33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 190000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 33094 |
| 3 | 20241120 | 185900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20241120 | 185800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20241120 | 185700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20241120 | 185600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20241120 | 185500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20241120 | 185400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20241120 | 185300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20241120 | 185200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20241120 | 185100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20241120 | 185000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20241120 | 184900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20241120 | 184800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20241120 | 184700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20241120 | 184600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20241120 | 184500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20241120 | 184400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20241120 | 184300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20241120 | 184200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20241120 | 184100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20241120 | 184000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20241120 | 183900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20241120 | 183800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20241120 | 183700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20241120 | 183600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20241120 | 183500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20241120 | 183400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20241120 | 183300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20241120 | 183200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20241120 | 183100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20241120 | 183000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 33094 |
| 33 | 20241120 | 182900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20241120 | 182800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20241120 | 182700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20241120 | 182600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20241120 | 182500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20241120 | 182400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20241120 | 182300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20241120 | 182200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20241120 | 182100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20241120 | 182000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20241120 | 181900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20241120 | 181800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20241120 | 181700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20241120 | 181600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20241120 | 181500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20241120 | 181400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20241120 | 181300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20241120 | 181200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20241120 | 181100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20241120 | 181000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20241120 | 180900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20241120 | 180800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20241120 | 180700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20241120 | 180600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20241120 | 180500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20241120 | 180400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20241120 | 180300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20241120 | 180200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20241120 | 180100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20241120 | 180000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 33094 |
| 63 | 20241120 | 175900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20241120 | 175800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20241120 | 175700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20241120 | 175600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20241120 | 175500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20241120 | 175400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20241120 | 175300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20241120 | 175200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20241120 | 175100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20241120 | 175000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20241120 | 174900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20241120 | 174800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20241120 | 174700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20241120 | 174600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20241120 | 174500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20241120 | 174400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20241120 | 174300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20241120 | 174200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20241120 | 174100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20241120 | 174000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20241120 | 173900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20241120 | 173800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20241120 | 173700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20241120 | 173600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20241120 | 173500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20241120 | 173400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20241120 | 173300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20241120 | 173200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20241120 | 173100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20241120 | 173000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 33094 |
| 93 | 20241120 | 172900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20241120 | 172800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20241120 | 172700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20241120 | 172600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20241120 | 172500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20241120 | 172400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20241120 | 172300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20241120 | 172200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20241120 | 172100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20241120 | 172000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20241120 | 171900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20241120 | 171800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20241120 | 171700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20241120 | 171600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20241120 | 171500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20241120 | 171400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20241120 | 171300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20241120 | 171200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20241120 | 171100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20241120 | 171000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20241120 | 170900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20241120 | 170800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20241120 | 170700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20241120 | 170600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20241120 | 170500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20241120 | 170400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20241120 | 170300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20241120 | 170200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20241120 | 170100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20241120 | 170000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 33094 |
| 123 | 20241120 | 165900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20241120 | 165800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20241120 | 165700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20241120 | 165600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20241120 | 165500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20241120 | 165400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20241120 | 165300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20241120 | 165200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20241120 | 165100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20241120 | 165000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20241120 | 164900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20241120 | 164800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20241120 | 164700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20241120 | 164600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20241120 | 164500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20241120 | 164400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20241120 | 164300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20241120 | 164200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20241120 | 164100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20241120 | 164000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20241120 | 163900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20241120 | 163800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20241120 | 163700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20241120 | 163600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20241120 | 163500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20241120 | 163400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20241120 | 163300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20241120 | 163200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20241120 | 163100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20241120 | 163000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 33094 |
| 153 | 20241120 | 162900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20241120 | 162800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20241120 | 162700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20241120 | 162600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20241120 | 162500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20241120 | 162400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20241120 | 162300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20241120 | 162200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20241120 | 162100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20241120 | 162000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20241120 | 161900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20241120 | 161800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20241120 | 161700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20241120 | 161600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20241120 | 161500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20241120 | 161400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20241120 | 161300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20241120 | 161200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20241120 | 161100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20241120 | 161000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20241120 | 160900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20241120 | 160800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20241120 | 160700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20241120 | 160600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20241120 | 160500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20241120 | 160400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20241120 | 160300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20241120 | 160200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20241120 | 160100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20241120 | 160000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 33094 |
| 183 | 20241120 | 155900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20241120 | 155800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20241120 | 155700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20241120 | 155600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20241120 | 155500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20241120 | 155400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20241120 | 155300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20241120 | 155200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20241120 | 155100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20241120 | 155000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20241120 | 154900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20241120 | 154800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20241120 | 154700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20241120 | 154600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20241120 | 154500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20241120 | 154400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20241120 | 154300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20241120 | 154200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20241120 | 154100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20241120 | 154000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20241120 | 153900 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20241120 | 153800 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20241120 | 153700 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20241120 | 153600 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20241120 | 153500 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20241120 | 153400 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20241120 | 153300 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20241120 | 153200 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20241120 | 153100 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20241120 | 153000 | 24852239200 | 23700 | 23700 | 23700 | 23700 | 66188 |
| 213 | 20241120 | 152900 | 24067911400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20241120 | 152800 | 24067911400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20241120 | 152700 | 24067911400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20241120 | 152600 | 24067911400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20241120 | 152500 | 24067911400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20241120 | 152400 | 24067911400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20241120 | 152300 | 24067911400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20241120 | 152200 | 24067911400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20241120 | 152100 | 24067911400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20241120 | 152000 | 24067911400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20241120 | 151900 | 24067911400 | 23600 | 23600 | 23650 | 23600 | 1717 |
| 224 | 20241120 | 151800 | 24027343500 | 23600 | 23600 | 23650 | 23600 | 1272 |
| 225 | 20241120 | 151700 | 23997289850 | 23650 | 23600 | 23650 | 23600 | 1976 |
| 226 | 20241120 | 151600 | 23950604050 | 23650 | 23600 | 23650 | 23600 | 930 |
| 227 | 20241120 | 151500 | 23928629200 | 23650 | 23600 | 23650 | 23600 | 938 |
| 228 | 20241120 | 151400 | 23906471300 | 23600 | 23650 | 23650 | 23600 | 2250 |
| 229 | 20241120 | 151300 | 23853327450 | 23650 | 23600 | 23650 | 23600 | 5870 |
| 230 | 20241120 | 151200 | 23714778900 | 23600 | 23600 | 23650 | 23600 | 2844 |
| 231 | 20241120 | 151100 | 23647618100 | 23600 | 23650 | 23650 | 23600 | 1317 |
| 232 | 20241120 | 151000 | 23616522100 | 23650 | 23650 | 23650 | 23550 | 14834 |
| 233 | 20241120 | 150900 | 23266388800 | 23600 | 23650 | 23650 | 23600 | 17242 |
| 234 | 20241120 | 150800 | 22859459600 | 23650 | 23700 | 23700 | 23600 | 3170 |
| 235 | 20241120 | 150700 | 22784506650 | 23650 | 23600 | 23700 | 23600 | 6873 |
| 236 | 20241120 | 150600 | 22621916650 | 23650 | 23700 | 23700 | 23650 | 22981 |
| 237 | 20241120 | 150500 | 22078204950 | 23650 | 23650 | 23700 | 23650 | 641 |
| 238 | 20241120 | 150400 | 22063029850 | 23650 | 23700 | 23700 | 23650 | 749 |
| 239 | 20241120 | 150300 | 22045305450 | 23650 | 23650 | 23700 | 23650 | 1065 |
| 240 | 20241120 | 150200 | 22020103500 | 23700 | 23650 | 23700 | 23650 | 2948 |
| 241 | 20241120 | 150100 | 21950356500 | 23700 | 23700 | 23700 | 23650 | 585 |
| 242 | 20241120 | 150000 | 21936513450 | 23700 | 23650 | 23700 | 23650 | 11400 |
| 243 | 20241120 | 145900 | 21666863750 | 23650 | 23700 | 23700 | 23650 | 1046 |
| 244 | 20241120 | 145800 | 21642087250 | 23650 | 23750 | 23750 | 23650 | 1914 |
| 245 | 20241120 | 145700 | 21596734300 | 23700 | 23700 | 23750 | 23700 | 907 |
| 246 | 20241120 | 145600 | 21575224850 | 23700 | 23700 | 23750 | 23700 | 1781 |
| 247 | 20241120 | 145500 | 21533003300 | 23700 | 23700 | 23750 | 23700 | 1535 |
| 248 | 20241120 | 145400 | 21496601050 | 23750 | 23750 | 23750 | 23700 | 803 |
| 249 | 20241120 | 145300 | 21477553650 | 23750 | 23750 | 23750 | 23700 | 5541 |
| 250 | 20241120 | 145200 | 21346218850 | 23750 | 23750 | 23800 | 23700 | 2635 |
| 251 | 20241120 | 145100 | 21283630150 | 23800 | 23700 | 23800 | 23700 | 948 |
| 252 | 20241120 | 145000 | 21261117600 | 23700 | 23800 | 23800 | 23700 | 3213 |
| 253 | 20241120 | 144900 | 21184700800 | 23750 | 23750 | 23800 | 23700 | 1371 |
| 254 | 20241120 | 144800 | 21152169550 | 23750 | 23750 | 23800 | 23700 | 697 |
| 255 | 20241120 | 144700 | 21135616650 | 23750 | 23750 | 23800 | 23700 | 2172 |
| 256 | 20241120 | 144600 | 21084025150 | 23750 | 23800 | 23800 | 23750 | 3045 |
| 257 | 20241120 | 144500 | 21011656800 | 23750 | 23750 | 23800 | 23750 | 1707 |
| 258 | 20241120 | 144400 | 20971106350 | 23800 | 23800 | 23800 | 23750 | 1017 |
| 259 | 20241120 | 144300 | 20946940950 | 23750 | 23800 | 23800 | 23750 | 789 |
| 260 | 20241120 | 144200 | 20928179600 | 23750 | 23750 | 23800 | 23750 | 5537 |
| 261 | 20241120 | 144100 | 20796424450 | 23800 | 23800 | 23800 | 23750 | 965 |
| 262 | 20241120 | 144000 | 20773474550 | 23750 | 23750 | 23800 | 23750 | 817 |
| 263 | 20241120 | 143900 | 20754054650 | 23750 | 23800 | 23800 | 23750 | 672 |
| 264 | 20241120 | 143800 | 20738081400 | 23800 | 23750 | 23800 | 23750 | 852 |
| 265 | 20241120 | 143700 | 20717834800 | 23750 | 23750 | 23800 | 23750 | 1057 |
| 266 | 20241120 | 143600 | 20692715650 | 23800 | 23800 | 23800 | 23750 | 1618 |
| 267 | 20241120 | 143500 | 20654269700 | 23800 | 23750 | 23800 | 23700 | 958 |
| 268 | 20241120 | 143400 | 20631514350 | 23750 | 23700 | 23750 | 23700 | 1255 |
| 269 | 20241120 | 143300 | 20601720900 | 23750 | 23700 | 23750 | 23700 | 998 |
| 270 | 20241120 | 143200 | 20578031850 | 23750 | 23800 | 23800 | 23700 | 1423 |
| 271 | 20241120 | 143100 | 20544252400 | 23750 | 23800 | 23800 | 23700 | 1982 |
| 272 | 20241120 | 143000 | 20497206750 | 23800 | 23750 | 23800 | 23700 | 4356 |
| 273 | 20241120 | 142900 | 20393738400 | 23750 | 23750 | 23800 | 23750 | 1799 |
| 274 | 20241120 | 142800 | 20350998100 | 23750 | 23750 | 23800 | 23750 | 670 |
| 275 | 20241120 | 142700 | 20335069350 | 23750 | 23800 | 23800 | 23750 | 966 |
| 276 | 20241120 | 142600 | 20312102200 | 23800 | 23750 | 23800 | 23750 | 720 |
| 277 | 20241120 | 142500 | 20294991600 | 23800 | 23750 | 23800 | 23700 | 1874 |
| 278 | 20241120 | 142400 | 20250493300 | 23750 | 23750 | 23750 | 23700 | 1252 |
| 279 | 20241120 | 142300 | 20220786400 | 23700 | 23750 | 23750 | 23700 | 786 |
| 280 | 20241120 | 142200 | 20202146450 | 23750 | 23750 | 23750 | 23700 | 736 |
| 281 | 20241120 | 142100 | 20184681100 | 23700 | 23700 | 23750 | 23700 | 865 |
| 282 | 20241120 | 142000 | 20164158400 | 23700 | 23650 | 23750 | 23650 | 1704 |
| 283 | 20241120 | 141900 | 20123772350 | 23700 | 23700 | 23750 | 23650 | 1270 |
| 284 | 20241120 | 141800 | 20093681100 | 23700 | 23650 | 23750 | 23650 | 620 |
| 285 | 20241120 | 141700 | 20078979800 | 23700 | 23650 | 23750 | 23650 | 1880 |
| 286 | 20241120 | 141600 | 20034432350 | 23650 | 23700 | 23750 | 23650 | 5986 |
| 287 | 20241120 | 141500 | 19892543550 | 23750 | 23750 | 23800 | 23700 | 4272 |
| 288 | 20241120 | 141400 | 19791081750 | 23800 | 23750 | 23800 | 23750 | 1413 |
| 289 | 20241120 | 141300 | 19757513500 | 23800 | 23750 | 23800 | 23750 | 3095 |
| 290 | 20241120 | 141200 | 19683895550 | 23750 | 23700 | 23800 | 23700 | 10201 |
| 291 | 20241120 | 141100 | 19441638750 | 23700 | 23700 | 23750 | 23700 | 606 |
| 292 | 20241120 | 141000 | 19427266400 | 23700 | 23650 | 23750 | 23650 | 4626 |
| 293 | 20241120 | 140900 | 19317633750 | 23700 | 23650 | 23700 | 23650 | 1041 |
| 294 | 20241120 | 140800 | 19292989750 | 23700 | 23650 | 23700 | 23650 | 501 |
| 295 | 20241120 | 140700 | 19281129500 | 23650 | 23700 | 23700 | 23650 | 1889 |
| 296 | 20241120 | 140600 | 19236376350 | 23700 | 23650 | 23700 | 23650 | 3649 |
| 297 | 20241120 | 140500 | 19149904650 | 23700 | 23650 | 23700 | 23600 | 1519 |
| 298 | 20241120 | 140400 | 19114013300 | 23650 | 23650 | 23650 | 23600 | 2605 |
| 299 | 20241120 | 140300 | 19052459150 | 23600 | 23600 | 23650 | 23600 | 1190 |
| 300 | 20241120 | 140200 | 19024334550 | 23650 | 23650 | 23700 | 23600 | 1826 |
| 301 | 20241120 | 140100 | 18981144050 | 23600 | 23650 | 23700 | 23600 | 5163 |
| 302 | 20241120 | 140000 | 18859033900 | 23650 | 23650 | 23700 | 23650 | 413 |
| 303 | 20241120 | 135900 | 18849253300 | 23650 | 23650 | 23700 | 23650 | 767 |
| 304 | 20241120 | 135800 | 18831098150 | 23700 | 23700 | 23700 | 23650 | 907 |
| 305 | 20241120 | 135700 | 18809632950 | 23700 | 23700 | 23700 | 23650 | 3628 |
| 306 | 20241120 | 135600 | 18723674900 | 23700 | 23650 | 23700 | 23600 | 7268 |
| 307 | 20241120 | 135500 | 18551619600 | 23650 | 23600 | 23650 | 23600 | 1665 |
| 308 | 20241120 | 135400 | 18512292100 | 23650 | 23600 | 23650 | 23600 | 3341 |
| 309 | 20241120 | 135300 | 18433308900 | 23650 | 23600 | 23650 | 23600 | 1472 |
| 310 | 20241120 | 135200 | 18398540100 | 23600 | 23600 | 23650 | 23600 | 1217 |
| 311 | 20241120 | 135100 | 18369798550 | 23650 | 23650 | 23700 | 23600 | 12564 |
| 312 | 20241120 | 135000 | 18072671050 | 23650 | 23650 | 23700 | 23650 | 1063 |
| 313 | 20241120 | 134900 | 18047513950 | 23650 | 23700 | 23700 | 23650 | 1740 |
| 314 | 20241120 | 134800 | 18006347350 | 23650 | 23700 | 23750 | 23650 | 6370 |
| 315 | 20241120 | 134700 | 17855408400 | 23750 | 23750 | 23750 | 23700 | 1370 |
| 316 | 20241120 | 134600 | 17822918000 | 23700 | 23700 | 23750 | 23700 | 756 |
| 317 | 20241120 | 134500 | 17804995850 | 23700 | 23700 | 23750 | 23700 | 538 |
| 318 | 20241120 | 134400 | 17792236200 | 23700 | 23750 | 23750 | 23700 | 725 |
| 319 | 20241120 | 134300 | 17775040500 | 23750 | 23750 | 23750 | 23700 | 437 |
| 320 | 20241120 | 134200 | 17764671700 | 23750 | 23750 | 23750 | 23700 | 843 |
| 321 | 20241120 | 134100 | 17744674150 | 23750 | 23750 | 23750 | 23700 | 455 |
| 322 | 20241120 | 134000 | 17733878600 | 23750 | 23750 | 23750 | 23700 | 4081 |
| 323 | 20241120 | 133900 | 17636981100 | 23700 | 23750 | 23750 | 23700 | 1116 |
| 324 | 20241120 | 133800 | 17610517150 | 23700 | 23700 | 23750 | 23700 | 438 |
| 325 | 20241120 | 133700 | 17600126400 | 23700 | 23750 | 23750 | 23700 | 550 |
| 326 | 20241120 | 133600 | 17587079800 | 23750 | 23700 | 23750 | 23700 | 533 |
| 327 | 20241120 | 133500 | 17574436450 | 23700 | 23700 | 23750 | 23650 | 2672 |
| 328 | 20241120 | 133400 | 17511120150 | 23700 | 23700 | 23700 | 23650 | 498 |
| 329 | 20241120 | 133300 | 17499325200 | 23700 | 23650 | 23700 | 23650 | 976 |
| 330 | 20241120 | 133200 | 17476205800 | 23700 | 23700 | 23700 | 23650 | 1426 |
| 331 | 20241120 | 133100 | 17442441400 | 23650 | 23700 | 23700 | 23650 | 1501 |
| 332 | 20241120 | 133000 | 17406899800 | 23700 | 23650 | 23700 | 23650 | 4076 |
| 333 | 20241120 | 132900 | 17310308750 | 23700 | 23650 | 23700 | 23650 | 477 |
| 334 | 20241120 | 132800 | 17299013200 | 23700 | 23650 | 23700 | 23650 | 1246 |
| 335 | 20241120 | 132700 | 17269521900 | 23700 | 23650 | 23700 | 23650 | 1407 |
| 336 | 20241120 | 132600 | 17236237900 | 23650 | 23700 | 23700 | 23650 | 494 |
| 337 | 20241120 | 132500 | 17224548500 | 23650 | 23650 | 23700 | 23600 | 3821 |
| 338 | 20241120 | 132400 | 17134170950 | 23650 | 23600 | 23700 | 23600 | 4989 |
| 339 | 20241120 | 132300 | 17016173400 | 23650 | 23600 | 23650 | 23600 | 8114 |
| 340 | 20241120 | 132200 | 16824471650 | 23650 | 23600 | 23650 | 23600 | 524 |
| 341 | 20241120 | 132100 | 16812092150 | 23600 | 23600 | 23650 | 23600 | 1829 |
| 342 | 20241120 | 132000 | 16768874100 | 23650 | 23600 | 23650 | 23600 | 1400 |
| 343 | 20241120 | 131900 | 16735805150 | 23600 | 23600 | 23650 | 23600 | 852 |
| 344 | 20241120 | 131800 | 16715682600 | 23600 | 23600 | 23650 | 23600 | 299 |
| 345 | 20241120 | 131700 | 16708615800 | 23650 | 23600 | 23650 | 23600 | 448 |
| 346 | 20241120 | 131600 | 16698033950 | 23600 | 23600 | 23650 | 23600 | 359 |
| 347 | 20241120 | 131500 | 16689551350 | 23600 | 23600 | 23650 | 23600 | 537 |
| 348 | 20241120 | 131400 | 16676856450 | 23650 | 23600 | 23650 | 23600 | 4540 |
| 349 | 20241120 | 131300 | 16569702750 | 23650 | 23600 | 23650 | 23600 | 949 |
| 350 | 20241120 | 131200 | 16547283800 | 23600 | 23600 | 23650 | 23600 | 1149 |
| 351 | 20241120 | 131100 | 16520155400 | 23650 | 23600 | 23650 | 23600 | 1319 |
| 352 | 20241120 | 131000 | 16489024200 | 23650 | 23600 | 23650 | 23600 | 1013 |
| 353 | 20241120 | 130900 | 16465081900 | 23600 | 23600 | 23650 | 23600 | 437 |
| 354 | 20241120 | 130800 | 16454755550 | 23600 | 23600 | 23650 | 23600 | 997 |
| 355 | 20241120 | 130700 | 16431218100 | 23600 | 23650 | 23650 | 23600 | 598 |
| 356 | 20241120 | 130600 | 16417093800 | 23650 | 23600 | 23650 | 23600 | 310 |
| 357 | 20241120 | 130500 | 16409765300 | 23600 | 23650 | 23650 | 23600 | 1415 |
| 358 | 20241120 | 130400 | 16376317750 | 23600 | 23650 | 23650 | 23600 | 521 |
| 359 | 20241120 | 130300 | 16364012200 | 23600 | 23600 | 23650 | 23600 | 501 |
| 360 | 20241120 | 130200 | 16352169000 | 23650 | 23650 | 23650 | 23600 | 734 |
| 361 | 20241120 | 130100 | 16334810800 | 23600 | 23650 | 23700 | 23600 | 3182 |
| 362 | 20241120 | 130000 | 16259566700 | 23650 | 23700 | 23700 | 23650 | 4646 |
| 363 | 20241120 | 125900 | 16149680650 | 23700 | 23700 | 23700 | 23650 | 1619 |
| 364 | 20241120 | 125800 | 16111383600 | 23700 | 23700 | 23700 | 23650 | 270 |
| 365 | 20241120 | 125700 | 16104987300 | 23650 | 23700 | 23700 | 23650 | 1073 |
| 366 | 20241120 | 125600 | 16079601150 | 23700 | 23650 | 23700 | 23650 | 776 |
| 367 | 20241120 | 125500 | 16061237750 | 23700 | 23650 | 23700 | 23650 | 1909 |
| 368 | 20241120 | 125400 | 16016075150 | 23700 | 23700 | 23700 | 23650 | 226 |
| 369 | 20241120 | 125300 | 16010722750 | 23700 | 23700 | 23700 | 23650 | 438 |
| 370 | 20241120 | 125200 | 16000351600 | 23700 | 23700 | 23700 | 23650 | 1213 |
| 371 | 20241120 | 125100 | 15971657100 | 23700 | 23700 | 23700 | 23650 | 342 |
| 372 | 20241120 | 125000 | 15963554550 | 23700 | 23700 | 23700 | 23650 | 435 |
| 373 | 20241120 | 124900 | 15953249450 | 23700 | 23650 | 23700 | 23650 | 611 |
| 374 | 20241120 | 124800 | 15938789100 | 23700 | 23700 | 23700 | 23650 | 1132 |
| 375 | 20241120 | 124700 | 15912007050 | 23700 | 23700 | 23700 | 23650 | 855 |
| 376 | 20241120 | 124600 | 15891745800 | 23700 | 23650 | 23700 | 23650 | 1267 |
| 377 | 20241120 | 124500 | 15861770400 | 23700 | 23700 | 23700 | 23650 | 476 |
| 378 | 20241120 | 124400 | 15850498450 | 23700 | 23700 | 23700 | 23650 | 434 |
| 379 | 20241120 | 124300 | 15840215550 | 23700 | 23700 | 23700 | 23650 | 458 |
| 380 | 20241120 | 124200 | 15829370600 | 23700 | 23700 | 23700 | 23650 | 356 |
| 381 | 20241120 | 124100 | 15820937250 | 23700 | 23650 | 23700 | 23650 | 411 |
| 382 | 20241120 | 124000 | 15811206350 | 23650 | 23650 | 23700 | 23650 | 625 |
| 383 | 20241120 | 123900 | 15796413200 | 23650 | 23650 | 23650 | 23600 | 2005 |
| 384 | 20241120 | 123800 | 15748995900 | 23600 | 23650 | 23650 | 23600 | 2649 |
| 385 | 20241120 | 123700 | 15686360850 | 23650 | 23600 | 23650 | 23600 | 3128 |
| 386 | 20241120 | 123600 | 15612397900 | 23600 | 23650 | 23650 | 23600 | 704 |
| 387 | 20241120 | 123500 | 15595773400 | 23650 | 23600 | 23650 | 23600 | 744 |
| 388 | 20241120 | 123400 | 15578205100 | 23600 | 23650 | 23650 | 23600 | 949 |
| 389 | 20241120 | 123300 | 15555794500 | 23650 | 23600 | 23650 | 23600 | 1489 |
| 390 | 20241120 | 123200 | 15520590000 | 23650 | 23600 | 23650 | 23600 | 9746 |
| 391 | 20241120 | 123100 | 15290572950 | 23600 | 23600 | 23650 | 23600 | 2256 |
| 392 | 20241120 | 123000 | 15237314700 | 23650 | 23700 | 23700 | 23600 | 2102 |
| 393 | 20241120 | 122900 | 15187596850 | 23700 | 23700 | 23750 | 23600 | 11961 |
| 394 | 20241120 | 122800 | 14904710950 | 23700 | 23650 | 23750 | 23650 | 1889 |
| 395 | 20241120 | 122700 | 14859945300 | 23750 | 23750 | 23750 | 23650 | 16517 |
| 396 | 20241120 | 122600 | 14468484450 | 23700 | 23750 | 23750 | 23700 | 206 |
| 397 | 20241120 | 122500 | 14463594450 | 23750 | 23750 | 23750 | 23700 | 482 |
| 398 | 20241120 | 122400 | 14452155250 | 23700 | 23750 | 23750 | 23700 | 1556 |
| 399 | 20241120 | 122300 | 14415265700 | 23750 | 23750 | 23750 | 23700 | 439 |
| 400 | 20241120 | 122200 | 14404844700 | 23700 | 23750 | 23750 | 23700 | 351 |
| 401 | 20241120 | 122100 | 14396514100 | 23750 | 23700 | 23750 | 23700 | 380 |
| 402 | 20241120 | 122000 | 14387496050 | 23700 | 23750 | 23750 | 23700 | 761 |
| 403 | 20241120 | 121900 | 14369447300 | 23700 | 23750 | 23750 | 23700 | 704 |
| 404 | 20241120 | 121800 | 14352746800 | 23750 | 23750 | 23750 | 23700 | 761 |
| 405 | 20241120 | 121700 | 14334693250 | 23700 | 23750 | 23750 | 23700 | 349 |
| 406 | 20241120 | 121600 | 14326410350 | 23700 | 23750 | 23750 | 23700 | 449 |
| 407 | 20241120 | 121500 | 14315757050 | 23700 | 23750 | 23750 | 23700 | 295 |
| 408 | 20241120 | 121400 | 14308754350 | 23750 | 23750 | 23750 | 23700 | 303 |
| 409 | 20241120 | 121300 | 14301561950 | 23700 | 23800 | 23800 | 23700 | 882 |
| 410 | 20241120 | 121200 | 14280619500 | 23750 | 23800 | 23800 | 23700 | 7348 |
| 411 | 20241120 | 121100 | 14106117100 | 23800 | 23800 | 23800 | 23750 | 725 |
| 412 | 20241120 | 121000 | 14088889550 | 23750 | 23800 | 23800 | 23750 | 1131 |
| 413 | 20241120 | 120900 | 14062020000 | 23800 | 23750 | 23800 | 23750 | 372 |
| 414 | 20241120 | 120800 | 14053173150 | 23750 | 23750 | 23800 | 23750 | 658 |
| 415 | 20241120 | 120700 | 14037536800 | 23800 | 23800 | 23800 | 23750 | 687 |
| 416 | 20241120 | 120600 | 14021186900 | 23800 | 23800 | 23800 | 23750 | 358 |
| 417 | 20241120 | 120500 | 14012671400 | 23800 | 23800 | 23800 | 23750 | 296 |
| 418 | 20241120 | 120400 | 14005630850 | 23800 | 23800 | 23800 | 23750 | 272 |
| 419 | 20241120 | 120300 | 13999160100 | 23800 | 23750 | 23800 | 23750 | 386 |
| 420 | 20241120 | 120200 | 13989978850 | 23750 | 23800 | 23800 | 23750 | 583 |
| 421 | 20241120 | 120100 | 13976112200 | 23800 | 23750 | 23800 | 23750 | 587 |
| 422 | 20241120 | 120000 | 13962161650 | 23750 | 23750 | 23800 | 23750 | 1142 |
| 423 | 20241120 | 115900 | 13935003100 | 23800 | 23800 | 23800 | 23750 | 411 |
| 424 | 20241120 | 115800 | 13925229100 | 23800 | 23800 | 23800 | 23750 | 3692 |
| 425 | 20241120 | 115700 | 13837394700 | 23850 | 23800 | 23850 | 23750 | 3343 |
| 426 | 20241120 | 115600 | 13757817100 | 23800 | 23800 | 23800 | 23750 | 4465 |
| 427 | 20241120 | 115500 | 13651599700 | 23800 | 23750 | 23800 | 23750 | 1504 |
| 428 | 20241120 | 115400 | 13615812200 | 23800 | 23800 | 23800 | 23750 | 454 |
| 429 | 20241120 | 115300 | 13605013350 | 23750 | 23750 | 23800 | 23750 | 430 |
| 430 | 20241120 | 115200 | 13594790250 | 23800 | 23750 | 23800 | 23700 | 2187 |
| 431 | 20241120 | 115100 | 13542864050 | 23750 | 23750 | 23750 | 23700 | 993 |
| 432 | 20241120 | 115000 | 13519282750 | 23750 | 23700 | 23750 | 23700 | 906 |
| 433 | 20241120 | 114900 | 13497792250 | 23750 | 23750 | 23750 | 23700 | 411 |
| 434 | 20241120 | 114800 | 13488038400 | 23700 | 23750 | 23750 | 23700 | 518 |
| 435 | 20241120 | 114700 | 13475753550 | 23750 | 23800 | 23800 | 23700 | 17729 |
| 436 | 20241120 | 114600 | 13054680450 | 23750 | 23800 | 23800 | 23750 | 431 |
| 437 | 20241120 | 114500 | 13044430500 | 23750 | 23800 | 23800 | 23750 | 762 |
| 438 | 20241120 | 114400 | 13026313850 | 23800 | 23750 | 23800 | 23750 | 594 |
| 439 | 20241120 | 114300 | 13012184450 | 23800 | 23800 | 23800 | 23750 | 486 |
| 440 | 20241120 | 114200 | 13000621200 | 23750 | 23800 | 23800 | 23750 | 1115 |
| 441 | 20241120 | 114100 | 12974125200 | 23800 | 23750 | 23800 | 23750 | 888 |
| 442 | 20241120 | 114000 | 12953000600 | 23800 | 23800 | 23800 | 23750 | 1820 |
| 443 | 20241120 | 113900 | 12909698600 | 23800 | 23750 | 23800 | 23750 | 2480 |
| 444 | 20241120 | 113800 | 12850701050 | 23800 | 23800 | 23800 | 23750 | 865 |
| 445 | 20241120 | 113700 | 12830136050 | 23800 | 23800 | 23800 | 23750 | 1273 |
| 446 | 20241120 | 113600 | 12799839150 | 23750 | 23750 | 23800 | 23750 | 554 |
| 447 | 20241120 | 113500 | 12786665850 | 23800 | 23750 | 23800 | 23750 | 670 |
| 448 | 20241120 | 113400 | 12770731250 | 23800 | 23800 | 23850 | 23750 | 506 |
| 449 | 20241120 | 113300 | 12758691700 | 23850 | 23800 | 23850 | 23800 | 533 |
| 450 | 20241120 | 113200 | 12745998050 | 23800 | 23800 | 23850 | 23800 | 568 |
| 451 | 20241120 | 113100 | 12732464050 | 23800 | 23800 | 23850 | 23750 | 6201 |
| 452 | 20241120 | 113000 | 12584883000 | 23850 | 23800 | 23850 | 23800 | 447 |
| 453 | 20241120 | 112900 | 12574236050 | 23850 | 23850 | 23850 | 23800 | 605 |
| 454 | 20241120 | 112800 | 12559828450 | 23850 | 23800 | 23850 | 23750 | 1786 |
| 455 | 20241120 | 112700 | 12517337900 | 23750 | 23800 | 23800 | 23750 | 612 |
| 456 | 20241120 | 112600 | 12502779650 | 23800 | 23850 | 23850 | 23750 | 7154 |
| 457 | 20241120 | 112500 | 12332507450 | 23850 | 23850 | 23850 | 23800 | 952 |
| 458 | 20241120 | 112400 | 12309828200 | 23850 | 23850 | 23850 | 23800 | 1968 |
| 459 | 20241120 | 112300 | 12262973800 | 23850 | 23850 | 23850 | 23800 | 1635 |
| 460 | 20241120 | 112200 | 12224031450 | 23850 | 23850 | 23900 | 23800 | 7338 |
| 461 | 20241120 | 112100 | 12049276000 | 23850 | 23850 | 23850 | 23800 | 1501 |
| 462 | 20241120 | 112000 | 12013498050 | 23850 | 23850 | 23850 | 23800 | 921 |
| 463 | 20241120 | 111900 | 11991552900 | 23850 | 23850 | 23850 | 23800 | 915 |
| 464 | 20241120 | 111800 | 11969737300 | 23850 | 23800 | 23850 | 23800 | 619 |
| 465 | 20241120 | 111700 | 11954975250 | 23800 | 23900 | 23900 | 23800 | 1948 |
| 466 | 20241120 | 111600 | 11908516200 | 23900 | 23900 | 23900 | 23850 | 769 |
| 467 | 20241120 | 111500 | 11890147900 | 23850 | 23850 | 23900 | 23850 | 975 |
| 468 | 20241120 | 111400 | 11866867700 | 23900 | 23900 | 23900 | 23850 | 695 |
| 469 | 20241120 | 111300 | 11850265350 | 23850 | 23850 | 23850 | 23800 | 966 |
| 470 | 20241120 | 111200 | 11827237300 | 23850 | 23850 | 23850 | 23800 | 3971 |
| 471 | 20241120 | 111100 | 11732686900 | 23800 | 23850 | 23850 | 23800 | 1194 |
| 472 | 20241120 | 111000 | 11704221050 | 23850 | 23800 | 23850 | 23800 | 864 |
| 473 | 20241120 | 110900 | 11683630100 | 23850 | 23800 | 23850 | 23800 | 724 |
| 474 | 20241120 | 110800 | 11666363650 | 23800 | 23850 | 23850 | 23800 | 617 |
| 475 | 20241120 | 110700 | 11651655650 | 23850 | 23800 | 23850 | 23800 | 1406 |
| 476 | 20241120 | 110600 | 11618127800 | 23850 | 23800 | 23850 | 23800 | 1017 |
| 477 | 20241120 | 110500 | 11593896150 | 23850 | 23850 | 23900 | 23800 | 8230 |
| 478 | 20241120 | 110400 | 11397606150 | 23850 | 23900 | 23900 | 23850 | 483 |
| 479 | 20241120 | 110300 | 11386066450 | 23900 | 23850 | 23900 | 23850 | 2140 |
| 480 | 20241120 | 110200 | 11334996650 | 23850 | 23900 | 23900 | 23850 | 613 |
| 481 | 20241120 | 110100 | 11320355050 | 23900 | 23900 | 23900 | 23850 | 1141 |
| 482 | 20241120 | 110000 | 11293113600 | 23900 | 23900 | 23900 | 23850 | 983 |
| 483 | 20241120 | 105900 | 11269633950 | 23900 | 23900 | 23900 | 23850 | 971 |
| 484 | 20241120 | 105800 | 11246434150 | 23850 | 23900 | 23900 | 23850 | 1864 |
| 485 | 20241120 | 105700 | 11201889400 | 23900 | 23900 | 23900 | 23850 | 2557 |
| 486 | 20241120 | 105600 | 11140869750 | 23900 | 23850 | 23900 | 23850 | 940 |
| 487 | 20241120 | 105500 | 11118408050 | 23850 | 23850 | 23900 | 23850 | 2233 |
| 488 | 20241120 | 105400 | 11065053400 | 23900 | 23850 | 23900 | 23850 | 1124 |
| 489 | 20241120 | 105300 | 11038207450 | 23900 | 23900 | 23900 | 23850 | 712 |
| 490 | 20241120 | 105200 | 11021193850 | 23900 | 23900 | 23900 | 23850 | 1612 |
| 491 | 20241120 | 105100 | 10982713050 | 23900 | 23850 | 23900 | 23850 | 2385 |
| 492 | 20241120 | 105000 | 10925796650 | 23900 | 23900 | 23900 | 23850 | 803 |
| 493 | 20241120 | 104900 | 10906608450 | 23900 | 23900 | 23950 | 23850 | 1329 |
| 494 | 20241120 | 104800 | 10874891850 | 23900 | 23900 | 23950 | 23850 | 979 |
| 495 | 20241120 | 104700 | 10851501950 | 23900 | 23850 | 23950 | 23850 | 709 |
| 496 | 20241120 | 104600 | 10834548250 | 23900 | 23950 | 23950 | 23850 | 4526 |
| 497 | 20241120 | 104500 | 10726352700 | 23950 | 23900 | 23950 | 23900 | 6977 |
| 498 | 20241120 | 104400 | 10559311400 | 23950 | 23950 | 23950 | 23900 | 494 |
| 499 | 20241120 | 104300 | 10547481700 | 23900 | 23950 | 23950 | 23900 | 974 |
| 500 | 20241120 | 104200 | 10524177200 | 23950 | 23900 | 23950 | 23900 | 2369 |
| 501 | 20241120 | 104100 | 10467496000 | 23950 | 24000 | 24000 | 23900 | 10296 |
| 502 | 20241120 | 104000 | 10220909100 | 23950 | 24000 | 24000 | 23950 | 1270 |
| 503 | 20241120 | 103900 | 10190456950 | 24000 | 23950 | 24000 | 23900 | 4267 |
| 504 | 20241120 | 103800 | 10088270800 | 23950 | 23950 | 23950 | 23900 | 738 |
| 505 | 20241120 | 103700 | 10070602600 | 23950 | 23950 | 23950 | 23900 | 2690 |
| 506 | 20241120 | 103600 | 10006186950 | 23950 | 23900 | 23950 | 23900 | 1268 |
| 507 | 20241120 | 103500 | 9975856900 | 23900 | 23900 | 23950 | 23850 | 1151 |
| 508 | 20241120 | 103400 | 9948361400 | 23900 | 23900 | 23900 | 23850 | 2484 |
| 509 | 20241120 | 103300 | 9889005600 | 23900 | 23900 | 23900 | 23850 | 1608 |
| 510 | 20241120 | 103200 | 9850604350 | 23900 | 23900 | 23900 | 23850 | 2380 |
| 511 | 20241120 | 103100 | 9793766700 | 23900 | 23900 | 23900 | 23850 | 473 |
| 512 | 20241120 | 103000 | 9782468100 | 23900 | 23850 | 23900 | 23850 | 2699 |
| 513 | 20241120 | 102900 | 9718071650 | 23900 | 24000 | 24000 | 23900 | 29585 |
| 514 | 20241120 | 102800 | 9009514050 | 24000 | 24000 | 24000 | 23950 | 12257 |
| 515 | 20241120 | 102700 | 8715357700 | 23950 | 24000 | 24000 | 23950 | 3131 |
| 516 | 20241120 | 102600 | 8640249700 | 24000 | 24000 | 24000 | 23950 | 2361 |
| 517 | 20241120 | 102500 | 8583644650 | 24000 | 24000 | 24000 | 23950 | 2757 |
| 518 | 20241120 | 102400 | 8517535550 | 24000 | 23950 | 24000 | 23950 | 2914 |
| 519 | 20241120 | 102300 | 8447625300 | 24000 | 24000 | 24000 | 23950 | 1501 |
| 520 | 20241120 | 102200 | 8411634700 | 23950 | 23950 | 24000 | 23950 | 1507 |
| 521 | 20241120 | 102100 | 8375488500 | 23950 | 24000 | 24000 | 23950 | 1876 |
| 522 | 20241120 | 102000 | 8330511950 | 24000 | 23950 | 24000 | 23950 | 3329 |
| 523 | 20241120 | 101900 | 8250648150 | 24000 | 24000 | 24000 | 23950 | 2629 |
| 524 | 20241120 | 101800 | 8187556650 | 24000 | 24000 | 24000 | 23950 | 1404 |
| 525 | 20241120 | 101700 | 8153869450 | 24000 | 24000 | 24000 | 23950 | 7152 |
| 526 | 20241120 | 101600 | 7982365750 | 24000 | 23950 | 24000 | 23900 | 12487 |
| 527 | 20241120 | 101500 | 7683166050 | 23950 | 23950 | 23950 | 23900 | 4112 |
| 528 | 20241120 | 101400 | 7584748000 | 23900 | 23900 | 23950 | 23900 | 1607 |
| 529 | 20241120 | 101300 | 7546314950 | 23950 | 23950 | 23950 | 23900 | 1190 |
| 530 | 20241120 | 101200 | 7517838850 | 23950 | 23900 | 23950 | 23900 | 2371 |
| 531 | 20241120 | 101100 | 7461062350 | 23950 | 23900 | 23950 | 23900 | 729 |
| 532 | 20241120 | 101000 | 7443610350 | 23950 | 23900 | 23950 | 23900 | 1258 |
| 533 | 20241120 | 100900 | 7413504900 | 23950 | 23950 | 23950 | 23900 | 4839 |
| 534 | 20241120 | 100800 | 7297661450 | 23950 | 23900 | 23950 | 23900 | 561 |
| 535 | 20241120 | 100700 | 7284229100 | 23950 | 23850 | 23950 | 23850 | 6349 |
| 536 | 20241120 | 100600 | 7132510800 | 23850 | 23800 | 23850 | 23800 | 3027 |
| 537 | 20241120 | 100500 | 7060318300 | 23850 | 23800 | 23850 | 23750 | 2837 |
| 538 | 20241120 | 100400 | 6992782250 | 23800 | 23750 | 23800 | 23750 | 963 |
| 539 | 20241120 | 100300 | 6969874700 | 23750 | 23800 | 23800 | 23750 | 1339 |
| 540 | 20241120 | 100200 | 6938019250 | 23800 | 23800 | 23800 | 23750 | 4332 |
| 541 | 20241120 | 100100 | 6835033900 | 23800 | 23750 | 23800 | 23700 | 10377 |
| 542 | 20241120 | 100000 | 6588540100 | 23750 | 23700 | 23750 | 23700 | 1911 |
| 543 | 20241120 | 095900 | 6543224300 | 23700 | 23750 | 23750 | 23700 | 3196 |
| 544 | 20241120 | 095800 | 6467459400 | 23700 | 23700 | 23750 | 23700 | 3514 |
| 545 | 20241120 | 095700 | 6384154600 | 23700 | 23700 | 23750 | 23700 | 3325 |
| 546 | 20241120 | 095600 | 6305250400 | 23750 | 23750 | 23750 | 23700 | 8958 |
| 547 | 20241120 | 095500 | 6092888000 | 23700 | 23750 | 23750 | 23700 | 3580 |
| 548 | 20241120 | 095400 | 6008012350 | 23700 | 23800 | 23800 | 23700 | 13484 |
| 549 | 20241120 | 095300 | 5687808100 | 23750 | 23850 | 23850 | 23750 | 11438 |
| 550 | 20241120 | 095200 | 5415588450 | 23800 | 23800 | 23850 | 23800 | 3443 |
| 551 | 20241120 | 095100 | 5333641250 | 23800 | 23800 | 23850 | 23800 | 1945 |
| 552 | 20241120 | 095000 | 5287277900 | 23850 | 23800 | 23850 | 23800 | 2615 |
| 553 | 20241120 | 094900 | 5225037800 | 23800 | 23900 | 23900 | 23800 | 9528 |
| 554 | 20241120 | 094800 | 4997825050 | 23900 | 23850 | 23900 | 23850 | 269 |
| 555 | 20241120 | 094700 | 4991405800 | 23850 | 23850 | 23900 | 23850 | 2290 |
| 556 | 20241120 | 094600 | 4936757050 | 23900 | 23850 | 23900 | 23850 | 1832 |
| 557 | 20241120 | 094500 | 4892972800 | 23900 | 23900 | 23900 | 23850 | 2229 |
| 558 | 20241120 | 094400 | 4839755300 | 23900 | 23900 | 23900 | 23850 | 1365 |
| 559 | 20241120 | 094300 | 4807132800 | 23900 | 23900 | 23900 | 23850 | 578 |
| 560 | 20241120 | 094200 | 4793332600 | 23900 | 23900 | 23900 | 23850 | 1850 |
| 561 | 20241120 | 094100 | 4749205100 | 23900 | 23900 | 23900 | 23850 | 544 |
| 562 | 20241120 | 094000 | 4736212950 | 23850 | 23850 | 23900 | 23850 | 1448 |
| 563 | 20241120 | 093900 | 4701671400 | 23900 | 23850 | 23900 | 23850 | 966 |
| 564 | 20241120 | 093800 | 4678627450 | 23850 | 23900 | 23900 | 23850 | 1002 |
| 565 | 20241120 | 093700 | 4654691200 | 23900 | 23850 | 23900 | 23850 | 5910 |
| 566 | 20241120 | 093600 | 4513452450 | 23900 | 23850 | 23900 | 23850 | 1253 |
| 567 | 20241120 | 093500 | 4483560850 | 23900 | 23850 | 23900 | 23850 | 1709 |
| 568 | 20241120 | 093400 | 4442767400 | 23850 | 23900 | 23900 | 23850 | 450 |
| 569 | 20241120 | 093300 | 4432032500 | 23850 | 23900 | 23950 | 23850 | 2651 |
| 570 | 20241120 | 093200 | 4368681800 | 23900 | 23900 | 23950 | 23850 | 5719 |
| 571 | 20241120 | 093100 | 4231984750 | 23900 | 23850 | 23900 | 23850 | 980 |
| 572 | 20241120 | 093000 | 4208580600 | 23850 | 23850 | 23900 | 23850 | 187 |
| 573 | 20241120 | 092900 | 4204116350 | 23900 | 23850 | 23900 | 23800 | 8267 |
| 574 | 20241120 | 092800 | 4006690950 | 23850 | 23850 | 23900 | 23800 | 14722 |
| 575 | 20241120 | 092700 | 3655592950 | 23850 | 23900 | 23900 | 23800 | 6715 |
| 576 | 20241120 | 092600 | 3495595000 | 23900 | 23850 | 23950 | 23850 | 3097 |
| 577 | 20241120 | 092500 | 3421604450 | 23850 | 23900 | 23950 | 23850 | 7019 |
| 578 | 20241120 | 092400 | 3253848150 | 23900 | 23950 | 23950 | 23900 | 5331 |
| 579 | 20241120 | 092300 | 3126195450 | 23900 | 23900 | 23950 | 23900 | 1106 |
| 580 | 20241120 | 092200 | 3099733000 | 23900 | 23900 | 23950 | 23900 | 2517 |
| 581 | 20241120 | 092100 | 3039573150 | 23900 | 23900 | 23950 | 23850 | 3720 |
| 582 | 20241120 | 092000 | 2950668300 | 23900 | 23800 | 23900 | 23800 | 4329 |
| 583 | 20241120 | 091900 | 2847445050 | 23850 | 23800 | 23850 | 23800 | 3286 |
| 584 | 20241120 | 091800 | 2769196000 | 23850 | 23800 | 23850 | 23750 | 5971 |
| 585 | 20241120 | 091700 | 2627056650 | 23850 | 23850 | 23850 | 23800 | 5641 |
| 586 | 20241120 | 091600 | 2492696700 | 23900 | 23850 | 23900 | 23850 | 573 |
| 587 | 20241120 | 091500 | 2479029350 | 23900 | 23850 | 23900 | 23850 | 525 |
| 588 | 20241120 | 091400 | 2466506500 | 23850 | 23850 | 23850 | 23800 | 6220 |
| 589 | 20241120 | 091300 | 2318436450 | 23850 | 23850 | 23850 | 23800 | 11189 |
| 590 | 20241120 | 091200 | 2052113450 | 23850 | 23900 | 23900 | 23800 | 4714 |
| 591 | 20241120 | 091100 | 1939689500 | 23900 | 23850 | 23900 | 23850 | 3521 |
| 592 | 20241120 | 091000 | 1855709600 | 23850 | 23900 | 23900 | 23850 | 4669 |
| 593 | 20241120 | 090900 | 1744287100 | 23900 | 23900 | 23900 | 23850 | 1853 |
| 594 | 20241120 | 090800 | 1700081450 | 23900 | 23900 | 24000 | 23900 | 11161 |
| 595 | 20241120 | 090700 | 1433001700 | 23900 | 23900 | 23950 | 23850 | 7578 |
| 596 | 20241120 | 090600 | 1251904550 | 23850 | 23850 | 23900 | 23800 | 8298 |
| 597 | 20241120 | 090500 | 1054168800 | 23850 | 23900 | 23900 | 23800 | 5223 |
| 598 | 20241120 | 090400 | 929629850 | 23900 | 23900 | 23900 | 23850 | 1271 |
| 599 | 20241120 | 090300 | 899301600 | 23850 | 23900 | 23950 | 23850 | 5264 |
| 600 | 20241120 | 090200 | 773502650 | 23850 | 23800 | 23900 | 23800 | 6566 |
| 601 | 20241120 | 090100 | 617020750 | 23800 | 23800 | 23850 | 23750 | 5729 |
| 602 | 20241120 | 090000 | 480669650 | 23800 | 23800 | 23850 | 23750 | 19908 |