 85485390100 | 36750 | 36800 | 36850 | 36750 | 16152 |
| 549 | 20241120 | 101700 | 84891119600 | 36850 | 36950 | 37000 | 36800 | 15285 |
| 550 | 20241120 | 101600 | 84327538350 | 37000 | 37100 | 37150 | 36950 | 25519 |
| 551 | 20241120 | 101500 | 83382229850 | 37100 | 37050 | 37150 | 37050 | 13422 |
| 552 | 20241120 | 101400 | 82884281400 | 37100 | 37050 | 37150 | 37050 | 14329 |
| 553 | 20241120 | 101300 | 82353061350 | 37050 | 37100 | 37150 | 37050 | 23944 |
| 554 | 20241120 | 101200 | 81464504050 | 37150 | 37150 | 37250 | 37100 | 39623 |
| 555 | 20241120 | 101100 | 79991143700 | 37150 | 37150 | 37200 | 37100 | 29289 |
| 556 | 20241120 | 101000 | 78903146650 | 37150 | 37100 | 37150 | 37000 | 28487 |
| 557 | 20241120 | 100900 | 77846337500 | 37100 | 36950 | 37150 | 36900 | 26264 |
| 558 | 20241120 | 100800 | 76872532700 | 36950 | 36900 | 36950 | 36850 | 9750 |
| 559 | 20241120 | 100700 | 76512939350 | 36900 | 36850 | 36950 | 36850 | 14058 |
| 560 | 20241120 | 100600 | 75994321750 | 36850 | 36850 | 36900 | 36800 | 9588 |
| 561 | 20241120 | 100500 | 75640892150 | 36850 | 36850 | 36900 | 36800 | 16277 |
| 562 | 20241120 | 100400 | 75040989300 | 36850 | 37050 | 37100 | 36850 | 47189 |
| 563 | 20241120 | 100300 | 73295291850 | 37050 | 36900 | 37150 | 36900 | 65337 |
| 564 | 20241120 | 100200 | 70874125050 | 36950 | 36950 | 36950 | 36850 | 36370 |
| 565 | 20241120 | 100100 | 69531492750 | 36950 | 36850 | 36950 | 36800 | 41397 |
| 566 | 20241120 | 100000 | 68004487350 | 36850 | 36650 | 36850 | 36600 | 47295 |
| 567 | 20241120 | 095900 | 66265580350 | 36650 | 36550 | 36650 | 36550 | 15759 |
| 568 | 20241120 | 095800 | 65688600900 | 36550 | 36550 | 36600 | 36500 | 5135 |
| 569 | 20241120 | 095700 | 65500811500 | 36550 | 36450 | 36600 | 36400 | 22964 |
| 570 | 20241120 | 095600 | 64663140800 | 36450 | 36500 | 36550 | 36450 | 12372 |
| 571 | 20241120 | 095500 | 64211487050 | 36500 | 36500 | 36550 | 36450 | 10475 |
| 572 | 20241120 | 095400 | 63829323300 | 36500 | 36600 | 36600 | 36500 | 8278 |
| 573 | 20241120 | 095300 | 63526664850 | 36550 | 36450 | 36600 | 36450 | 15548 |
| 574 | 20241120 | 095200 | 62958487700 | 36500 | 36350 | 36500 | 36350 | 11191 |
| 575 | 20241120 | 095100 | 62550611100 | 36350 | 36300 | 36400 | 36300 | 5926 |
| 576 | 20241120 | 095000 | 62335162350 | 36300 | 36350 | 36350 | 36250 | 14365 |
| 577 | 20241120 | 094900 | 61813750500 | 36300 | 36400 | 36400 | 36250 | 27592 |
| 578 | 20241120 | 094800 | 60811683450 | 36350 | 36400 | 36400 | 36350 | 5702 |
| 579 | 20241120 | 094700 | 60604214850 | 36350 | 36350 | 36400 | 36300 | 10553 |
| 580 | 20241120 | 094600 | 60220760350 | 36300 | 36350 | 36400 | 36300 | 17527 |
| 581 | 20241120 | 094500 | 59583995350 | 36400 | 36600 | 36600 | 36350 | 24004 |
| 582 | 20241120 | 094400 | 58708763850 | 36550 | 36500 | 36600 | 36500 | 18085 |
| 583 | 20241120 | 094300 | 58047440700 | 36500 | 36550 | 36600 | 36500 | 15629 |
| 584 | 20241120 | 094200 | 57476580050 | 36550 | 36400 | 36600 | 36400 | 32454 |
| 585 | 20241120 | 094100 | 56291945250 | 36450 | 36350 | 36500 | 36300 | 22006 |
| 586 | 20241120 | 094000 | 55490753200 | 36350 | 36300 | 36350 | 36250 | 7877 |
| 587 | 20241120 | 093900 | 55204868000 | 36300 | 36250 | 36300 | 36150 | 15002 |
| 588 | 20241120 | 093800 | 54661276150 | 36200 | 36300 | 36350 | 36200 | 28334 |
| 589 | 20241120 | 093700 | 53634768600 | 36300 | 36150 | 36350 | 36050 | 58681 |
| 590 | 20241120 | 093600 | 51513419900 | 36150 | 36250 | 36350 | 36100 | 69643 |
| 591 | 20241120 | 093500 | 48995612950 | 36300 | 36350 | 36350 | 36200 | 60029 |
| 592 | 20241120 | 093400 | 46818924350 | 36300 | 36450 | 36450 | 36300 | 26717 |
| 593 | 20241120 | 093300 | 45847940300 | 36450 | 36450 | 36500 | 36300 | 33414 |
| 594 | 20241120 | 093200 | 44632066050 | 36400 | 36500 | 36550 | 36400 | 19089 |
| 595 | 20241120 | 093100 | 43935965650 | 36550 | 36500 | 36600 | 36450 | 28914 |
| 596 | 20241120 | 093000 | 42880384500 | 36500 | 36600 | 36650 | 36500 | 15592 |
| 597 | 20241120 | 092900 | 42310653550 | 36650 | 36700 | 36700 | 36600 | 14137 |
| 598 | 20241120 | 092800 | 41792411700 | 36650 | 36550 | 36700 | 36500 | 17648 |
| 599 | 20241120 | 092700 | 41146564300 | 36600 | 36450 | 36600 | 36400 | 29927 |
| 600 | 20241120 | 092600 | 40054254900 | 36450 | 36350 | 36600 | 36250 | 66747 |
| 601 | 20241120 | 092500 | 37623666300 | 36300 | 36600 | 36650 | 36300 | 88686 |
| 602 | 20241120 | 092400 | 34389524700 | 36550 | 36750 | 36800 | 36550 | 46057 |
| 603 | 20241120 | 092300 | 32701995650 | 36800 | 36800 | 36850 | 36750 | 19066 |
| 604 | 20241120 | 092200 | 32000770450 | 36850 | 36900 | 36900 | 36800 | 8034 |
| 605 | 20241120 | 092100 | 31704618950 | 36950 | 36950 | 36950 | 36800 | 27532 |
| 606 | 20241120 | 092000 | 30689298500 | 36950 | 37000 | 37050 | 36950 | 26443 |
| 607 | 20241120 | 091900 | 29710907550 | 37000 | 37100 | 37100 | 37000 | 16342 |
| 608 | 20241120 | 091800 | 29105406600 | 37050 | 37150 | 37200 | 37050 | 22120 |
| 609 | 20241120 | 091700 | 28284305900 | 37200 | 37250 | 37250 | 37050 | 34681 |
| 610 | 20241120 | 091600 | 26996294550 | 37200 | 37050 | 37250 | 37050 | 21978 |
| 611 | 20241120 | 091500 | 26179368300 | 37100 | 37100 | 37100 | 37000 | 16816 |
| 612 | 20241120 | 091400 | 25556190750 | 37100 | 37200 | 37200 | 37050 | 48846 |
| 613 | 20241120 | 091300 | 23742028400 | 37200 | 37150 | 37200 | 37100 | 12297 |
| 614 | 20241120 | 091200 | 23285328750 | 37100 | 37100 | 37150 | 37000 | 21672 |
| 615 | 20241120 | 091100 | 22481844150 | 37100 | 37100 | 37150 | 37000 | 29398 |
| 616 | 20241120 | 091000 | 21392116550 | 37150 | 37200 | 37250 | 37000 | 52497 |
| 617 | 20241120 | 090900 | 19442550950 | 37200 | 37250 | 37350 | 37050 | 89059 |
| 618 | 20241120 | 090800 | 16128400100 | 37250 | 36900 | 37250 | 36850 | 28454 |
| 619 | 20241120 | 090700 | 15073747650 | 36900 | 36800 | 36900 | 36800 | 15389 |
| 620 | 20241120 | 090600 | 14506756950 | 36850 | 36800 | 36850 | 36700 | 38595 |
| 621 | 20241120 | 090500 | 13086981350 | 36800 | 36750 | 36800 | 36600 | 55690 |
| 622 | 20241120 | 090400 | 11044392900 | 36700 | 36900 | 36950 | 36700 | 50192 |
| 623 | 20241120 | 090300 | 9195819150 | 36950 | 37000 | 37100 | 36850 | 43658 |
| 624 | 20241120 | 090200 | 7581335000 | 36900 | 36900 | 37000 | 36800 | 39063 |
| 625 | 20241120 | 090100 | 6139689750 | 36850 | 36650 | 36950 | 36650 | 45905 |
| 626 | 20241120 | 090000 | 4448404650 | 36700 | 36700 | 36700 | 36550 | 118947 |