32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 184400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 14283 |
| 3 | 20241111 | 184300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20241111 | 184200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20241111 | 184100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20241111 | 184000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20241111 | 183900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20241111 | 183800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20241111 | 183700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20241111 | 183600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20241111 | 183500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20241111 | 183400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20241111 | 183300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20241111 | 183200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20241111 | 183100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20241111 | 183000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20241111 | 182900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20241111 | 182800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20241111 | 182700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20241111 | 182600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20241111 | 182500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20241111 | 182400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20241111 | 182300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20241111 | 182200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20241111 | 182100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20241111 | 182000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20241111 | 181900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20241111 | 181800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20241111 | 181700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20241111 | 181600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20241111 | 181500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20241111 | 181400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 14283 |
| 33 | 20241111 | 181300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20241111 | 181200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20241111 | 181100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20241111 | 181000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20241111 | 180900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20241111 | 180800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20241111 | 180700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20241111 | 180600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20241111 | 180500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20241111 | 180400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20241111 | 180300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20241111 | 180200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20241111 | 180100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20241111 | 180000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20241111 | 175900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20241111 | 175800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20241111 | 175700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20241111 | 175600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20241111 | 175500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20241111 | 175400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20241111 | 175300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20241111 | 175200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20241111 | 175100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20241111 | 175000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20241111 | 174900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20241111 | 174800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20241111 | 174700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20241111 | 174600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20241111 | 174500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20241111 | 174400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 14283 |
| 63 | 20241111 | 174300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20241111 | 174200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20241111 | 174100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20241111 | 174000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20241111 | 173900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20241111 | 173800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20241111 | 173700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20241111 | 173600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20241111 | 173500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20241111 | 173400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20241111 | 173300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20241111 | 173200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20241111 | 173100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20241111 | 173000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20241111 | 172900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20241111 | 172800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20241111 | 172700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20241111 | 172600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20241111 | 172500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20241111 | 172400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20241111 | 172300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20241111 | 172200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20241111 | 172100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20241111 | 172000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20241111 | 171900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20241111 | 171800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20241111 | 171700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20241111 | 171600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20241111 | 171500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20241111 | 171400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 14283 |
| 93 | 20241111 | 171300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20241111 | 171200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20241111 | 171100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20241111 | 171000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20241111 | 170900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20241111 | 170800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20241111 | 170700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20241111 | 170600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20241111 | 170500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20241111 | 170400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20241111 | 170300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20241111 | 170200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20241111 | 170100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20241111 | 170000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20241111 | 165900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20241111 | 165800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20241111 | 165700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20241111 | 165600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20241111 | 165500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20241111 | 165400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20241111 | 165300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20241111 | 165200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20241111 | 165100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20241111 | 165000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20241111 | 164900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20241111 | 164800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20241111 | 164700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20241111 | 164600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20241111 | 164500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20241111 | 164400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 14283 |
| 123 | 20241111 | 164300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20241111 | 164200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20241111 | 164100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20241111 | 164000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20241111 | 163900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20241111 | 163800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20241111 | 163700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20241111 | 163600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20241111 | 163500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20241111 | 163400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20241111 | 163300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20241111 | 163200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20241111 | 163100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20241111 | 163000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20241111 | 162900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20241111 | 162800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20241111 | 162700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20241111 | 162600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20241111 | 162500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20241111 | 162400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20241111 | 162300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20241111 | 162200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20241111 | 162100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20241111 | 162000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20241111 | 161900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20241111 | 161800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20241111 | 161700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20241111 | 161600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20241111 | 161500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20241111 | 161400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 14283 |
| 153 | 20241111 | 161300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20241111 | 161200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20241111 | 161100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20241111 | 161000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20241111 | 160900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20241111 | 160800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20241111 | 160700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20241111 | 160600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20241111 | 160500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20241111 | 160400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20241111 | 160300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20241111 | 160200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20241111 | 160100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20241111 | 160000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20241111 | 155900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20241111 | 155800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20241111 | 155700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20241111 | 155600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20241111 | 155500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20241111 | 155400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20241111 | 155300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20241111 | 155200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20241111 | 155100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20241111 | 155000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20241111 | 154900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20241111 | 154800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20241111 | 154700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20241111 | 154600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20241111 | 154500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20241111 | 154400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 14283 |
| 183 | 20241111 | 154300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20241111 | 154200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20241111 | 154100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20241111 | 154000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20241111 | 153900 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20241111 | 153800 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20241111 | 153700 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20241111 | 153600 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20241111 | 153500 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20241111 | 153400 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20241111 | 153300 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20241111 | 153200 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20241111 | 153100 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20241111 | 153000 | 16654197600 | 24500 | 24500 | 24500 | 24500 | 14283 |
| 197 | 20241111 | 152900 | 16304264100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20241111 | 152800 | 16304264100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20241111 | 152700 | 16304264100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20241111 | 152600 | 16304264100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20241111 | 152500 | 16304264100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20241111 | 152400 | 16304264100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20241111 | 152300 | 16304264100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20241111 | 152200 | 16304264100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20241111 | 152100 | 16304264100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20241111 | 152000 | 16304264100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20241111 | 151900 | 16304264100 | 24500 | 24450 | 24500 | 24450 | 1201 |
| 208 | 20241111 | 151800 | 16274890850 | 24500 | 24450 | 24500 | 24450 | 314 |
| 209 | 20241111 | 151700 | 16267204650 | 24500 | 24500 | 24500 | 24450 | 2228 |
| 210 | 20241111 | 151600 | 16212673350 | 24500 | 24500 | 24550 | 24500 | 1668 |
| 211 | 20241111 | 151500 | 16171797800 | 24550 | 24550 | 24550 | 24500 | 230 |
| 212 | 20241111 | 151400 | 16166156450 | 24500 | 24450 | 24550 | 24450 | 2506 |
| 213 | 20241111 | 151300 | 16104754400 | 24500 | 24500 | 24500 | 24450 | 232 |
| 214 | 20241111 | 151200 | 16099070900 | 24500 | 24500 | 24500 | 24450 | 3305 |
| 215 | 20241111 | 151100 | 16018123600 | 24450 | 24500 | 24500 | 24450 | 503 |
| 216 | 20241111 | 151000 | 16005814350 | 24500 | 24450 | 24500 | 24450 | 203 |
| 217 | 20241111 | 150900 | 16000845600 | 24450 | 24450 | 24500 | 24400 | 843 |
| 218 | 20241111 | 150800 | 15980238300 | 24400 | 24450 | 24450 | 24400 | 2046 |
| 219 | 20241111 | 150700 | 15930218300 | 24500 | 24400 | 24500 | 24400 | 2562 |
| 220 | 20241111 | 150600 | 15867584300 | 24450 | 24450 | 24450 | 24400 | 1109 |
| 221 | 20241111 | 150500 | 15840483200 | 24450 | 24400 | 24500 | 24400 | 1190 |
| 222 | 20241111 | 150400 | 15811394000 | 24450 | 24450 | 24500 | 24450 | 1410 |
| 223 | 20241111 | 150300 | 15776914500 | 24450 | 24450 | 24500 | 24400 | 1764 |
| 224 | 20241111 | 150200 | 15733831950 | 24500 | 24450 | 24500 | 24450 | 1866 |
| 225 | 20241111 | 150100 | 15688204100 | 24450 | 24450 | 24500 | 24450 | 366 |
| 226 | 20241111 | 150000 | 15679250700 | 24500 | 24450 | 24500 | 24450 | 1332 |
| 227 | 20241111 | 145900 | 15646680100 | 24450 | 24500 | 24500 | 24400 | 5317 |
| 228 | 20241111 | 145800 | 15516547850 | 24500 | 24450 | 24500 | 24450 | 601 |
| 229 | 20241111 | 145700 | 15501849750 | 24500 | 24500 | 24500 | 24450 | 304 |
| 230 | 20241111 | 145600 | 15494411950 | 24450 | 24450 | 24500 | 24450 | 530 |
| 231 | 20241111 | 145500 | 15481445450 | 24500 | 24450 | 24500 | 24450 | 792 |
| 232 | 20241111 | 145400 | 15462060000 | 24450 | 24500 | 24500 | 24450 | 849 |
| 233 | 20241111 | 145300 | 15441277650 | 24500 | 24450 | 24500 | 24450 | 410 |
| 234 | 20241111 | 145200 | 15431246150 | 24500 | 24450 | 24500 | 24450 | 882 |
| 235 | 20241111 | 145100 | 15409652600 | 24500 | 24450 | 24550 | 24450 | 3916 |
| 236 | 20241111 | 145000 | 15313715450 | 24450 | 24500 | 24550 | 24450 | 609 |
| 237 | 20241111 | 144900 | 15298800500 | 24500 | 24500 | 24500 | 24500 | 426 |
| 238 | 20241111 | 144800 | 15288363500 | 24500 | 24500 | 24550 | 24500 | 566 |
| 239 | 20241111 | 144700 | 15274495750 | 24550 | 24550 | 24550 | 24500 | 250 |
| 240 | 20241111 | 144600 | 15268368300 | 24500 | 24550 | 24550 | 24500 | 574 |
| 241 | 20241111 | 144500 | 15254305000 | 24500 | 24500 | 24500 | 24450 | 2278 |
| 242 | 20241111 | 144400 | 15198495900 | 24500 | 24500 | 24550 | 24500 | 2444 |
| 243 | 20241111 | 144300 | 15138610750 | 24550 | 24500 | 24550 | 24500 | 584 |
| 244 | 20241111 | 144200 | 15124286500 | 24500 | 24550 | 24550 | 24500 | 756 |
| 245 | 20241111 | 144100 | 15105737700 | 24550 | 24550 | 24550 | 24500 | 288 |
| 246 | 20241111 | 144000 | 15098672550 | 24500 | 24550 | 24600 | 24500 | 860 |
| 247 | 20241111 | 143900 | 15077576200 | 24550 | 24550 | 24600 | 24550 | 243 |
| 248 | 20241111 | 143800 | 15071608300 | 24550 | 24600 | 24600 | 24500 | 379 |
| 249 | 20241111 | 143700 | 15062306400 | 24500 | 24550 | 24600 | 24500 | 577 |
| 250 | 20241111 | 143600 | 15048149700 | 24550 | 24550 | 24600 | 24550 | 1008 |
| 251 | 20241111 | 143500 | 15023399950 | 24550 | 24500 | 24550 | 24500 | 506 |
| 252 | 20241111 | 143400 | 15010982900 | 24550 | 24500 | 24550 | 24450 | 305 |
| 253 | 20241111 | 143300 | 15003508050 | 24450 | 24500 | 24500 | 24450 | 949 |
| 254 | 20241111 | 143200 | 14980271800 | 24500 | 24550 | 24550 | 24450 | 522 |
| 255 | 20241111 | 143100 | 14967485600 | 24500 | 24500 | 24500 | 24450 | 741 |
| 256 | 20241111 | 143000 | 14949336750 | 24450 | 24550 | 24550 | 24450 | 517 |
| 257 | 20241111 | 142900 | 14936676600 | 24450 | 24450 | 24550 | 24400 | 705 |
| 258 | 20241111 | 142800 | 14919402000 | 24450 | 24500 | 24500 | 24450 | 647 |
| 259 | 20241111 | 142700 | 14903578400 | 24500 | 24450 | 24500 | 24450 | 250 |
| 260 | 20241111 | 142600 | 14897463950 | 24450 | 24450 | 24500 | 24450 | 1444 |
| 261 | 20241111 | 142500 | 14862148550 | 24450 | 24500 | 24500 | 24450 | 217 |
| 262 | 20241111 | 142400 | 14856842800 | 24450 | 24500 | 24500 | 24450 | 809 |
| 263 | 20241111 | 142300 | 14837053200 | 24450 | 24500 | 24550 | 24450 | 911 |
| 264 | 20241111 | 142200 | 14814755850 | 24450 | 24500 | 24500 | 24450 | 162 |
| 265 | 20241111 | 142100 | 14810792450 | 24500 | 24500 | 24550 | 24450 | 659 |
| 266 | 20241111 | 142000 | 14794649550 | 24500 | 24450 | 24500 | 24450 | 274 |
| 267 | 20241111 | 141900 | 14787944350 | 24500 | 24500 | 24550 | 24450 | 1045 |
| 268 | 20241111 | 141800 | 14762338550 | 24450 | 24500 | 24500 | 24450 | 509 |
| 269 | 20241111 | 141700 | 14749892850 | 24500 | 24500 | 24500 | 24450 | 1072 |
| 270 | 20241111 | 141600 | 14723641600 | 24500 | 24500 | 24550 | 24500 | 2522 |
| 271 | 20241111 | 141500 | 14661852550 | 24550 | 24550 | 24600 | 24500 | 1457 |
| 272 | 20241111 | 141400 | 14626093750 | 24500 | 24550 | 24600 | 24500 | 324 |
| 273 | 20241111 | 141300 | 14618149350 | 24500 | 24550 | 24550 | 24500 | 351 |
| 274 | 20241111 | 141200 | 14609544650 | 24500 | 24500 | 24550 | 24500 | 644 |
| 275 | 20241111 | 141100 | 14593762500 | 24550 | 24500 | 24550 | 24500 | 181 |
| 276 | 20241111 | 141000 | 14589324250 | 24500 | 24500 | 24550 | 24500 | 428 |
| 277 | 20241111 | 140900 | 14578832750 | 24550 | 24500 | 24600 | 24500 | 348 |
| 278 | 20241111 | 140800 | 14570300800 | 24500 | 24500 | 24550 | 24500 | 560 |
| 279 | 20241111 | 140700 | 14556571400 | 24550 | 24600 | 24600 | 24500 | 298 |
| 280 | 20241111 | 140600 | 14549265450 | 24600 | 24550 | 24600 | 24500 | 310 |
| 281 | 20241111 | 140500 | 14541649900 | 24550 | 24550 | 24550 | 24500 | 1086 |
| 282 | 20241111 | 140400 | 14515000150 | 24500 | 24500 | 24500 | 24500 | 185 |
| 283 | 20241111 | 140300 | 14510467650 | 24500 | 24550 | 24550 | 24500 | 1103 |
| 284 | 20241111 | 140200 | 14483443050 | 24500 | 24500 | 24550 | 24500 | 684 |
| 285 | 20241111 | 140100 | 14466684950 | 24500 | 24550 | 24600 | 24500 | 916 |
| 286 | 20241111 | 140000 | 14444205950 | 24500 | 24500 | 24600 | 24500 | 1061 |
| 287 | 20241111 | 135900 | 14418173250 | 24550 | 24550 | 24550 | 24500 | 452 |
| 288 | 20241111 | 135800 | 14407080050 | 24550 | 24500 | 24550 | 24500 | 274 |
| 289 | 20241111 | 135700 | 14400365350 | 24550 | 24600 | 24600 | 24550 | 2677 |
| 290 | 20241111 | 135600 | 14334642350 | 24600 | 24600 | 24600 | 24600 | 93 |
| 291 | 20241111 | 135500 | 14332354550 | 24600 | 24550 | 24600 | 24550 | 402 |
| 292 | 20241111 | 135400 | 14322481350 | 24600 | 24600 | 24600 | 24550 | 503 |
| 293 | 20241111 | 135300 | 14310122850 | 24600 | 24600 | 24600 | 24550 | 313 |
| 294 | 20241111 | 135200 | 14302424700 | 24550 | 24600 | 24600 | 24550 | 216 |
| 295 | 20241111 | 135100 | 14297116150 | 24600 | 24550 | 24600 | 24550 | 288 |
| 296 | 20241111 | 135000 | 14290042950 | 24550 | 24600 | 24600 | 24550 | 153 |
| 297 | 20241111 | 134900 | 14286286300 | 24550 | 24600 | 24600 | 24550 | 74 |
| 298 | 20241111 | 134800 | 14284468950 | 24600 | 24600 | 24600 | 24550 | 751 |
| 299 | 20241111 | 134700 | 14266020500 | 24550 | 24600 | 24600 | 24550 | 620 |
| 300 | 20241111 | 134600 | 14250788900 | 24600 | 24600 | 24600 | 24550 | 109 |
| 301 | 20241111 | 134500 | 14248108600 | 24600 | 24600 | 24650 | 24550 | 518 |
| 302 | 20241111 | 134400 | 14235360350 | 24600 | 24550 | 24600 | 24550 | 510 |
| 303 | 20241111 | 134300 | 14222832550 | 24550 | 24550 | 24600 | 24550 | 318 |
| 304 | 20241111 | 134200 | 14215021700 | 24550 | 24600 | 24600 | 24550 | 288 |
| 305 | 20241111 | 134100 | 14207937050 | 24550 | 24600 | 24650 | 24550 | 550 |
| 306 | 20241111 | 134000 | 14194406800 | 24550 | 24600 | 24650 | 24550 | 568 |
| 307 | 20241111 | 133900 | 14180443800 | 24550 | 24600 | 24600 | 24550 | 136 |
| 308 | 20241111 | 133800 | 14177098550 | 24600 | 24600 | 24600 | 24550 | 304 |
| 309 | 20241111 | 133700 | 14169627700 | 24600 | 24550 | 24600 | 24550 | 407 |
| 310 | 20241111 | 133600 | 14159630500 | 24600 | 24600 | 24600 | 24550 | 137 |
| 311 | 20241111 | 133500 | 14156264800 | 24600 | 24600 | 24600 | 24550 | 278 |
| 312 | 20241111 | 133400 | 14149427600 | 24600 | 24600 | 24600 | 24600 | 1999 |
| 313 | 20241111 | 133300 | 14100252200 | 24600 | 24650 | 24650 | 24600 | 566 |
| 314 | 20241111 | 133200 | 14086323550 | 24650 | 24650 | 24650 | 24650 | 814 |
| 315 | 20241111 | 133100 | 14066258450 | 24650 | 24650 | 24650 | 24600 | 151 |
| 316 | 20241111 | 133000 | 14062540750 | 24600 | 24650 | 24650 | 24600 | 197 |
| 317 | 20241111 | 132900 | 14057691700 | 24650 | 24650 | 24650 | 24650 | 99 |
| 318 | 20241111 | 132800 | 14055251350 | 24700 | 24650 | 24700 | 24600 | 253 |
| 319 | 20241111 | 132700 | 14049015000 | 24650 | 24700 | 24700 | 24650 | 244 |
| 320 | 20241111 | 132600 | 14042995800 | 24650 | 24600 | 24800 | 24550 | 2796 |
| 321 | 20241111 | 132500 | 13973914800 | 24600 | 24600 | 24650 | 24600 | 538 |
| 322 | 20241111 | 132400 | 13960669850 | 24550 | 24550 | 24600 | 24550 | 363 |
| 323 | 20241111 | 132300 | 13951757900 | 24600 | 24550 | 24600 | 24500 | 463 |
| 324 | 20241111 | 132200 | 13940387900 | 24600 | 24500 | 24600 | 24500 | 589 |
| 325 | 20241111 | 132100 | 13925909150 | 24500 | 24550 | 24550 | 24500 | 176 |
| 326 | 20241111 | 132000 | 13921593550 | 24550 | 24500 | 24550 | 24500 | 335 |
| 327 | 20241111 | 131900 | 13913383550 | 24500 | 24450 | 24500 | 24450 | 446 |
| 328 | 20241111 | 131800 | 13902475850 | 24500 | 24500 | 24500 | 24450 | 101 |
| 329 | 20241111 | 131700 | 13900002900 | 24500 | 24450 | 24500 | 24450 | 255 |
| 330 | 20241111 | 131600 | 13893761600 | 24500 | 24500 | 24500 | 24450 | 354 |
| 331 | 20241111 | 131500 | 13885100200 | 24550 | 24500 | 24550 | 24500 | 973 |
| 332 | 20241111 | 131400 | 13861261350 | 24500 | 24500 | 24550 | 24500 | 987 |
| 333 | 20241111 | 131300 | 13837074950 | 24550 | 24500 | 24550 | 24500 | 629 |
| 334 | 20241111 | 131200 | 13821648350 | 24500 | 24600 | 24600 | 24500 | 369 |
| 335 | 20241111 | 131100 | 13812603350 | 24600 | 24550 | 24600 | 24500 | 216 |
| 336 | 20241111 | 131000 | 13807294250 | 24550 | 24550 | 24600 | 24500 | 757 |
| 337 | 20241111 | 130900 | 13788710000 | 24500 | 24550 | 24600 | 24500 | 435 |
| 338 | 20241111 | 130800 | 13778032600 | 24500 | 24550 | 24550 | 24500 | 240 |
| 339 | 20241111 | 130700 | 13772140950 | 24550 | 24650 | 24650 | 24450 | 10096 |
| 340 | 20241111 | 130600 | 13524396750 | 24650 | 24600 | 24650 | 24600 | 495 |
| 341 | 20241111 | 130500 | 13512219600 | 24600 | 24550 | 24600 | 24500 | 1422 |
| 342 | 20241111 | 130400 | 13477254950 | 24600 | 24450 | 24600 | 24450 | 15350 |
| 343 | 20241111 | 130300 | 13101099700 | 24450 | 24450 | 24450 | 24400 | 1672 |
| 344 | 20241111 | 130200 | 13060223300 | 24400 | 24450 | 24450 | 24400 | 2260 |
| 345 | 20241111 | 130100 | 13005075550 | 24400 | 24450 | 24450 | 24400 | 1198 |
| 346 | 20241111 | 130000 | 12975837500 | 24450 | 24400 | 24450 | 24400 | 495 |
| 347 | 20241111 | 125900 | 12963745100 | 24400 | 24450 | 24450 | 24400 | 146 |
| 348 | 20241111 | 125800 | 12960176900 | 24450 | 24450 | 24450 | 24400 | 568 |
| 349 | 20241111 | 125700 | 12946302950 | 24450 | 24450 | 24450 | 24400 | 173 |
| 350 | 20241111 | 125600 | 12942078250 | 24450 | 24450 | 24450 | 24400 | 71 |
| 351 | 20241111 | 125500 | 12940344800 | 24450 | 24400 | 24450 | 24400 | 862 |
| 352 | 20241111 | 125400 | 12919307150 | 24400 | 24450 | 24500 | 24400 | 796 |
| 353 | 20241111 | 125300 | 12899850700 | 24400 | 24400 | 24450 | 24400 | 1159 |
| 354 | 20241111 | 125200 | 12871521800 | 24400 | 24450 | 24450 | 24400 | 199 |
| 355 | 20241111 | 125100 | 12866660650 | 24450 | 24450 | 24450 | 24400 | 1481 |
| 356 | 20241111 | 125000 | 12830458600 | 24450 | 24400 | 24450 | 24400 | 163 |
| 357 | 20241111 | 124900 | 12826479200 | 24400 | 24400 | 24400 | 24400 | 410 |
| 358 | 20241111 | 124800 | 12816475200 | 24400 | 24400 | 24400 | 24350 | 573 |
| 359 | 20241111 | 124700 | 12802503050 | 24350 | 24350 | 24400 | 24350 | 1028 |
| 360 | 20241111 | 124600 | 12777441750 | 24350 | 24350 | 24350 | 24350 | 519 |
| 361 | 20241111 | 124500 | 12764804100 | 24350 | 24400 | 24400 | 24350 | 194 |
| 362 | 20241111 | 124400 | 12760075700 | 24400 | 24350 | 24400 | 24300 | 746 |
| 363 | 20241111 | 124300 | 12741916900 | 24350 | 24350 | 24350 | 24300 | 440 |
| 364 | 20241111 | 124200 | 12731217350 | 24350 | 24350 | 24350 | 24350 | 17 |
| 365 | 20241111 | 124100 | 12730803400 | 24300 | 24250 | 24300 | 24250 | 500 |
| 366 | 20241111 | 124000 | 12718658500 | 24250 | 24350 | 24350 | 24250 | 1730 |
| 367 | 20241111 | 123900 | 12676575650 | 24300 | 24300 | 24350 | 24300 | 346 |
| 368 | 20241111 | 123800 | 12668156900 | 24300 | 24250 | 24300 | 24250 | 462 |
| 369 | 20241111 | 123700 | 12656941700 | 24250 | 24350 | 24350 | 24250 | 28124 |
| 370 | 20241111 | 123600 | 11974834800 | 24350 | 24300 | 24350 | 24250 | 510 |
| 371 | 20241111 | 123500 | 11962446800 | 24300 | 24300 | 24300 | 24250 | 642 |
| 372 | 20241111 | 123400 | 11946857650 | 24350 | 24350 | 24400 | 24300 | 6248 |
| 373 | 20241111 | 123300 | 11794976900 | 24350 | 24400 | 24400 | 24300 | 1392 |
| 374 | 20241111 | 123200 | 11761087650 | 24350 | 24400 | 24400 | 24350 | 260 |
| 375 | 20241111 | 123100 | 11754744050 | 24400 | 24350 | 24400 | 24350 | 317 |
| 376 | 20241111 | 123000 | 11747015100 | 24400 | 24400 | 24400 | 24350 | 592 |
| 377 | 20241111 | 122900 | 11732594350 | 24400 | 24400 | 24400 | 24350 | 551 |
| 378 | 20241111 | 122800 | 11719154650 | 24350 | 24400 | 24400 | 24350 | 216 |
| 379 | 20241111 | 122700 | 11713892700 | 24400 | 24350 | 24400 | 24350 | 88 |
| 380 | 20241111 | 122600 | 11711746450 | 24350 | 24400 | 24400 | 24300 | 1363 |
| 381 | 20241111 | 122500 | 11678543150 | 24400 | 24350 | 24400 | 24350 | 102 |
| 382 | 20241111 | 122400 | 11676055300 | 24300 | 24350 | 24400 | 24300 | 674 |
| 383 | 20241111 | 122300 | 11659650950 | 24350 | 24400 | 24400 | 24300 | 733 |
| 384 | 20241111 | 122200 | 11641795350 | 24400 | 24350 | 24400 | 24300 | 411 |
| 385 | 20241111 | 122100 | 11631787250 | 24300 | 24350 | 24350 | 24300 | 284 |
| 386 | 20241111 | 122000 | 11624878950 | 24350 | 24300 | 24350 | 24300 | 870 |
| 387 | 20241111 | 121900 | 11603727300 | 24350 | 24350 | 24350 | 24300 | 815 |
| 388 | 20241111 | 121800 | 11583905950 | 24350 | 24350 | 24350 | 24350 | 45 |
| 389 | 20241111 | 121700 | 11582810200 | 24350 | 24350 | 24350 | 24300 | 2280 |
| 390 | 20241111 | 121600 | 11527298600 | 24350 | 24300 | 24350 | 24300 | 510 |
| 391 | 20241111 | 121500 | 11514904000 | 24350 | 24300 | 24350 | 24300 | 349 |
| 392 | 20241111 | 121400 | 11506412250 | 24350 | 24300 | 24350 | 24300 | 1382 |
| 393 | 20241111 | 121300 | 11472824200 | 24350 | 24350 | 24350 | 24300 | 147 |
| 394 | 20241111 | 121200 | 11469244800 | 24300 | 24350 | 24400 | 24300 | 1785 |
| 395 | 20241111 | 121100 | 11425780300 | 24350 | 24350 | 24400 | 24350 | 313 |
| 396 | 20241111 | 121000 | 11418158450 | 24350 | 24350 | 24350 | 24300 | 447 |
| 397 | 20241111 | 120900 | 11407274350 | 24300 | 24350 | 24350 | 24300 | 570 |
| 398 | 20241111 | 120800 | 11393408500 | 24350 | 24350 | 24350 | 24300 | 221 |
| 399 | 20241111 | 120700 | 11388027600 | 24300 | 24350 | 24400 | 24300 | 1171 |
| 400 | 20241111 | 120600 | 11359539050 | 24350 | 24350 | 24350 | 24300 | 258 |
| 401 | 20241111 | 120500 | 11353259250 | 24350 | 24350 | 24350 | 24300 | 2259 |
| 402 | 20241111 | 120400 | 11298312850 | 24300 | 24300 | 24350 | 24300 | 597 |
| 403 | 20241111 | 120300 | 11283786250 | 24350 | 24350 | 24400 | 24350 | 15682 |
| 404 | 20241111 | 120200 | 10901923450 | 24350 | 24400 | 24400 | 24350 | 588 |
| 405 | 20241111 | 120100 | 10887578900 | 24350 | 24400 | 24400 | 24350 | 302 |
| 406 | 20241111 | 120000 | 10880216850 | 24400 | 24400 | 24450 | 24400 | 900 |
| 407 | 20241111 | 115900 | 10858256550 | 24400 | 24450 | 24450 | 24400 | 141 |
| 408 | 20241111 | 115800 | 10854815650 | 24400 | 24350 | 24400 | 24350 | 362 |
| 409 | 20241111 | 115700 | 10845987050 | 24400 | 24400 | 24400 | 24350 | 194 |
| 410 | 20241111 | 115600 | 10841253850 | 24400 | 24400 | 24400 | 24400 | 65 |
| 411 | 20241111 | 115500 | 10839667850 | 24350 | 24350 | 24350 | 24300 | 1064 |
| 412 | 20241111 | 115400 | 10813770400 | 24350 | 24400 | 24400 | 24300 | 1938 |
| 413 | 20241111 | 115300 | 10766577250 | 24400 | 24350 | 24400 | 24350 | 860 |
| 414 | 20241111 | 115200 | 10745603500 | 24350 | 24400 | 24400 | 24350 | 235 |
| 415 | 20241111 | 115100 | 10739871950 | 24400 | 24400 | 24400 | 24350 | 381 |
| 416 | 20241111 | 115000 | 10730593000 | 24350 | 24350 | 24400 | 24350 | 1303 |
| 417 | 20241111 | 114900 | 10698862600 | 24350 | 24400 | 24400 | 24350 | 144 |
| 418 | 20241111 | 114800 | 10695351500 | 24400 | 24350 | 24400 | 24350 | 331 |
| 419 | 20241111 | 114700 | 10687287900 | 24350 | 24400 | 24400 | 24350 | 901 |
| 420 | 20241111 | 114600 | 10665344300 | 24400 | 24350 | 24400 | 24350 | 471 |
| 421 | 20241111 | 114500 | 10653864350 | 24350 | 24400 | 24450 | 24350 | 7335 |
| 422 | 20241111 | 114400 | 10475249600 | 24400 | 24400 | 24450 | 24400 | 494 |
| 423 | 20241111 | 114300 | 10463195950 | 24400 | 24400 | 24450 | 24400 | 2155 |
| 424 | 20241111 | 114200 | 10410613350 | 24400 | 24450 | 24450 | 24400 | 286 |
| 425 | 20241111 | 114100 | 10403623650 | 24450 | 24450 | 24500 | 24400 | 509 |
| 426 | 20241111 | 114000 | 10391176100 | 24450 | 24450 | 24500 | 24450 | 1339 |
| 427 | 20241111 | 113900 | 10358436000 | 24400 | 24450 | 24450 | 24400 | 600 |
| 428 | 20241111 | 113800 | 10343766600 | 24450 | 24400 | 24450 | 24400 | 628 |
| 429 | 20241111 | 113700 | 10328431850 | 24400 | 24400 | 24450 | 24400 | 8676 |
| 430 | 20241111 | 113600 | 10116735050 | 24450 | 24450 | 24500 | 24450 | 497 |
| 431 | 20241111 | 113500 | 10104583350 | 24500 | 24500 | 24500 | 24450 | 348 |
| 432 | 20241111 | 113400 | 10096072300 | 24500 | 24450 | 24500 | 24450 | 5308 |
| 433 | 20241111 | 113300 | 9966286400 | 24500 | 24500 | 24500 | 24450 | 302 |
| 434 | 20241111 | 113200 | 9958901250 | 24500 | 24500 | 24500 | 24450 | 198 |
| 435 | 20241111 | 113100 | 9954050600 | 24500 | 24500 | 24500 | 24450 | 1107 |
| 436 | 20241111 | 113000 | 9926957300 | 24500 | 24550 | 24550 | 24500 | 1636 |
| 437 | 20241111 | 112900 | 9886873350 | 24500 | 24500 | 24550 | 24450 | 641 |
| 438 | 20241111 | 112800 | 9871173200 | 24500 | 24500 | 24500 | 24450 | 1003 |
| 439 | 20241111 | 112700 | 9846600050 | 24550 | 24500 | 24550 | 24500 | 339 |
| 440 | 20241111 | 112600 | 9838287050 | 24500 | 24500 | 24550 | 24500 | 657 |
| 441 | 20241111 | 112500 | 9822190200 | 24500 | 24500 | 24550 | 24500 | 164 |
| 442 | 20241111 | 112400 | 9818171950 | 24500 | 24550 | 24550 | 24500 | 907 |
| 443 | 20241111 | 112300 | 9795949750 | 24500 | 24500 | 24550 | 24450 | 400 |
| 444 | 20241111 | 112200 | 9786149800 | 24500 | 24450 | 24500 | 24450 | 1743 |
| 445 | 20241111 | 112100 | 9743451050 | 24450 | 24500 | 24500 | 24450 | 248 |
| 446 | 20241111 | 112000 | 9737378450 | 24500 | 24450 | 24500 | 24450 | 200 |
| 447 | 20241111 | 111900 | 9732485150 | 24450 | 24450 | 24500 | 24450 | 532 |
| 448 | 20241111 | 111800 | 9719472950 | 24500 | 24500 | 24550 | 24500 | 136 |
| 449 | 20241111 | 111700 | 9716140650 | 24500 | 24500 | 24500 | 24500 | 1370 |
| 450 | 20241111 | 111600 | 9682575650 | 24500 | 24500 | 24550 | 24500 | 742 |
| 451 | 20241111 | 111500 | 9664395250 | 24500 | 24550 | 24550 | 24500 | 911 |
| 452 | 20241111 | 111400 | 9642068200 | 24500 | 24550 | 24550 | 24500 | 228 |
| 453 | 20241111 | 111300 | 9636481250 | 24550 | 24550 | 24550 | 24500 | 769 |
| 454 | 20241111 | 111200 | 9617631550 | 24550 | 24550 | 24550 | 24500 | 709 |
| 455 | 20241111 | 111100 | 9600240500 | 24600 | 24550 | 24600 | 24500 | 1261 |
| 456 | 20241111 | 111000 | 9569273700 | 24550 | 24500 | 24550 | 24500 | 199 |
| 457 | 20241111 | 110900 | 9564396700 | 24500 | 24500 | 24550 | 24500 | 1082 |
| 458 | 20241111 | 110800 | 9537878300 | 24500 | 24500 | 24500 | 24500 | 264 |
| 459 | 20241111 | 110700 | 9531410300 | 24500 | 24550 | 24550 | 24500 | 758 |
| 460 | 20241111 | 110600 | 9512836200 | 24550 | 24550 | 24550 | 24500 | 472 |
| 461 | 20241111 | 110500 | 9501260000 | 24500 | 24550 | 24550 | 24500 | 1735 |
| 462 | 20241111 | 110400 | 9458720050 | 24550 | 24600 | 24600 | 24550 | 312 |
| 463 | 20241111 | 110300 | 9451058500 | 24600 | 24550 | 24600 | 24550 | 1824 |
| 464 | 20241111 | 110200 | 9406200150 | 24550 | 24550 | 24600 | 24500 | 3822 |
| 465 | 20241111 | 110100 | 9312382450 | 24550 | 24550 | 24600 | 24500 | 3369 |
| 466 | 20241111 | 110000 | 9229545850 | 24550 | 24500 | 24550 | 24500 | 472 |
| 467 | 20241111 | 105900 | 9217978250 | 24500 | 24500 | 24550 | 24500 | 1199 |
| 468 | 20241111 | 105800 | 9188591000 | 24500 | 24550 | 24550 | 24500 | 1429 |
| 469 | 20241111 | 105700 | 9153557550 | 24550 | 24500 | 24550 | 24500 | 753 |
| 470 | 20241111 | 105600 | 9135091500 | 24500 | 24550 | 24550 | 24500 | 972 |
| 471 | 20241111 | 105500 | 9111267600 | 24550 | 24500 | 24600 | 24500 | 280 |
| 472 | 20241111 | 105400 | 9104398000 | 24550 | 24550 | 24550 | 24500 | 4283 |
| 473 | 20241111 | 105300 | 8999279100 | 24550 | 24550 | 24550 | 24500 | 889 |
| 474 | 20241111 | 105200 | 8977485300 | 24550 | 24500 | 24550 | 24500 | 922 |
| 475 | 20241111 | 105100 | 8954873550 | 24550 | 24600 | 24600 | 24500 | 1108 |
| 476 | 20241111 | 105000 | 8927723600 | 24500 | 24500 | 24600 | 24500 | 3174 |
| 477 | 20241111 | 104900 | 8849828850 | 24550 | 24600 | 24600 | 24550 | 1645 |
| 478 | 20241111 | 104800 | 8809444050 | 24600 | 24600 | 24600 | 24550 | 541 |
| 479 | 20241111 | 104700 | 8796160650 | 24550 | 24600 | 24600 | 24550 | 1782 |
| 480 | 20241111 | 104600 | 8752410500 | 24600 | 24600 | 24600 | 24550 | 1328 |
| 481 | 20241111 | 104500 | 8719778500 | 24600 | 24600 | 24650 | 24550 | 895 |
| 482 | 20241111 | 104400 | 8697773250 | 24550 | 24600 | 24650 | 24550 | 1267 |
| 483 | 20241111 | 104300 | 8666639800 | 24650 | 24600 | 24650 | 24550 | 1291 |
| 484 | 20241111 | 104200 | 8634851950 | 24550 | 24600 | 24650 | 24550 | 1921 |
| 485 | 20241111 | 104100 | 8587607450 | 24650 | 24600 | 24650 | 24600 | 495 |
| 486 | 20241111 | 104000 | 8575430150 | 24600 | 24600 | 24600 | 24550 | 1142 |
| 487 | 20241111 | 103900 | 8547362950 | 24600 | 24550 | 24650 | 24550 | 1086 |
| 488 | 20241111 | 103800 | 8520680300 | 24600 | 24600 | 24650 | 24550 | 1837 |
| 489 | 20241111 | 103700 | 8475564800 | 24600 | 24650 | 24650 | 24550 | 1537 |
| 490 | 20241111 | 103600 | 8437819800 | 24600 | 24550 | 24600 | 24550 | 1171 |
| 491 | 20241111 | 103500 | 8409035850 | 24550 | 24550 | 24600 | 24550 | 900 |
| 492 | 20241111 | 103400 | 8386935200 | 24550 | 24600 | 24600 | 24550 | 1452 |
| 493 | 20241111 | 103300 | 8351288350 | 24550 | 24600 | 24600 | 24550 | 1319 |
| 494 | 20241111 | 103200 | 8318894650 | 24600 | 24600 | 24600 | 24550 | 1031 |
| 495 | 20241111 | 103100 | 8293578800 | 24600 | 24600 | 24600 | 24550 | 1346 |
| 496 | 20241111 | 103000 | 8260529400 | 24550 | 24550 | 24600 | 24550 | 986 |
| 497 | 20241111 | 102900 | 8236318250 | 24550 | 24550 | 24600 | 24550 | 2116 |
| 498 | 20241111 | 102800 | 8184318250 | 24550 | 24600 | 24600 | 24550 | 756 |
| 499 | 20241111 | 102700 | 8165745600 | 24600 | 24600 | 24650 | 24550 | 2833 |
| 500 | 20241111 | 102600 | 8096082800 | 24600 | 24600 | 24650 | 24600 | 701 |
| 501 | 20241111 | 102500 | 8078837450 | 24600 | 24600 | 24650 | 24600 | 2286 |
| 502 | 20241111 | 102400 | 8022597100 | 24600 | 24600 | 24650 | 24600 | 1036 |
| 503 | 20241111 | 102300 | 7997108400 | 24600 | 24650 | 24650 | 24600 | 2583 |
| 504 | 20241111 | 102200 | 7933454350 | 24650 | 24600 | 24650 | 24600 | 1642 |
| 505 | 20241111 | 102100 | 7892995650 | 24600 | 24600 | 24600 | 24550 | 1771 |
| 506 | 20241111 | 102000 | 7849479350 | 24550 | 24550 | 24650 | 24550 | 1223 |
| 507 | 20241111 | 101900 | 7819422350 | 24650 | 24600 | 24650 | 24550 | 2133 |
| 508 | 20241111 | 101800 | 7766970750 | 24600 | 24600 | 24600 | 24550 | 1148 |
| 509 | 20241111 | 101700 | 7738774350 | 24550 | 24550 | 24550 | 24500 | 2615 |
| 510 | 20241111 | 101600 | 7674591900 | 24550 | 24500 | 24600 | 24500 | 873 |
| 511 | 20241111 | 101500 | 7653159650 | 24500 | 24600 | 24600 | 24500 | 1809 |
| 512 | 20241111 | 101400 | 7608751400 | 24600 | 24550 | 24600 | 24550 | 1077 |
| 513 | 20241111 | 101300 | 7582296050 | 24600 | 24550 | 24600 | 24500 | 1289 |
| 514 | 20241111 | 101200 | 7550664900 | 24550 | 24600 | 24600 | 24500 | 1227 |
| 515 | 20241111 | 101100 | 7520583250 | 24600 | 24500 | 24600 | 24500 | 2091 |
| 516 | 20241111 | 101000 | 7469277600 | 24550 | 24450 | 24550 | 24450 | 3755 |
| 517 | 20241111 | 100900 | 7377313200 | 24450 | 24500 | 24500 | 24450 | 4022 |
| 518 | 20241111 | 100800 | 7278974000 | 24500 | 24500 | 24500 | 24450 | 1498 |
| 519 | 20241111 | 100700 | 7242295900 | 24450 | 24450 | 24500 | 24450 | 1342 |
| 520 | 20241111 | 100600 | 7209474450 | 24500 | 24450 | 24500 | 24450 | 1477 |
| 521 | 20241111 | 100500 | 7173346500 | 24450 | 24450 | 24500 | 24450 | 1561 |
| 522 | 20241111 | 100400 | 7135174750 | 24450 | 24450 | 24450 | 24400 | 1521 |
| 523 | 20241111 | 100300 | 7098005400 | 24450 | 24450 | 24450 | 24400 | 569 |
| 524 | 20241111 | 100200 | 7084108950 | 24450 | 24400 | 24500 | 24400 | 1861 |
| 525 | 20241111 | 100100 | 7038649000 | 24400 | 24400 | 24400 | 24350 | 1371 |
| 526 | 20241111 | 100000 | 7005232500 | 24400 | 24400 | 24450 | 24350 | 1585 |
| 527 | 20241111 | 095900 | 6966598450 | 24400 | 24400 | 24400 | 24350 | 3926 |
| 528 | 20241111 | 095800 | 6870972750 | 24400 | 24400 | 24500 | 24350 | 1343 |
| 529 | 20241111 | 095700 | 6838215500 | 24400 | 24400 | 24500 | 24400 | 361 |
| 530 | 20241111 | 095600 | 6829405450 | 24400 | 24500 | 24500 | 24350 | 3904 |
| 531 | 20241111 | 095500 | 6734016050 | 24500 | 24500 | 24500 | 24450 | 986 |
| 532 | 20241111 | 095400 | 6709865650 | 24500 | 24500 | 24550 | 24450 | 1010 |
| 533 | 20241111 | 095300 | 6685134350 | 24500 | 24550 | 24550 | 24450 | 4291 |
| 534 | 20241111 | 095200 | 6579989050 | 24550 | 24550 | 24600 | 24500 | 1179 |
| 535 | 20241111 | 095100 | 6551045250 | 24550 | 24450 | 24550 | 24450 | 2192 |
| 536 | 20241111 | 095000 | 6497328000 | 24500 | 24450 | 24500 | 24300 | 3939 |
| 537 | 20241111 | 094900 | 6401219650 | 24500 | 24450 | 24500 | 24350 | 7710 |
| 538 | 20241111 | 094800 | 6213095450 | 24400 | 24450 | 24450 | 24350 | 6830 |
| 539 | 20241111 | 094700 | 6046485000 | 24400 | 24550 | 24550 | 24400 | 12214 |
| 540 | 20241111 | 094600 | 5747467050 | 24550 | 24550 | 24600 | 24500 | 2001 |
| 541 | 20241111 | 094500 | 5698354900 | 24550 | 24550 | 24600 | 24500 | 4159 |
| 542 | 20241111 | 094400 | 5596346700 | 24550 | 24550 | 24600 | 24500 | 4649 |
| 543 | 20241111 | 094300 | 5482235750 | 24600 | 24650 | 24650 | 24550 | 6316 |
| 544 | 20241111 | 094200 | 5326940500 | 24650 | 24700 | 24750 | 24650 | 3266 |
| 545 | 20241111 | 094100 | 5246399250 | 24700 | 24750 | 24750 | 24650 | 3675 |
| 546 | 20241111 | 094000 | 5155774300 | 24750 | 24750 | 24750 | 24700 | 1146 |
| 547 | 20241111 | 093900 | 5127449250 | 24750 | 24700 | 24750 | 24650 | 1268 |
| 548 | 20241111 | 093800 | 5096129600 | 24700 | 24700 | 24700 | 24650 | 3404 |
| 549 | 20241111 | 093700 | 5012211600 | 24700 | 24700 | 24750 | 24650 | 3656 |
| 550 | 20241111 | 093600 | 4921914000 | 24700 | 24700 | 24750 | 24700 | 1791 |
| 551 | 20241111 | 093500 | 4877664550 | 24700 | 24850 | 24850 | 24650 | 7424 |
| 552 | 20241111 | 093400 | 4694042600 | 24850 | 24800 | 24850 | 24750 | 3848 |
| 553 | 20241111 | 093300 | 4598539150 | 24750 | 24750 | 24800 | 24750 | 565 |
| 554 | 20241111 | 093200 | 4584546950 | 24800 | 24750 | 24800 | 24600 | 6031 |
| 555 | 20241111 | 093100 | 4435765600 | 24750 | 24800 | 24800 | 24650 | 3867 |
| 556 | 20241111 | 093000 | 4340230300 | 24800 | 24750 | 24800 | 24650 | 15521 |
| 557 | 20241111 | 092900 | 3956797700 | 24750 | 24800 | 24800 | 24650 | 4630 |
| 558 | 20241111 | 092800 | 3842412350 | 24800 | 24750 | 24800 | 24700 | 3382 |
| 559 | 20241111 | 092700 | 3758771950 | 24750 | 24850 | 24900 | 24700 | 4363 |
| 560 | 20241111 | 092600 | 3650732450 | 24850 | 24950 | 24950 | 24800 | 9638 |
| 561 | 20241111 | 092500 | 3411350250 | 24950 | 24950 | 25000 | 24850 | 3175 |
| 562 | 20241111 | 092400 | 3332211200 | 24950 | 24950 | 24950 | 24850 | 2822 |
| 563 | 20241111 | 092300 | 3261916400 | 24850 | 25050 | 25100 | 24800 | 18250 |
| 564 | 20241111 | 092200 | 2806657350 | 25050 | 25100 | 25150 | 25000 | 11161 |
| 565 | 20241111 | 092100 | 2527050450 | 25150 | 25250 | 25250 | 25100 | 5017 |
| 566 | 20241111 | 092000 | 2400834950 | 25300 | 25400 | 25400 | 25150 | 5132 |
| 567 | 20241111 | 091900 | 2271403150 | 25350 | 25400 | 25400 | 25300 | 480 |
| 568 | 20241111 | 091800 | 2259235550 | 25350 | 25400 | 25450 | 25350 | 1780 |
| 569 | 20241111 | 091700 | 2214079750 | 25400 | 25300 | 25450 | 25200 | 5151 |
| 570 | 20241111 | 091600 | 2083871950 | 25400 | 25450 | 25450 | 25250 | 1367 |
| 571 | 20241111 | 091500 | 2049246000 | 25400 | 25250 | 25400 | 25200 | 3747 |
| 572 | 20241111 | 091400 | 1954550300 | 25300 | 25400 | 25450 | 25200 | 8608 |
| 573 | 20241111 | 091300 | 1736573600 | 25500 | 25500 | 25500 | 25450 | 3409 |
| 574 | 20241111 | 091200 | 1649782100 | 25500 | 25450 | 25500 | 25400 | 846 |
| 575 | 20241111 | 091100 | 1628248050 | 25450 | 25350 | 25500 | 25350 | 2752 |
| 576 | 20241111 | 091000 | 1558304750 | 25400 | 25450 | 25450 | 25350 | 7565 |
| 577 | 20241111 | 090900 | 1366407400 | 25450 | 25550 | 25550 | 25450 | 3287 |
| 578 | 20241111 | 090800 | 1282612300 | 25600 | 25650 | 25650 | 25400 | 3169 |
| 579 | 20241111 | 090700 | 1201641000 | 25600 | 25450 | 25600 | 25400 | 8487 |
| 580 | 20241111 | 090600 | 985651000 | 25500 | 25500 | 25600 | 25500 | 5210 |
| 581 | 20241111 | 090500 | 852762050 | 25550 | 25550 | 25600 | 25500 | 3226 |
| 582 | 20241111 | 090400 | 770366600 | 25550 | 25700 | 25700 | 25550 | 5116 |
| 583 | 20241111 | 090300 | 639415150 | 25700 | 25650 | 25750 | 25600 | 3152 |
| 584 | 20241111 | 090200 | 558491450 | 25650 | 25950 | 25950 | 25650 | 12093 |
| 585 | 20241111 | 090100 | 246692700 | 26000 | 26100 | 26100 | 25900 | 3488 |
| 586 | 20241111 | 090000 | 156069200 | 26100 | 26100 | 26300 | 26000 | 5508 |