31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 184100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 4003 |
| 3 | 20241125 | 184000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20241125 | 183900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20241125 | 183800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20241125 | 183700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20241125 | 183600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20241125 | 183500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20241125 | 183400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20241125 | 183300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20241125 | 183200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20241125 | 183100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20241125 | 183000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20241125 | 182900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20241125 | 182800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20241125 | 182700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20241125 | 182600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20241125 | 182500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20241125 | 182400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20241125 | 182300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20241125 | 182200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20241125 | 182100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20241125 | 182000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20241125 | 181900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20241125 | 181800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20241125 | 181700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20241125 | 181600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20241125 | 181500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20241125 | 181400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20241125 | 181300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20241125 | 181200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20241125 | 181100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 4003 |
| 33 | 20241125 | 181000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20241125 | 180900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20241125 | 180800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20241125 | 180700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20241125 | 180600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20241125 | 180500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20241125 | 180400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20241125 | 180300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20241125 | 180200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20241125 | 180100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20241125 | 180000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20241125 | 175900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20241125 | 175800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20241125 | 175700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20241125 | 175600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20241125 | 175500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20241125 | 175400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20241125 | 175300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20241125 | 175200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20241125 | 175100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20241125 | 175000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20241125 | 174900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20241125 | 174800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20241125 | 174700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20241125 | 174600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20241125 | 174500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20241125 | 174400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20241125 | 174300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20241125 | 174200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20241125 | 174100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 4003 |
| 63 | 20241125 | 174000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20241125 | 173900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20241125 | 173800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20241125 | 173700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20241125 | 173600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20241125 | 173500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20241125 | 173400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20241125 | 173300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20241125 | 173200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20241125 | 173100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20241125 | 173000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20241125 | 172900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20241125 | 172800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20241125 | 172700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20241125 | 172600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20241125 | 172500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20241125 | 172400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20241125 | 172300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20241125 | 172200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20241125 | 172100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20241125 | 172000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20241125 | 171900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20241125 | 171800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20241125 | 171700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20241125 | 171600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20241125 | 171500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20241125 | 171400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20241125 | 171300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20241125 | 171200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20241125 | 171100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 4003 |
| 93 | 20241125 | 171000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20241125 | 170900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20241125 | 170800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20241125 | 170700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20241125 | 170600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20241125 | 170500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20241125 | 170400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20241125 | 170300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20241125 | 170200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20241125 | 170100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20241125 | 170000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20241125 | 165900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20241125 | 165800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20241125 | 165700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20241125 | 165600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20241125 | 165500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20241125 | 165400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20241125 | 165300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20241125 | 165200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20241125 | 165100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20241125 | 165000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20241125 | 164900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20241125 | 164800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20241125 | 164700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20241125 | 164600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20241125 | 164500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20241125 | 164400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20241125 | 164300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20241125 | 164200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20241125 | 164100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 4003 |
| 123 | 20241125 | 164000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20241125 | 163900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20241125 | 163800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20241125 | 163700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20241125 | 163600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20241125 | 163500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20241125 | 163400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20241125 | 163300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20241125 | 163200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20241125 | 163100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20241125 | 163000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20241125 | 162900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20241125 | 162800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20241125 | 162700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20241125 | 162600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20241125 | 162500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20241125 | 162400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20241125 | 162300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20241125 | 162200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20241125 | 162100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20241125 | 162000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20241125 | 161900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20241125 | 161800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20241125 | 161700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20241125 | 161600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20241125 | 161500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20241125 | 161400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20241125 | 161300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20241125 | 161200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20241125 | 161100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 4003 |
| 153 | 20241125 | 161000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20241125 | 160900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20241125 | 160800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20241125 | 160700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20241125 | 160600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20241125 | 160500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20241125 | 160400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20241125 | 160300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20241125 | 160200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20241125 | 160100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20241125 | 160000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20241125 | 155900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20241125 | 155800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20241125 | 155700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20241125 | 155600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20241125 | 155500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20241125 | 155400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20241125 | 155300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20241125 | 155200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20241125 | 155100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20241125 | 155000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20241125 | 154900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20241125 | 154800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20241125 | 154700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20241125 | 154600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20241125 | 154500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20241125 | 154400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20241125 | 154300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20241125 | 154200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20241125 | 154100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 4003 |
| 183 | 20241125 | 154000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20241125 | 153900 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20241125 | 153800 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20241125 | 153700 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20241125 | 153600 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20241125 | 153500 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20241125 | 153400 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20241125 | 153300 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20241125 | 153200 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20241125 | 153100 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20241125 | 153000 | 4858539300 | 22100 | 22100 | 22100 | 22100 | 4003 |
| 194 | 20241125 | 152900 | 4770073000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20241125 | 152800 | 4770073000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20241125 | 152700 | 4770073000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20241125 | 152600 | 4770073000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20241125 | 152500 | 4770073000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20241125 | 152400 | 4770073000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20241125 | 152300 | 4770073000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20241125 | 152200 | 4770073000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20241125 | 152100 | 4770073000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20241125 | 152000 | 4770073000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20241125 | 151900 | 4770073000 | 22150 | 22100 | 22150 | 22100 | 101 |
| 205 | 20241125 | 151800 | 4767839150 | 22100 | 22100 | 22150 | 22050 | 981 |
| 206 | 20241125 | 151700 | 4746167150 | 22150 | 22100 | 22150 | 22100 | 192 |
| 207 | 20241125 | 151600 | 4741920550 | 22100 | 22100 | 22150 | 22100 | 1375 |
| 208 | 20241125 | 151500 | 4711526200 | 22100 | 22100 | 22150 | 22100 | 170 |
| 209 | 20241125 | 151400 | 4707764100 | 22150 | 22150 | 22150 | 22100 | 415 |
| 210 | 20241125 | 151300 | 4698576050 | 22100 | 22150 | 22150 | 22100 | 169 |
| 211 | 20241125 | 151200 | 4694840250 | 22100 | 22150 | 22150 | 22100 | 1700 |
| 212 | 20241125 | 151100 | 4657270200 | 22150 | 22100 | 22150 | 22100 | 321 |
| 213 | 20241125 | 151000 | 4650170100 | 22150 | 22100 | 22150 | 22100 | 244 |
| 214 | 20241125 | 150900 | 4644772450 | 22150 | 22200 | 22200 | 22150 | 272 |
| 215 | 20241125 | 150800 | 4638745600 | 22200 | 22150 | 22200 | 22100 | 552 |
| 216 | 20241125 | 150700 | 4626518850 | 22200 | 22150 | 22200 | 22100 | 1125 |
| 217 | 20241125 | 150600 | 4601598900 | 22100 | 22100 | 22150 | 22100 | 438 |
| 218 | 20241125 | 150500 | 4591913550 | 22150 | 22100 | 22150 | 22100 | 151 |
| 219 | 20241125 | 150400 | 4588575900 | 22150 | 22150 | 22150 | 22100 | 325 |
| 220 | 20241125 | 150300 | 4581379150 | 22150 | 22050 | 22200 | 22050 | 1441 |
| 221 | 20241125 | 150200 | 4549516350 | 22050 | 22100 | 22100 | 22050 | 290 |
| 222 | 20241125 | 150100 | 4543115350 | 22050 | 22100 | 22100 | 22050 | 178 |
| 223 | 20241125 | 150000 | 4539190000 | 22050 | 22050 | 22050 | 22000 | 1797 |
| 224 | 20241125 | 145900 | 4499579500 | 22000 | 22000 | 22050 | 22000 | 270 |
| 225 | 20241125 | 145800 | 4493635650 | 22000 | 22050 | 22050 | 22000 | 201 |
| 226 | 20241125 | 145700 | 4489212950 | 22050 | 22000 | 22050 | 22000 | 566 |
| 227 | 20241125 | 145600 | 4476752450 | 22000 | 22000 | 22050 | 22000 | 314 |
| 228 | 20241125 | 145500 | 4469843250 | 22000 | 22050 | 22050 | 22000 | 262 |
| 229 | 20241125 | 145400 | 4464077800 | 22050 | 22000 | 22050 | 22000 | 127 |
| 230 | 20241125 | 145300 | 4461282900 | 22000 | 22000 | 22050 | 22000 | 124 |
| 231 | 20241125 | 145200 | 4458553300 | 22000 | 22000 | 22050 | 22000 | 280 |
| 232 | 20241125 | 145100 | 4452389400 | 22000 | 22050 | 22050 | 22000 | 132 |
| 233 | 20241125 | 145000 | 4449484200 | 22050 | 22050 | 22050 | 22000 | 113 |
| 234 | 20241125 | 144900 | 4446996600 | 22050 | 22050 | 22050 | 22000 | 151 |
| 235 | 20241125 | 144800 | 4443673200 | 22000 | 22050 | 22050 | 22000 | 223 |
| 236 | 20241125 | 144700 | 4438765600 | 22000 | 22050 | 22050 | 22000 | 394 |
| 237 | 20241125 | 144600 | 4430097200 | 22000 | 22050 | 22050 | 22000 | 649 |
| 238 | 20241125 | 144500 | 4415790250 | 22000 | 22050 | 22100 | 22000 | 261 |
| 239 | 20241125 | 144400 | 4410036700 | 22050 | 22100 | 22100 | 22050 | 674 |
| 240 | 20241125 | 144300 | 4395171650 | 22100 | 22050 | 22100 | 22050 | 612 |
| 241 | 20241125 | 144200 | 4381657500 | 22100 | 22050 | 22100 | 22000 | 885 |
| 242 | 20241125 | 144100 | 4362145400 | 22100 | 22100 | 22100 | 22050 | 151 |
| 243 | 20241125 | 144000 | 4358814400 | 22100 | 22100 | 22100 | 22050 | 44 |
| 244 | 20241125 | 143900 | 4357843700 | 22100 | 22050 | 22100 | 22050 | 99 |
| 245 | 20241125 | 143800 | 4355659550 | 22100 | 22100 | 22100 | 22050 | 604 |
| 246 | 20241125 | 143700 | 4342313650 | 22100 | 22150 | 22150 | 22050 | 200 |
| 247 | 20241125 | 143600 | 4337895650 | 22150 | 22100 | 22150 | 22100 | 22 |
| 248 | 20241125 | 143500 | 4337408500 | 22100 | 22150 | 22150 | 22050 | 257 |
| 249 | 20241125 | 143400 | 4331728200 | 22150 | 22050 | 22150 | 22050 | 1745 |
| 250 | 20241125 | 143300 | 4293227000 | 22050 | 22000 | 22050 | 22000 | 480 |
| 251 | 20241125 | 143200 | 4282666600 | 22000 | 22000 | 22000 | 21950 | 601 |
| 252 | 20241125 | 143100 | 4269449300 | 22000 | 21950 | 22000 | 21950 | 114 |
| 253 | 20241125 | 143000 | 4266943250 | 22000 | 21950 | 22000 | 21950 | 34 |
| 254 | 20241125 | 142900 | 4266195750 | 22000 | 21950 | 22000 | 21950 | 683 |
| 255 | 20241125 | 142800 | 4251180050 | 21950 | 22000 | 22000 | 21950 | 342 |
| 256 | 20241125 | 142700 | 4243660500 | 22050 | 22050 | 22050 | 22000 | 172 |
| 257 | 20241125 | 142600 | 4239875050 | 22000 | 22100 | 22100 | 22000 | 70 |
| 258 | 20241125 | 142500 | 4238333100 | 22100 | 22050 | 22100 | 22000 | 138 |
| 259 | 20241125 | 142400 | 4235289900 | 22100 | 22000 | 22100 | 21950 | 1111 |
| 260 | 20241125 | 142300 | 4210797250 | 22000 | 21900 | 22000 | 21900 | 1813 |
| 261 | 20241125 | 142200 | 4170978350 | 21950 | 22000 | 22000 | 21950 | 390 |
| 262 | 20241125 | 142100 | 4162417350 | 21950 | 21950 | 22000 | 21950 | 1454 |
| 263 | 20241125 | 142000 | 4130500900 | 21950 | 22000 | 22000 | 21950 | 227 |
| 264 | 20241125 | 141900 | 4125516600 | 21950 | 22000 | 22000 | 21950 | 249 |
| 265 | 20241125 | 141800 | 4120049850 | 21950 | 21950 | 22000 | 21950 | 135 |
| 266 | 20241125 | 141700 | 4117085200 | 22000 | 22000 | 22000 | 21950 | 202 |
| 267 | 20241125 | 141600 | 4112645200 | 22000 | 22000 | 22050 | 22000 | 250 |
| 268 | 20241125 | 141500 | 4107144150 | 22050 | 22000 | 22050 | 21950 | 676 |
| 269 | 20241125 | 141400 | 4092255300 | 22000 | 22050 | 22050 | 21950 | 327 |
| 270 | 20241125 | 141300 | 4085065950 | 22050 | 22000 | 22050 | 21950 | 550 |
| 271 | 20241125 | 141200 | 4072966000 | 21950 | 22000 | 22000 | 21950 | 694 |
| 272 | 20241125 | 141100 | 4057703950 | 21950 | 21950 | 22000 | 21950 | 246 |
| 273 | 20241125 | 141000 | 4052303650 | 21950 | 21950 | 22000 | 21950 | 280 |
| 274 | 20241125 | 140900 | 4046145650 | 22000 | 21950 | 22000 | 21950 | 342 |
| 275 | 20241125 | 140800 | 4038630150 | 22000 | 22000 | 22000 | 21950 | 611 |
| 276 | 20241125 | 140700 | 4025197800 | 21950 | 22000 | 22050 | 21900 | 1388 |
| 277 | 20241125 | 140600 | 3994710900 | 22000 | 22000 | 22050 | 22000 | 110 |
| 278 | 20241125 | 140500 | 3992289700 | 22050 | 22050 | 22050 | 21950 | 3681 |
| 279 | 20241125 | 140400 | 3911468100 | 22050 | 21950 | 22050 | 21950 | 346 |
| 280 | 20241125 | 140300 | 3903860950 | 22000 | 22000 | 22050 | 21950 | 1313 |
| 281 | 20241125 | 140200 | 3874977150 | 22050 | 22000 | 22050 | 22000 | 143 |
| 282 | 20241125 | 140100 | 3871830050 | 22050 | 22050 | 22050 | 22000 | 153 |
| 283 | 20241125 | 140000 | 3868461950 | 22000 | 22000 | 22050 | 22000 | 206 |
| 284 | 20241125 | 135900 | 3863927750 | 22050 | 22000 | 22050 | 22000 | 617 |
| 285 | 20241125 | 135800 | 3850330450 | 22000 | 22100 | 22100 | 21950 | 3268 |
| 286 | 20241125 | 135700 | 3778354400 | 22050 | 22050 | 22100 | 22050 | 245 |
| 287 | 20241125 | 135600 | 3772942050 | 22100 | 22050 | 22100 | 22050 | 980 |
| 288 | 20241125 | 135500 | 3751288600 | 22050 | 22050 | 22100 | 22050 | 225 |
| 289 | 20241125 | 135400 | 3746324200 | 22050 | 22150 | 22150 | 22050 | 150 |
| 290 | 20241125 | 135300 | 3743010100 | 22100 | 22100 | 22100 | 22050 | 683 |
| 291 | 20241125 | 135200 | 3727920650 | 22100 | 22100 | 22150 | 22100 | 124 |
| 292 | 20241125 | 135100 | 3725179500 | 22100 | 22100 | 22150 | 22100 | 193 |
| 293 | 20241125 | 135000 | 3720913450 | 22150 | 22100 | 22150 | 22100 | 915 |
| 294 | 20241125 | 134900 | 3700691800 | 22050 | 22050 | 22100 | 22050 | 83 |
| 295 | 20241125 | 134800 | 3698860850 | 22050 | 22050 | 22100 | 22000 | 950 |
| 296 | 20241125 | 134700 | 3677935200 | 22050 | 22100 | 22100 | 22050 | 638 |
| 297 | 20241125 | 134600 | 3663866350 | 22100 | 22100 | 22100 | 22050 | 24 |
| 298 | 20241125 | 134500 | 3663336000 | 22100 | 22000 | 22150 | 22000 | 1148 |
| 299 | 20241125 | 134400 | 3638016150 | 22000 | 22000 | 22050 | 22000 | 318 |
| 300 | 20241125 | 134300 | 3631019300 | 22000 | 22050 | 22050 | 22000 | 57 |
| 301 | 20241125 | 134200 | 3629765150 | 22050 | 22000 | 22050 | 22000 | 594 |
| 302 | 20241125 | 134100 | 3616696450 | 22000 | 22000 | 22050 | 22000 | 583 |
| 303 | 20241125 | 134000 | 3603869650 | 22000 | 22050 | 22050 | 22000 | 130 |
| 304 | 20241125 | 133900 | 3601006550 | 22000 | 22000 | 22050 | 22000 | 166 |
| 305 | 20241125 | 133800 | 3597354000 | 22050 | 22100 | 22100 | 22000 | 440 |
| 306 | 20241125 | 133700 | 3587655900 | 22050 | 22100 | 22100 | 22050 | 535 |
| 307 | 20241125 | 133600 | 3575844800 | 22100 | 22050 | 22100 | 22050 | 1015 |
| 308 | 20241125 | 133500 | 3553463500 | 22050 | 22000 | 22050 | 22000 | 86 |
| 309 | 20241125 | 133400 | 3551570400 | 22000 | 22000 | 22050 | 22000 | 139 |
| 310 | 20241125 | 133300 | 3548510500 | 22000 | 22050 | 22050 | 22000 | 470 |
| 311 | 20241125 | 133200 | 3538152200 | 22050 | 22050 | 22100 | 22050 | 74 |
| 312 | 20241125 | 133100 | 3536520000 | 22050 | 22000 | 22050 | 22000 | 2373 |
| 313 | 20241125 | 133000 | 3484199850 | 22000 | 22000 | 22050 | 21950 | 112 |
| 314 | 20241125 | 132900 | 3481736250 | 22000 | 22000 | 22050 | 21950 | 727 |
| 315 | 20241125 | 132800 | 3465744150 | 21950 | 21950 | 21950 | 21950 | 219 |
| 316 | 20241125 | 132700 | 3460937100 | 22000 | 21950 | 22000 | 21900 | 433 |
| 317 | 20241125 | 132600 | 3451432300 | 21900 | 22000 | 22000 | 21900 | 677 |
| 318 | 20241125 | 132500 | 3436594100 | 21950 | 21900 | 21950 | 21850 | 765 |
| 319 | 20241125 | 132400 | 3419835500 | 21850 | 21950 | 21950 | 21850 | 1267 |
| 320 | 20241125 | 132300 | 3392103100 | 21950 | 21900 | 21950 | 21900 | 731 |
| 321 | 20241125 | 132200 | 3376070200 | 21900 | 21950 | 21950 | 21900 | 1141 |
| 322 | 20241125 | 132100 | 3351050300 | 21950 | 21900 | 21950 | 21900 | 105 |
| 323 | 20241125 | 132000 | 3348750700 | 21900 | 21950 | 21950 | 21900 | 2043 |
| 324 | 20241125 | 131900 | 3304007350 | 21900 | 21950 | 21950 | 21900 | 736 |
| 325 | 20241125 | 131800 | 3287884800 | 21950 | 21950 | 21950 | 21850 | 1653 |
| 326 | 20241125 | 131700 | 3251637300 | 21850 | 22050 | 22050 | 21850 | 8985 |
| 327 | 20241125 | 131600 | 3054622100 | 22050 | 22050 | 22100 | 22050 | 439 |
| 328 | 20241125 | 131500 | 3044941250 | 22100 | 22150 | 22150 | 22100 | 755 |
| 329 | 20241125 | 131400 | 3028254900 | 22100 | 22150 | 22150 | 22100 | 763 |
| 330 | 20241125 | 131300 | 3011390050 | 22150 | 22100 | 22150 | 22100 | 445 |
| 331 | 20241125 | 131200 | 3001554400 | 22100 | 22000 | 22150 | 22000 | 2035 |
| 332 | 20241125 | 131100 | 2956659650 | 22000 | 22050 | 22050 | 22000 | 750 |
| 333 | 20241125 | 131000 | 2940159600 | 22050 | 22000 | 22050 | 22000 | 697 |
| 334 | 20241125 | 130900 | 2924798900 | 21950 | 22100 | 22100 | 21900 | 8696 |
| 335 | 20241125 | 130800 | 2733321500 | 22150 | 22100 | 22150 | 22100 | 354 |
| 336 | 20241125 | 130700 | 2725496500 | 22150 | 22200 | 22200 | 22150 | 346 |
| 337 | 20241125 | 130600 | 2717832400 | 22200 | 22150 | 22200 | 22150 | 53 |
| 338 | 20241125 | 130500 | 2716657750 | 22150 | 22150 | 22200 | 22100 | 359 |
| 339 | 20241125 | 130400 | 2708706000 | 22150 | 22150 | 22200 | 22150 | 1407 |
| 340 | 20241125 | 130300 | 2677540800 | 22150 | 22100 | 22150 | 22100 | 725 |
| 341 | 20241125 | 130200 | 2661504000 | 22150 | 22150 | 22200 | 22100 | 1867 |
| 342 | 20241125 | 130100 | 2620138600 | 22150 | 22200 | 22200 | 22150 | 1485 |
| 343 | 20241125 | 130000 | 2587245000 | 22150 | 22250 | 22250 | 22150 | 609 |
| 344 | 20241125 | 125900 | 2573728500 | 22200 | 22200 | 22250 | 22200 | 1305 |
| 345 | 20241125 | 125800 | 2544756250 | 22200 | 22200 | 22250 | 22200 | 125 |
| 346 | 20241125 | 125700 | 2541980300 | 22200 | 22200 | 22200 | 22150 | 338 |
| 347 | 20241125 | 125600 | 2534477950 | 22150 | 22250 | 22250 | 22150 | 2319 |
| 348 | 20241125 | 125500 | 2483015900 | 22250 | 22250 | 22250 | 22200 | 310 |
| 349 | 20241125 | 125400 | 2476120750 | 22250 | 22250 | 22300 | 22250 | 247 |
| 350 | 20241125 | 125300 | 2470623950 | 22250 | 22250 | 22300 | 22250 | 688 |
| 351 | 20241125 | 125200 | 2455313250 | 22300 | 22400 | 22450 | 22250 | 11550 |
| 352 | 20241125 | 125100 | 2197281150 | 22450 | 22450 | 22450 | 22400 | 402 |
| 353 | 20241125 | 125000 | 2188273200 | 22400 | 22450 | 22450 | 22400 | 55 |
| 354 | 20241125 | 124900 | 2187039850 | 22450 | 22400 | 22450 | 22400 | 57 |
| 355 | 20241125 | 124800 | 2185761600 | 22400 | 22450 | 22450 | 22400 | 119 |
| 356 | 20241125 | 124700 | 2183092300 | 22500 | 22500 | 22500 | 22450 | 86 |
| 357 | 20241125 | 124600 | 2181159300 | 22450 | 22450 | 22450 | 22450 | 92 |
| 358 | 20241125 | 124500 | 2179093900 | 22500 | 22500 | 22500 | 22400 | 2230 |
| 359 | 20241125 | 124400 | 2129032350 | 22500 | 22500 | 22500 | 22450 | 65 |
| 360 | 20241125 | 124300 | 2127571300 | 22500 | 22450 | 22500 | 22450 | 112 |
| 361 | 20241125 | 124200 | 2125054250 | 22500 | 22500 | 22500 | 22450 | 30 |
| 362 | 20241125 | 124100 | 2124380200 | 22500 | 22500 | 22500 | 22450 | 64 |
| 363 | 20241125 | 124000 | 2122942150 | 22500 | 22500 | 22500 | 22450 | 70 |
| 364 | 20241125 | 123900 | 2121368950 | 22500 | 22450 | 22500 | 22450 | 147 |
| 365 | 20241125 | 123800 | 2118064700 | 22500 | 22500 | 22500 | 22450 | 120 |
| 366 | 20241125 | 123700 | 2115365200 | 22500 | 22500 | 22500 | 22450 | 145 |
| 367 | 20241125 | 123600 | 2112104550 | 22450 | 22500 | 22500 | 22450 | 40 |
| 368 | 20241125 | 123500 | 2111205050 | 22450 | 22500 | 22500 | 22450 | 84 |
| 369 | 20241125 | 123400 | 2109318350 | 22500 | 22500 | 22500 | 22450 | 81 |
| 370 | 20241125 | 123300 | 2107497750 | 22450 | 22450 | 22500 | 22450 | 321 |
| 371 | 20241125 | 123200 | 2100277150 | 22450 | 22500 | 22500 | 22450 | 125 |
| 372 | 20241125 | 123100 | 2097469200 | 22500 | 22500 | 22500 | 22450 | 164 |
| 373 | 20241125 | 123000 | 2093781300 | 22450 | 22500 | 22500 | 22450 | 424 |
| 374 | 20241125 | 122900 | 2084256400 | 22500 | 22500 | 22500 | 22450 | 57 |
| 375 | 20241125 | 122800 | 2082975350 | 22500 | 22450 | 22500 | 22450 | 43 |
| 376 | 20241125 | 122700 | 2082009500 | 22500 | 22500 | 22500 | 22450 | 203 |
| 377 | 20241125 | 122600 | 2077444950 | 22500 | 22450 | 22500 | 22450 | 699 |
| 378 | 20241125 | 122500 | 2061718900 | 22500 | 22500 | 22500 | 22450 | 172 |
| 379 | 20241125 | 122400 | 2057851000 | 22450 | 22500 | 22500 | 22450 | 62 |
| 380 | 20241125 | 122300 | 2056458750 | 22500 | 22450 | 22500 | 22450 | 214 |
| 381 | 20241125 | 122200 | 2051652850 | 22450 | 22500 | 22500 | 22450 | 106 |
| 382 | 20241125 | 122100 | 2049271700 | 22450 | 22500 | 22500 | 22450 | 150 |
| 383 | 20241125 | 122000 | 2045903200 | 22500 | 22450 | 22500 | 22450 | 109 |
| 384 | 20241125 | 121900 | 2043454700 | 22500 | 22500 | 22500 | 22450 | 63 |
| 385 | 20241125 | 121800 | 2042039150 | 22500 | 22500 | 22500 | 22450 | 50 |
| 386 | 20241125 | 121700 | 2040915600 | 22500 | 22450 | 22500 | 22450 | 89 |
| 387 | 20241125 | 121600 | 2038917200 | 22500 | 22500 | 22500 | 22450 | 87 |
| 388 | 20241125 | 121500 | 2036962700 | 22500 | 22500 | 22500 | 22450 | 90 |
| 389 | 20241125 | 121400 | 2034939950 | 22450 | 22500 | 22500 | 22450 | 138 |
| 390 | 20241125 | 121300 | 2031835900 | 22450 | 22500 | 22500 | 22450 | 80 |
| 391 | 20241125 | 121200 | 2030038400 | 22500 | 22450 | 22500 | 22400 | 993 |
| 392 | 20241125 | 121100 | 2007731050 | 22500 | 22450 | 22500 | 22400 | 83 |
| 393 | 20241125 | 121000 | 2005867350 | 22450 | 22500 | 22550 | 22450 | 1031 |
| 394 | 20241125 | 120900 | 1982667350 | 22500 | 22450 | 22500 | 22400 | 1409 |
| 395 | 20241125 | 120800 | 1951030100 | 22450 | 22450 | 22450 | 22400 | 191 |
| 396 | 20241125 | 120700 | 1946743100 | 22450 | 22400 | 22450 | 22400 | 180 |
| 397 | 20241125 | 120600 | 1942706450 | 22450 | 22450 | 22450 | 22400 | 94 |
| 398 | 20241125 | 120500 | 1940597600 | 22450 | 22450 | 22450 | 22400 | 40 |
| 399 | 20241125 | 120400 | 1939700550 | 22450 | 22500 | 22500 | 22400 | 927 |
| 400 | 20241125 | 120300 | 1918900550 | 22500 | 22500 | 22500 | 22450 | 46 |
| 401 | 20241125 | 120200 | 1917867000 | 22450 | 22450 | 22500 | 22450 | 73 |
| 402 | 20241125 | 120100 | 1916226650 | 22500 | 22450 | 22500 | 22450 | 178 |
| 403 | 20241125 | 120000 | 1912227800 | 22500 | 22500 | 22500 | 22450 | 56 |
| 404 | 20241125 | 115900 | 1910969250 | 22500 | 22500 | 22500 | 22450 | 54 |
| 405 | 20241125 | 115800 | 1909755950 | 22500 | 22450 | 22500 | 22450 | 86 |
| 406 | 20241125 | 115700 | 1907823200 | 22500 | 22500 | 22550 | 22450 | 147 |
| 407 | 20241125 | 115600 | 1904515750 | 22550 | 22500 | 22550 | 22450 | 92 |
| 408 | 20241125 | 115500 | 1902446600 | 22500 | 22500 | 22550 | 22450 | 615 |
| 409 | 20241125 | 115400 | 1888608750 | 22550 | 22550 | 22550 | 22500 | 515 |
| 410 | 20241125 | 115300 | 1877019900 | 22500 | 22550 | 22550 | 22500 | 185 |
| 411 | 20241125 | 115200 | 1872850500 | 22550 | 22550 | 22550 | 22500 | 117 |
| 412 | 20241125 | 115100 | 1870213600 | 22550 | 22500 | 22550 | 22500 | 106 |
| 413 | 20241125 | 115000 | 1867826600 | 22550 | 22550 | 22600 | 22500 | 76 |
| 414 | 20241125 | 114900 | 1866113550 | 22600 | 22500 | 22600 | 22500 | 605 |
| 415 | 20241125 | 114800 | 1852469950 | 22550 | 22500 | 22550 | 22500 | 118 |
| 416 | 20241125 | 114700 | 1849813100 | 22500 | 22550 | 22550 | 22450 | 50 |
| 417 | 20241125 | 114600 | 1848687750 | 22500 | 22550 | 22550 | 22500 | 69 |
| 418 | 20241125 | 114500 | 1847133950 | 22500 | 22550 | 22550 | 22500 | 130 |
| 419 | 20241125 | 114400 | 1844205500 | 22500 | 22550 | 22550 | 22450 | 200 |
| 420 | 20241125 | 114300 | 1839699800 | 22550 | 22550 | 22550 | 22500 | 751 |
| 421 | 20241125 | 114200 | 1822792600 | 22500 | 22550 | 22550 | 22500 | 78 |
| 422 | 20241125 | 114100 | 1821036650 | 22550 | 22550 | 22550 | 22500 | 67 |
| 423 | 20241125 | 114000 | 1819527200 | 22500 | 22550 | 22550 | 22500 | 123 |
| 424 | 20241125 | 113900 | 1816757500 | 22500 | 22500 | 22550 | 22500 | 85 |
| 425 | 20241125 | 113800 | 1814843900 | 22550 | 22550 | 22550 | 22500 | 49 |
| 426 | 20241125 | 113700 | 1813739450 | 22550 | 22500 | 22550 | 22500 | 85 |
| 427 | 20241125 | 113600 | 1811825650 | 22500 | 22500 | 22550 | 22500 | 217 |
| 428 | 20241125 | 113500 | 1806939300 | 22550 | 22500 | 22550 | 22500 | 205 |
| 429 | 20241125 | 113400 | 1802324400 | 22500 | 22500 | 22550 | 22450 | 65 |
| 430 | 20241125 | 113300 | 1800862650 | 22500 | 22500 | 22550 | 22450 | 294 |
| 431 | 20241125 | 113200 | 1794248250 | 22450 | 22450 | 22500 | 22450 | 148 |
| 432 | 20241125 | 113100 | 1790922950 | 22500 | 22500 | 22500 | 22450 | 262 |
| 433 | 20241125 | 113000 | 1785029400 | 22500 | 22500 | 22500 | 22450 | 58 |
| 434 | 20241125 | 112900 | 1783725350 | 22450 | 22500 | 22500 | 22450 | 78 |
| 435 | 20241125 | 112800 | 1781973250 | 22500 | 22450 | 22500 | 22450 | 70 |
| 436 | 20241125 | 112700 | 1780400500 | 22450 | 22500 | 22500 | 22450 | 61 |
| 437 | 20241125 | 112600 | 1779030600 | 22500 | 22500 | 22500 | 22450 | 64 |
| 438 | 20241125 | 112500 | 1777592550 | 22550 | 22450 | 22550 | 22450 | 302 |
| 439 | 20241125 | 112400 | 1770798900 | 22450 | 22500 | 22500 | 22450 | 88 |
| 440 | 20241125 | 112300 | 1768822850 | 22500 | 22450 | 22500 | 22450 | 236 |
| 441 | 20241125 | 112200 | 1763521500 | 22500 | 22450 | 22500 | 22450 | 75 |
| 442 | 20241125 | 112100 | 1761836200 | 22500 | 22500 | 22500 | 22450 | 197 |
| 443 | 20241125 | 112000 | 1757412050 | 22450 | 22500 | 22500 | 22450 | 70 |
| 444 | 20241125 | 111900 | 1755839300 | 22450 | 22500 | 22500 | 22450 | 176 |
| 445 | 20241125 | 111800 | 1751881950 | 22450 | 22500 | 22500 | 22450 | 563 |
| 446 | 20241125 | 111700 | 1739217050 | 22500 | 22450 | 22500 | 22450 | 272 |
| 447 | 20241125 | 111600 | 1733098800 | 22500 | 22550 | 22550 | 22450 | 1158 |
| 448 | 20241125 | 111500 | 1707044200 | 22500 | 22550 | 22550 | 22500 | 113 |
| 449 | 20241125 | 111400 | 1704500700 | 22550 | 22550 | 22550 | 22500 | 56 |
| 450 | 20241125 | 111300 | 1703239350 | 22550 | 22550 | 22550 | 22500 | 88 |
| 451 | 20241125 | 111200 | 1701259000 | 22550 | 22550 | 22550 | 22500 | 118 |
| 452 | 20241125 | 111100 | 1698602850 | 22550 | 22550 | 22550 | 22500 | 104 |
| 453 | 20241125 | 111000 | 1696261700 | 22550 | 22550 | 22550 | 22500 | 123 |
| 454 | 20241125 | 110900 | 1693491650 | 22500 | 22550 | 22550 | 22500 | 31 |
| 455 | 20241125 | 110800 | 1692793900 | 22500 | 22550 | 22550 | 22500 | 87 |
| 456 | 20241125 | 110700 | 1690835200 | 22550 | 22550 | 22550 | 22500 | 42 |
| 457 | 20241125 | 110600 | 1689889050 | 22550 | 22550 | 22550 | 22500 | 65 |
| 458 | 20241125 | 110500 | 1688424900 | 22550 | 22500 | 22550 | 22500 | 96 |
| 459 | 20241125 | 110400 | 1686262950 | 22550 | 22550 | 22550 | 22550 | 46 |
| 460 | 20241125 | 110300 | 1685225650 | 22550 | 22600 | 22600 | 22550 | 128 |
| 461 | 20241125 | 110200 | 1682338150 | 22600 | 22550 | 22600 | 22500 | 34 |
| 462 | 20241125 | 110100 | 1681572200 | 22550 | 22600 | 22600 | 22550 | 151 |
| 463 | 20241125 | 110000 | 1678161850 | 22600 | 22600 | 22600 | 22500 | 162 |
| 464 | 20241125 | 105900 | 1674510600 | 22550 | 22550 | 22550 | 22550 | 122 |
| 465 | 20241125 | 105800 | 1671759500 | 22550 | 22600 | 22600 | 22550 | 90 |
| 466 | 20241125 | 105700 | 1669728200 | 22600 | 22550 | 22600 | 22500 | 123 |
| 467 | 20241125 | 105600 | 1666957450 | 22600 | 22550 | 22600 | 22500 | 334 |
| 468 | 20241125 | 105500 | 1659428050 | 22600 | 22550 | 22600 | 22550 | 506 |
| 469 | 20241125 | 105400 | 1648017400 | 22450 | 22550 | 22550 | 22450 | 911 |
| 470 | 20241125 | 105300 | 1627551650 | 22600 | 22600 | 22600 | 22550 | 30 |
| 471 | 20241125 | 105200 | 1626873750 | 22500 | 22600 | 22600 | 22500 | 161 |
| 472 | 20241125 | 105100 | 1623245100 | 22600 | 22550 | 22600 | 22550 | 113 |
| 473 | 20241125 | 105000 | 1620696200 | 22550 | 22600 | 22600 | 22550 | 42 |
| 474 | 20241125 | 104900 | 1619747950 | 22600 | 22550 | 22600 | 22500 | 1729 |
| 475 | 20241125 | 104800 | 1580813100 | 22550 | 22600 | 22600 | 22550 | 127 |
| 476 | 20241125 | 104700 | 1577944650 | 22600 | 22600 | 22600 | 22550 | 73 |
| 477 | 20241125 | 104600 | 1576297400 | 22550 | 22550 | 22600 | 22500 | 99 |
| 478 | 20241125 | 104500 | 1574065450 | 22600 | 22550 | 22600 | 22500 | 1299 |
| 479 | 20241125 | 104400 | 1544774050 | 22500 | 22550 | 22550 | 22500 | 58 |
| 480 | 20241125 | 104300 | 1543468600 | 22500 | 22550 | 22550 | 22500 | 41 |
| 481 | 20241125 | 104200 | 1542545050 | 22500 | 22550 | 22550 | 22500 | 77 |
| 482 | 20241125 | 104100 | 1540811400 | 22550 | 22450 | 22550 | 22450 | 808 |
| 483 | 20241125 | 104000 | 1522639250 | 22450 | 22500 | 22500 | 22450 | 98 |
| 484 | 20241125 | 103900 | 1520437600 | 22500 | 22450 | 22500 | 22450 | 222 |
| 485 | 20241125 | 103800 | 1515450100 | 22500 | 22550 | 22550 | 22500 | 2784 |
| 486 | 20241125 | 103700 | 1452807500 | 22500 | 22500 | 22550 | 22500 | 130 |
| 487 | 20241125 | 103600 | 1449881800 | 22500 | 22600 | 22600 | 22500 | 116 |
| 488 | 20241125 | 103500 | 1447271400 | 22600 | 22600 | 22600 | 22500 | 7754 |
| 489 | 20241125 | 103400 | 1272438650 | 22600 | 22650 | 22650 | 22550 | 1277 |
| 490 | 20241125 | 103300 | 1243582250 | 22650 | 22600 | 22650 | 22600 | 163 |
| 491 | 20241125 | 103200 | 1239896850 | 22650 | 22600 | 22650 | 22600 | 234 |
| 492 | 20241125 | 103100 | 1234608050 | 22650 | 22650 | 22650 | 22600 | 235 |
| 493 | 20241125 | 103000 | 1229292550 | 22600 | 22650 | 22700 | 22600 | 731 |
| 494 | 20241125 | 102900 | 1212736950 | 22700 | 22700 | 22700 | 22650 | 53 |
| 495 | 20241125 | 102800 | 1211535850 | 22650 | 22650 | 22700 | 22650 | 111 |
| 496 | 20241125 | 102700 | 1209020400 | 22700 | 22650 | 22700 | 22650 | 202 |
| 497 | 20241125 | 102600 | 1204444600 | 22650 | 22650 | 22700 | 22650 | 80 |
| 498 | 20241125 | 102500 | 1202632350 | 22650 | 22650 | 22700 | 22650 | 76 |
| 499 | 20241125 | 102400 | 1200910350 | 22700 | 22700 | 22700 | 22650 | 901 |
| 500 | 20241125 | 102300 | 1180460000 | 22700 | 22750 | 22750 | 22700 | 146 |
| 501 | 20241125 | 102200 | 1177142500 | 22750 | 22700 | 22750 | 22700 | 52 |
| 502 | 20241125 | 102100 | 1175961750 | 22750 | 22700 | 22750 | 22700 | 49 |
| 503 | 20241125 | 102000 | 1174848800 | 22750 | 22800 | 22800 | 22700 | 473 |
| 504 | 20241125 | 101900 | 1164090900 | 22800 | 22800 | 22800 | 22750 | 40 |
| 505 | 20241125 | 101800 | 1163179400 | 22800 | 22800 | 22800 | 22750 | 46 |
| 506 | 20241125 | 101700 | 1162131550 | 22750 | 22800 | 22800 | 22750 | 161 |
| 507 | 20241125 | 101600 | 1158464350 | 22800 | 22800 | 22800 | 22750 | 267 |
| 508 | 20241125 | 101500 | 1152378200 | 22750 | 22750 | 22800 | 22750 | 57 |
| 509 | 20241125 | 101400 | 1151081100 | 22750 | 22750 | 22750 | 22700 | 176 |
| 510 | 20241125 | 101300 | 1147077600 | 22750 | 22700 | 22750 | 22700 | 221 |
| 511 | 20241125 | 101200 | 1142058200 | 22650 | 22650 | 22700 | 22650 | 229 |
| 512 | 20241125 | 101100 | 1136862900 | 22700 | 22700 | 22700 | 22650 | 93 |
| 513 | 20241125 | 101000 | 1134753450 | 22700 | 22650 | 22700 | 22650 | 40 |
| 514 | 20241125 | 100900 | 1133847000 | 22700 | 22700 | 22700 | 22650 | 45 |
| 515 | 20241125 | 100800 | 1132826750 | 22650 | 22650 | 22700 | 22650 | 211 |
| 516 | 20241125 | 100700 | 1128040600 | 22700 | 22650 | 22700 | 22650 | 168 |
| 517 | 20241125 | 100600 | 1124228500 | 22700 | 22700 | 22700 | 22700 | 29 |
| 518 | 20241125 | 100500 | 1123570200 | 22650 | 22650 | 22700 | 22600 | 1742 |
| 519 | 20241125 | 100400 | 1084122700 | 22600 | 22600 | 22650 | 22550 | 915 |
| 520 | 20241125 | 100300 | 1063444100 | 22550 | 22600 | 22600 | 22550 | 28 |
| 521 | 20241125 | 100200 | 1062812250 | 22600 | 22600 | 22600 | 22550 | 314 |
| 522 | 20241125 | 100100 | 1055729600 | 22600 | 22600 | 22650 | 22600 | 1398 |
| 523 | 20241125 | 100000 | 1024133400 | 22600 | 22650 | 22650 | 22600 | 31 |
| 524 | 20241125 | 095900 | 1023432200 | 22600 | 22600 | 22650 | 22600 | 83 |
| 525 | 20241125 | 095800 | 1021556150 | 22650 | 22650 | 22650 | 22600 | 170 |
| 526 | 20241125 | 095700 | 1017713750 | 22600 | 22650 | 22650 | 22600 | 227 |
| 527 | 20241125 | 095600 | 1012574200 | 22650 | 22600 | 22650 | 22550 | 145 |
| 528 | 20241125 | 095500 | 1009297450 | 22600 | 22600 | 22600 | 22550 | 274 |
| 529 | 20241125 | 095400 | 1003106050 | 22550 | 22600 | 22600 | 22550 | 233 |
| 530 | 20241125 | 095300 | 997843150 | 22600 | 22550 | 22600 | 22550 | 217 |
| 531 | 20241125 | 095200 | 992949450 | 22600 | 22600 | 22600 | 22550 | 1068 |
| 532 | 20241125 | 095100 | 968858950 | 22550 | 22550 | 22600 | 22550 | 240 |
| 533 | 20241125 | 095000 | 963438000 | 22600 | 22650 | 22650 | 22550 | 295 |
| 534 | 20241125 | 094900 | 956771450 | 22650 | 22600 | 22650 | 22550 | 871 |
| 535 | 20241125 | 094800 | 937088450 | 22550 | 22550 | 22600 | 22550 | 227 |
| 536 | 20241125 | 094700 | 931969200 | 22550 | 22550 | 22600 | 22550 | 71 |
| 537 | 20241125 | 094600 | 930367700 | 22600 | 22550 | 22600 | 22550 | 78 |
| 538 | 20241125 | 094500 | 928607250 | 22600 | 22600 | 22600 | 22550 | 44 |
| 539 | 20241125 | 094400 | 927613350 | 22600 | 22650 | 22650 | 22600 | 324 |
| 540 | 20241125 | 094300 | 920285500 | 22650 | 22700 | 22700 | 22650 | 52 |
| 541 | 20241125 | 094200 | 919106450 | 22650 | 22600 | 22650 | 22600 | 345 |
| 542 | 20241125 | 094100 | 911299400 | 22600 | 22550 | 22600 | 22500 | 292 |
| 543 | 20241125 | 094000 | 904710100 | 22500 | 22600 | 22600 | 22500 | 327 |
| 544 | 20241125 | 093900 | 897334100 | 22600 | 22550 | 22600 | 22550 | 98 |
| 545 | 20241125 | 093800 | 895121450 | 22600 | 22600 | 22600 | 22500 | 1022 |
| 546 | 20241125 | 093700 | 872117300 | 22600 | 22500 | 22600 | 22500 | 965 |
| 547 | 20241125 | 093600 | 850371300 | 22550 | 22550 | 22550 | 22500 | 637 |
| 548 | 20241125 | 093500 | 836007450 | 22550 | 22550 | 22600 | 22550 | 470 |
| 549 | 20241125 | 093400 | 825408750 | 22600 | 22550 | 22600 | 22500 | 913 |
| 550 | 20241125 | 093300 | 804832400 | 22550 | 22550 | 22550 | 22500 | 802 |
| 551 | 20241125 | 093200 | 786784000 | 22550 | 22550 | 22550 | 22550 | 109 |
| 552 | 20241125 | 093100 | 784326050 | 22550 | 22600 | 22600 | 22500 | 1885 |
| 553 | 20241125 | 093000 | 741871550 | 22600 | 22650 | 22650 | 22600 | 54 |
| 554 | 20241125 | 092900 | 740650700 | 22700 | 22650 | 22700 | 22500 | 2842 |
| 555 | 20241125 | 092800 | 676415050 | 22700 | 22650 | 22700 | 22600 | 593 |
| 556 | 20241125 | 092700 | 662983650 | 22600 | 22600 | 22600 | 22550 | 750 |
| 557 | 20241125 | 092600 | 646043800 | 22600 | 22650 | 22650 | 22600 | 985 |
| 558 | 20241125 | 092500 | 623779050 | 22600 | 22650 | 22650 | 22600 | 922 |
| 559 | 20241125 | 092400 | 602910800 | 22600 | 22800 | 22800 | 22600 | 3691 |
| 560 | 20241125 | 092300 | 519300050 | 22800 | 22800 | 22800 | 22750 | 83 |
| 561 | 20241125 | 092200 | 517410000 | 22750 | 22750 | 22800 | 22750 | 578 |
| 562 | 20241125 | 092100 | 504259600 | 22800 | 22850 | 22850 | 22750 | 600 |
| 563 | 20241125 | 092000 | 490580800 | 22900 | 22950 | 22950 | 22850 | 290 |
| 564 | 20241125 | 091900 | 483940400 | 22950 | 22900 | 22950 | 22800 | 4418 |
| 565 | 20241125 | 091800 | 382765250 | 22850 | 22950 | 22950 | 22800 | 2236 |
| 566 | 20241125 | 091700 | 331629700 | 22950 | 23000 | 23000 | 22900 | 695 |
| 567 | 20241125 | 091600 | 315700400 | 23000 | 23050 | 23100 | 23000 | 159 |
| 568 | 20241125 | 091500 | 312040450 | 23100 | 22950 | 23100 | 22950 | 334 |
| 569 | 20241125 | 091400 | 304366050 | 22950 | 22900 | 22950 | 22900 | 127 |
| 570 | 20241125 | 091300 | 301456400 | 22900 | 22900 | 22950 | 22900 | 313 |
| 571 | 20241125 | 091200 | 294287900 | 22950 | 22950 | 23000 | 22950 | 308 |
| 572 | 20241125 | 091100 | 287214050 | 22950 | 22850 | 22950 | 22850 | 504 |
| 573 | 20241125 | 091000 | 275690900 | 22850 | 22800 | 22850 | 22700 | 1420 |
| 574 | 20241125 | 090900 | 243355650 | 22800 | 22800 | 22850 | 22750 | 2624 |
| 575 | 20241125 | 090800 | 183556000 | 22850 | 23000 | 23000 | 22850 | 3399 |
| 576 | 20241125 | 090700 | 105789250 | 23100 | 23100 | 23100 | 22950 | 996 |
| 577 | 20241125 | 090600 | 82863650 | 23100 | 23100 | 23100 | 23100 | 212 |
| 578 | 20241125 | 090500 | 77966450 | 23100 | 23100 | 23100 | 23100 | 90 |
| 579 | 20241125 | 090400 | 75887450 | 23150 | 23100 | 23150 | 23100 | 94 |
| 580 | 20241125 | 090300 | 73714800 | 23050 | 23000 | 23050 | 23000 | 722 |
| 581 | 20241125 | 090200 | 57082850 | 23000 | 23100 | 23100 | 23000 | 892 |
| 582 | 20241125 | 090100 | 36564200 | 23100 | 23200 | 23200 | 23050 | 1192 |
| 583 | 20241125 | 090000 | 9024300 | 23150 | 23300 | 23300 | 23150 | 388 |