31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 184400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 4024 |
| 3 | 20241119 | 184300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20241119 | 184200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20241119 | 184100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20241119 | 184000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20241119 | 183900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20241119 | 183800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20241119 | 183700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20241119 | 183600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20241119 | 183500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20241119 | 183400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20241119 | 183300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20241119 | 183200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20241119 | 183100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20241119 | 183000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20241119 | 182900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20241119 | 182800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20241119 | 182700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20241119 | 182600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20241119 | 182500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20241119 | 182400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20241119 | 182300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20241119 | 182200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20241119 | 182100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20241119 | 182000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20241119 | 181900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20241119 | 181800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20241119 | 181700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20241119 | 181600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20241119 | 181500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20241119 | 181400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 4024 |
| 33 | 20241119 | 181300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20241119 | 181200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20241119 | 181100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20241119 | 181000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20241119 | 180900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20241119 | 180800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20241119 | 180700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20241119 | 180600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20241119 | 180500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20241119 | 180400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20241119 | 180300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20241119 | 180200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20241119 | 180100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20241119 | 180000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20241119 | 175900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20241119 | 175800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20241119 | 175700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20241119 | 175600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20241119 | 175500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20241119 | 175400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20241119 | 175300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20241119 | 175200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20241119 | 175100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20241119 | 175000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20241119 | 174900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20241119 | 174800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20241119 | 174700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20241119 | 174600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20241119 | 174500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20241119 | 174400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 4024 |
| 63 | 20241119 | 174300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20241119 | 174200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20241119 | 174100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20241119 | 174000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20241119 | 173900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20241119 | 173800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20241119 | 173700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20241119 | 173600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20241119 | 173500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20241119 | 173400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20241119 | 173300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20241119 | 173200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20241119 | 173100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20241119 | 173000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20241119 | 172900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20241119 | 172800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20241119 | 172700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20241119 | 172600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20241119 | 172500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20241119 | 172400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20241119 | 172300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20241119 | 172200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20241119 | 172100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20241119 | 172000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20241119 | 171900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20241119 | 171800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20241119 | 171700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20241119 | 171600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20241119 | 171500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20241119 | 171400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 4024 |
| 93 | 20241119 | 171300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20241119 | 171200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20241119 | 171100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20241119 | 171000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20241119 | 170900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20241119 | 170800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20241119 | 170700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20241119 | 170600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20241119 | 170500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20241119 | 170400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20241119 | 170300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20241119 | 170200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20241119 | 170100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20241119 | 170000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20241119 | 165900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20241119 | 165800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20241119 | 165700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20241119 | 165600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20241119 | 165500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20241119 | 165400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20241119 | 165300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20241119 | 165200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20241119 | 165100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20241119 | 165000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20241119 | 164900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20241119 | 164800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20241119 | 164700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20241119 | 164600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20241119 | 164500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20241119 | 164400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 4024 |
| 123 | 20241119 | 164300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20241119 | 164200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20241119 | 164100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20241119 | 164000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20241119 | 163900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20241119 | 163800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20241119 | 163700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20241119 | 163600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20241119 | 163500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20241119 | 163400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20241119 | 163300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20241119 | 163200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20241119 | 163100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20241119 | 163000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20241119 | 162900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20241119 | 162800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20241119 | 162700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20241119 | 162600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20241119 | 162500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20241119 | 162400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20241119 | 162300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20241119 | 162200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20241119 | 162100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20241119 | 162000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20241119 | 161900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20241119 | 161800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20241119 | 161700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20241119 | 161600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20241119 | 161500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20241119 | 161400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 4024 |
| 153 | 20241119 | 161300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20241119 | 161200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20241119 | 161100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20241119 | 161000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20241119 | 160900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20241119 | 160800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20241119 | 160700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20241119 | 160600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20241119 | 160500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20241119 | 160400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20241119 | 160300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20241119 | 160200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20241119 | 160100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20241119 | 160000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20241119 | 155900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20241119 | 155800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20241119 | 155700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20241119 | 155600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20241119 | 155500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20241119 | 155400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20241119 | 155300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20241119 | 155200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20241119 | 155100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20241119 | 155000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20241119 | 154900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20241119 | 154800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20241119 | 154700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20241119 | 154600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20241119 | 154500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20241119 | 154400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 4024 |
| 183 | 20241119 | 154300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20241119 | 154200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20241119 | 154100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20241119 | 154000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20241119 | 153900 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20241119 | 153800 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20241119 | 153700 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20241119 | 153600 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20241119 | 153500 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20241119 | 153400 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20241119 | 153300 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20241119 | 153200 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20241119 | 153100 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20241119 | 153000 | 7028989550 | 24150 | 24150 | 24150 | 24150 | 4024 |
| 197 | 20241119 | 152900 | 6931809950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20241119 | 152800 | 6931809950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20241119 | 152700 | 6931809950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20241119 | 152600 | 6931809950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20241119 | 152500 | 6931809950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20241119 | 152400 | 6931809950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20241119 | 152300 | 6931809950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20241119 | 152200 | 6931809950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20241119 | 152100 | 6931809950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20241119 | 152000 | 6931809950 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20241119 | 151900 | 6931809950 | 24200 | 24150 | 24250 | 24150 | 1801 |
| 208 | 20241119 | 151800 | 6888244800 | 24150 | 24150 | 24200 | 24150 | 506 |
| 209 | 20241119 | 151700 | 6876012050 | 24150 | 24200 | 24200 | 24100 | 468 |
| 210 | 20241119 | 151600 | 6864698450 | 24100 | 24250 | 24250 | 24100 | 1560 |
| 211 | 20241119 | 151500 | 6827015100 | 24250 | 24250 | 24250 | 24200 | 710 |
| 212 | 20241119 | 151400 | 6809809500 | 24250 | 24250 | 24250 | 24200 | 407 |
| 213 | 20241119 | 151300 | 6799942450 | 24250 | 24200 | 24250 | 24150 | 1497 |
| 214 | 20241119 | 151200 | 6763676250 | 24200 | 24300 | 24300 | 24200 | 1553 |
| 215 | 20241119 | 151100 | 6726046950 | 24300 | 24150 | 24300 | 24100 | 5883 |
| 216 | 20241119 | 151000 | 6583286300 | 24150 | 24150 | 24200 | 24050 | 946 |
| 217 | 20241119 | 150900 | 6560473450 | 24150 | 24100 | 24200 | 24050 | 489 |
| 218 | 20241119 | 150800 | 6548661600 | 24200 | 24200 | 24200 | 24100 | 744 |
| 219 | 20241119 | 150700 | 6530680450 | 24150 | 24100 | 24200 | 24050 | 671 |
| 220 | 20241119 | 150600 | 6514473150 | 24250 | 24250 | 24250 | 24050 | 7057 |
| 221 | 20241119 | 150500 | 6344400400 | 24250 | 24250 | 24250 | 24200 | 436 |
| 222 | 20241119 | 150400 | 6333829150 | 24200 | 24250 | 24250 | 24200 | 762 |
| 223 | 20241119 | 150300 | 6315365300 | 24250 | 24200 | 24250 | 24200 | 703 |
| 224 | 20241119 | 150200 | 6298326250 | 24250 | 24200 | 24250 | 24150 | 694 |
| 225 | 20241119 | 150100 | 6281519750 | 24200 | 24250 | 24250 | 24150 | 787 |
| 226 | 20241119 | 150000 | 6262468650 | 24250 | 24300 | 24300 | 24200 | 1351 |
| 227 | 20241119 | 145900 | 6229702750 | 24250 | 24300 | 24300 | 24200 | 784 |
| 228 | 20241119 | 145800 | 6210668950 | 24300 | 24300 | 24300 | 24200 | 696 |
| 229 | 20241119 | 145700 | 6193766050 | 24250 | 24300 | 24300 | 24200 | 1209 |
| 230 | 20241119 | 145600 | 6164440850 | 24250 | 24300 | 24300 | 24200 | 2613 |
| 231 | 20241119 | 145500 | 6101028950 | 24300 | 24250 | 24300 | 24200 | 1763 |
| 232 | 20241119 | 145400 | 6058304800 | 24200 | 24300 | 24350 | 24200 | 2971 |
| 233 | 20241119 | 145300 | 5986213200 | 24250 | 24250 | 24300 | 24250 | 1409 |
| 234 | 20241119 | 145200 | 5951976900 | 24200 | 24250 | 24300 | 24200 | 3558 |
| 235 | 20241119 | 145100 | 5865601750 | 24250 | 24200 | 24250 | 24200 | 645 |
| 236 | 20241119 | 145000 | 5849966350 | 24250 | 24250 | 24300 | 24200 | 1815 |
| 237 | 20241119 | 144900 | 5806005050 | 24250 | 24250 | 24300 | 24200 | 2429 |
| 238 | 20241119 | 144800 | 5747135800 | 24250 | 24200 | 24250 | 24200 | 1590 |
| 239 | 20241119 | 144700 | 5708635800 | 24200 | 24200 | 24250 | 24100 | 1062 |
| 240 | 20241119 | 144600 | 5682955200 | 24250 | 24150 | 24250 | 24100 | 2222 |
| 241 | 20241119 | 144500 | 5629264000 | 24100 | 24150 | 24200 | 24100 | 1107 |
| 242 | 20241119 | 144400 | 5602565450 | 24150 | 24150 | 24200 | 24100 | 1648 |
| 243 | 20241119 | 144300 | 5562703850 | 24150 | 24150 | 24150 | 24100 | 962 |
| 244 | 20241119 | 144200 | 5539477050 | 24150 | 24200 | 24250 | 24100 | 2922 |
| 245 | 20241119 | 144100 | 5468795550 | 24150 | 24100 | 24200 | 24100 | 1818 |
| 246 | 20241119 | 144000 | 5424881850 | 24100 | 24150 | 24200 | 24050 | 1635 |
| 247 | 20241119 | 143900 | 5385405200 | 24150 | 24100 | 24150 | 24050 | 4828 |
| 248 | 20241119 | 143800 | 5268899800 | 24100 | 24050 | 24100 | 24000 | 1061 |
| 249 | 20241119 | 143700 | 5243347550 | 24050 | 24100 | 24100 | 24000 | 807 |
| 250 | 20241119 | 143600 | 5223909200 | 24050 | 23950 | 24050 | 23900 | 7336 |
| 251 | 20241119 | 143500 | 5047796900 | 24000 | 23900 | 24000 | 23850 | 5105 |
| 252 | 20241119 | 143400 | 4925657700 | 23900 | 23850 | 23900 | 23800 | 3062 |
| 253 | 20241119 | 143300 | 4852632200 | 23800 | 23750 | 23800 | 23750 | 2589 |
| 254 | 20241119 | 143200 | 4791066300 | 23750 | 23750 | 23750 | 23650 | 574 |
| 255 | 20241119 | 143100 | 4777440000 | 23750 | 23700 | 23750 | 23600 | 658 |
| 256 | 20241119 | 143000 | 4761839050 | 23700 | 23750 | 23750 | 23650 | 594 |
| 257 | 20241119 | 142900 | 4747768950 | 23750 | 23650 | 23750 | 23600 | 672 |
| 258 | 20241119 | 142800 | 4731850900 | 23700 | 23700 | 23750 | 23600 | 847 |
| 259 | 20241119 | 142700 | 4711800050 | 23650 | 23700 | 23750 | 23600 | 413 |
| 260 | 20241119 | 142600 | 4702012000 | 23650 | 23700 | 23750 | 23650 | 667 |
| 261 | 20241119 | 142500 | 4686200600 | 23700 | 23600 | 23750 | 23600 | 417 |
| 262 | 20241119 | 142400 | 4676306200 | 23750 | 23700 | 23750 | 23600 | 751 |
| 263 | 20241119 | 142300 | 4658519900 | 23700 | 23700 | 23700 | 23650 | 564 |
| 264 | 20241119 | 142200 | 4645155650 | 23700 | 23700 | 23750 | 23650 | 601 |
| 265 | 20241119 | 142100 | 4630900500 | 23700 | 23700 | 23750 | 23700 | 395 |
| 266 | 20241119 | 142000 | 4621525100 | 23700 | 23750 | 23750 | 23650 | 358 |
| 267 | 20241119 | 141900 | 4613031000 | 23750 | 23700 | 23750 | 23700 | 500 |
| 268 | 20241119 | 141800 | 4601163350 | 23700 | 23700 | 23750 | 23650 | 1726 |
| 269 | 20241119 | 141700 | 4560214150 | 23650 | 23700 | 23750 | 23650 | 750 |
| 270 | 20241119 | 141600 | 4542455400 | 23700 | 23700 | 23700 | 23650 | 389 |
| 271 | 20241119 | 141500 | 4533237000 | 23700 | 23650 | 23750 | 23650 | 408 |
| 272 | 20241119 | 141400 | 4523566750 | 23650 | 23650 | 23700 | 23650 | 487 |
| 273 | 20241119 | 141300 | 4512032100 | 23700 | 23650 | 23700 | 23600 | 421 |
| 274 | 20241119 | 141200 | 4502072400 | 23650 | 23600 | 23650 | 23550 | 354 |
| 275 | 20241119 | 141100 | 4493706650 | 23650 | 23600 | 23650 | 23600 | 408 |
| 276 | 20241119 | 141000 | 4484066250 | 23600 | 23650 | 23650 | 23600 | 275 |
| 277 | 20241119 | 140900 | 4477567050 | 23650 | 23650 | 23650 | 23550 | 179 |
| 278 | 20241119 | 140800 | 4473343600 | 23650 | 23650 | 23650 | 23600 | 259 |
| 279 | 20241119 | 140700 | 4467220400 | 23650 | 23600 | 23700 | 23600 | 210 |
| 280 | 20241119 | 140600 | 4462254300 | 23650 | 23700 | 23700 | 23650 | 228 |
| 281 | 20241119 | 140500 | 4456858250 | 23700 | 23600 | 23700 | 23550 | 768 |
| 282 | 20241119 | 140400 | 4438697850 | 23550 | 23650 | 23650 | 23550 | 539 |
| 283 | 20241119 | 140300 | 4425984250 | 23650 | 23600 | 23650 | 23550 | 949 |
| 284 | 20241119 | 140200 | 4403614400 | 23500 | 23650 | 23700 | 23500 | 3428 |
| 285 | 20241119 | 140100 | 4322874650 | 23700 | 23650 | 23700 | 23650 | 574 |
| 286 | 20241119 | 140000 | 4309288300 | 23700 | 23750 | 23750 | 23650 | 687 |
| 287 | 20241119 | 135900 | 4293028700 | 23750 | 23750 | 23750 | 23650 | 208 |
| 288 | 20241119 | 135800 | 4288094150 | 23750 | 23700 | 23750 | 23650 | 261 |
| 289 | 20241119 | 135700 | 4281902150 | 23700 | 23700 | 23750 | 23650 | 331 |
| 290 | 20241119 | 135600 | 4274045650 | 23750 | 23700 | 23750 | 23650 | 297 |
| 291 | 20241119 | 135500 | 4267002100 | 23750 | 23700 | 23750 | 23650 | 348 |
| 292 | 20241119 | 135400 | 4258752700 | 23750 | 23650 | 23750 | 23650 | 377 |
| 293 | 20241119 | 135300 | 4249810800 | 23650 | 23700 | 23700 | 23650 | 264 |
| 294 | 20241119 | 135200 | 4243558050 | 23650 | 23650 | 23750 | 23650 | 327 |
| 295 | 20241119 | 135100 | 4235811950 | 23650 | 23750 | 23800 | 23650 | 402 |
| 296 | 20241119 | 135000 | 4226275800 | 23800 | 23750 | 23800 | 23700 | 298 |
| 297 | 20241119 | 134900 | 4219200750 | 23700 | 23800 | 23800 | 23700 | 280 |
| 298 | 20241119 | 134800 | 4212551650 | 23800 | 23800 | 23800 | 23700 | 229 |
| 299 | 20241119 | 134700 | 4207114200 | 23750 | 23750 | 23800 | 23700 | 236 |
| 300 | 20241119 | 134600 | 4201510650 | 23750 | 23750 | 23800 | 23700 | 353 |
| 301 | 20241119 | 134500 | 4193126450 | 23750 | 23750 | 23800 | 23700 | 216 |
| 302 | 20241119 | 134400 | 4187995150 | 23800 | 23800 | 23850 | 23800 | 289 |
| 303 | 20241119 | 134300 | 4181115550 | 23800 | 23850 | 23850 | 23750 | 350 |
| 304 | 20241119 | 134200 | 4172777750 | 23850 | 23750 | 23850 | 23700 | 339 |
| 305 | 20241119 | 134100 | 4164714700 | 23750 | 23800 | 23800 | 23750 | 264 |
| 306 | 20241119 | 134000 | 4158435050 | 23800 | 23750 | 23800 | 23700 | 132 |
| 307 | 20241119 | 133900 | 4155294100 | 23700 | 23700 | 23800 | 23700 | 242 |
| 308 | 20241119 | 133800 | 4149542950 | 23750 | 23800 | 23800 | 23700 | 337 |
| 309 | 20241119 | 133700 | 4141533750 | 23850 | 23800 | 23850 | 23750 | 157 |
| 310 | 20241119 | 133600 | 4137797350 | 23800 | 23750 | 23800 | 23750 | 245 |
| 311 | 20241119 | 133500 | 4131968750 | 23800 | 23800 | 23800 | 23700 | 294 |
| 312 | 20241119 | 133400 | 4124974200 | 23750 | 23800 | 23800 | 23750 | 176 |
| 313 | 20241119 | 133300 | 4120788400 | 23750 | 23750 | 23800 | 23750 | 114 |
| 314 | 20241119 | 133200 | 4118078050 | 23750 | 23800 | 23800 | 23750 | 233 |
| 315 | 20241119 | 133100 | 4112537500 | 23750 | 23800 | 23800 | 23750 | 283 |
| 316 | 20241119 | 133000 | 4105804500 | 23750 | 23800 | 23800 | 23700 | 219 |
| 317 | 20241119 | 132900 | 4100604100 | 23800 | 23750 | 23800 | 23750 | 277 |
| 318 | 20241119 | 132800 | 4094018350 | 23800 | 23800 | 23800 | 23750 | 451 |
| 319 | 20241119 | 132700 | 4083298850 | 23800 | 23750 | 23800 | 23750 | 311 |
| 320 | 20241119 | 132600 | 4075902150 | 23750 | 23750 | 23750 | 23700 | 78 |
| 321 | 20241119 | 132500 | 4074049750 | 23750 | 23750 | 23800 | 23750 | 844 |
| 322 | 20241119 | 132400 | 4053994300 | 23800 | 23750 | 23800 | 23700 | 1147 |
| 323 | 20241119 | 132300 | 4026774600 | 23750 | 23750 | 23800 | 23750 | 319 |
| 324 | 20241119 | 132200 | 4019192600 | 23750 | 23800 | 23800 | 23700 | 962 |
| 325 | 20241119 | 132100 | 3996369500 | 23800 | 23800 | 23850 | 23800 | 685 |
| 326 | 20241119 | 132000 | 3980065050 | 23800 | 23800 | 23800 | 23750 | 252 |
| 327 | 20241119 | 131900 | 3974067700 | 23800 | 23800 | 23850 | 23800 | 184 |
| 328 | 20241119 | 131800 | 3969688300 | 23850 | 23800 | 23850 | 23750 | 574 |
| 329 | 20241119 | 131700 | 3956028250 | 23800 | 23750 | 23800 | 23750 | 2304 |
| 330 | 20241119 | 131600 | 3901198700 | 23750 | 23800 | 23800 | 23700 | 626 |
| 331 | 20241119 | 131500 | 3886323150 | 23800 | 23750 | 23800 | 23750 | 347 |
| 332 | 20241119 | 131400 | 3878080600 | 23750 | 23750 | 23750 | 23700 | 691 |
| 333 | 20241119 | 131300 | 3861674600 | 23800 | 23800 | 23850 | 23800 | 314 |
| 334 | 20241119 | 131200 | 3854195950 | 23800 | 23850 | 23850 | 23800 | 199 |
| 335 | 20241119 | 131100 | 3849459450 | 23800 | 23800 | 23800 | 23750 | 493 |
| 336 | 20241119 | 131000 | 3837726250 | 23800 | 23750 | 23800 | 23750 | 379 |
| 337 | 20241119 | 130900 | 3828715700 | 23750 | 23800 | 23800 | 23700 | 421 |
| 338 | 20241119 | 130800 | 3818709750 | 23800 | 23800 | 23800 | 23750 | 379 |
| 339 | 20241119 | 130700 | 3809690700 | 23800 | 23850 | 23900 | 23800 | 646 |
| 340 | 20241119 | 130600 | 3794300150 | 23850 | 23850 | 23900 | 23800 | 1401 |
| 341 | 20241119 | 130500 | 3760896800 | 23850 | 23850 | 23900 | 23850 | 574 |
| 342 | 20241119 | 130400 | 3747201100 | 23900 | 23850 | 23900 | 23850 | 603 |
| 343 | 20241119 | 130300 | 3732802850 | 23850 | 23800 | 23900 | 23750 | 3130 |
| 344 | 20241119 | 130200 | 3658286200 | 23800 | 23850 | 23900 | 23800 | 2994 |
| 345 | 20241119 | 130100 | 3586879500 | 23700 | 23850 | 23850 | 23700 | 587 |
| 346 | 20241119 | 130000 | 3572926400 | 23750 | 23750 | 23800 | 23700 | 2567 |
| 347 | 20241119 | 125900 | 3511883650 | 23700 | 23600 | 23800 | 23600 | 2381 |
| 348 | 20241119 | 125800 | 3455480650 | 23600 | 23550 | 23600 | 23550 | 5028 |
| 349 | 20241119 | 125700 | 3336990150 | 23550 | 23550 | 23550 | 23550 | 1 |
| 350 | 20241119 | 125600 | 3336966600 | 23500 | 23550 | 23550 | 23500 | 2050 |
| 351 | 20241119 | 125500 | 3288751800 | 23600 | 23550 | 23600 | 23550 | 236 |
| 352 | 20241119 | 125400 | 3283182250 | 23550 | 23500 | 23550 | 23500 | 6371 |
| 353 | 20241119 | 125300 | 3133148200 | 23550 | 23550 | 23550 | 23550 | 1 |
| 354 | 20241119 | 125200 | 3133124650 | 23500 | 23550 | 23550 | 23500 | 379 |
| 355 | 20241119 | 125100 | 3124201550 | 23500 | 23500 | 23500 | 23500 | 53 |
| 356 | 20241119 | 125000 | 3122956050 | 23500 | 23500 | 23500 | 23500 | 209 |
| 357 | 20241119 | 124900 | 3118044550 | 23500 | 23500 | 23500 | 23500 | 13 |
| 358 | 20241119 | 124800 | 3117739050 | 23500 | 23500 | 23500 | 23500 | 13 |
| 359 | 20241119 | 124700 | 3117433550 | 23500 | 23500 | 23500 | 23500 | 4 |
| 360 | 20241119 | 124600 | 3117339550 | 23500 | 23500 | 23500 | 23500 | 304 |
| 361 | 20241119 | 124500 | 3110195550 | 23500 | 23500 | 23550 | 23500 | 127 |
| 362 | 20241119 | 124400 | 3107210500 | 23500 | 23500 | 23500 | 23500 | 377 |
| 363 | 20241119 | 124300 | 3098351000 | 23500 | 23500 | 23500 | 23500 | 10 |
| 364 | 20241119 | 124200 | 3098116000 | 23500 | 23500 | 23500 | 23500 | 5 |
| 365 | 20241119 | 124100 | 3097998500 | 23500 | 23500 | 23500 | 23500 | 61 |
| 366 | 20241119 | 124000 | 3096565000 | 23500 | 23500 | 23500 | 23500 | 24 |
| 367 | 20241119 | 123900 | 3096001000 | 23550 | 23550 | 23550 | 23550 | 1 |
| 368 | 20241119 | 123800 | 3095977450 | 23550 | 23550 | 23550 | 23550 | 6 |
| 369 | 20241119 | 123700 | 3095836150 | 23500 | 23550 | 23550 | 23500 | 179 |
| 370 | 20241119 | 123600 | 3091623050 | 23550 | 23550 | 23550 | 23550 | 100 |
| 371 | 20241119 | 123500 | 3089268050 | 23500 | 23550 | 23550 | 23500 | 62 |
| 372 | 20241119 | 123400 | 3087810900 | 23500 | 23500 | 23500 | 23500 | 159 |
| 373 | 20241119 | 123300 | 3084074400 | 23500 | 23500 | 23500 | 23500 | 1775 |
| 374 | 20241119 | 123200 | 3042361900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 375 | 20241119 | 123100 | 3042361900 | 23500 | 23500 | 23500 | 23500 | 271 |
| 376 | 20241119 | 123000 | 3035993400 | 23500 | 23500 | 23500 | 23500 | 35 |
| 377 | 20241119 | 122900 | 3035170900 | 23450 | 23450 | 23450 | 23450 | 168 |
| 378 | 20241119 | 122800 | 3031231300 | 23450 | 23450 | 23450 | 23450 | 200 |
| 379 | 20241119 | 122700 | 3026541300 | 23450 | 23450 | 23450 | 23450 | 35 |
| 380 | 20241119 | 122600 | 3025720550 | 23500 | 23400 | 23500 | 23400 | 85 |
| 381 | 20241119 | 122500 | 3023729050 | 23400 | 23450 | 23450 | 23400 | 206 |
| 382 | 20241119 | 122400 | 3018906350 | 23450 | 23500 | 23500 | 23450 | 260 |
| 383 | 20241119 | 122300 | 3012806850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 384 | 20241119 | 122200 | 3012806850 | 23450 | 23450 | 23450 | 23450 | 157 |
| 385 | 20241119 | 122100 | 3009125200 | 23450 | 23450 | 23450 | 23450 | 116 |
| 386 | 20241119 | 122000 | 3006405000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 387 | 20241119 | 121900 | 3006405000 | 23450 | 23450 | 23450 | 23450 | 100 |
| 388 | 20241119 | 121800 | 3004060000 | 23450 | 23450 | 23450 | 23400 | 6 |
| 389 | 20241119 | 121700 | 3003919350 | 23450 | 23450 | 23450 | 23400 | 96 |
| 390 | 20241119 | 121600 | 3001671000 | 23450 | 23450 | 23450 | 23450 | 172 |
| 391 | 20241119 | 121500 | 2997637600 | 23400 | 23450 | 23450 | 23400 | 228 |
| 392 | 20241119 | 121400 | 2992296000 | 23450 | 23450 | 23450 | 23450 | 10 |
| 393 | 20241119 | 121300 | 2992061500 | 23450 | 23450 | 23450 | 23450 | 487 |
| 394 | 20241119 | 121200 | 2980641350 | 23500 | 23500 | 23500 | 23450 | 20 |
| 395 | 20241119 | 121100 | 2980172250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 396 | 20241119 | 121000 | 2980172250 | 23450 | 23500 | 23500 | 23450 | 35 |
| 397 | 20241119 | 120900 | 2979351450 | 23450 | 23500 | 23500 | 23450 | 76 |
| 398 | 20241119 | 120800 | 2977567750 | 23500 | 23500 | 23500 | 23500 | 5 |
| 399 | 20241119 | 120700 | 2977450250 | 23500 | 23500 | 23500 | 23450 | 378 |
| 400 | 20241119 | 120600 | 2968568800 | 23500 | 23500 | 23500 | 23500 | 556 |
| 401 | 20241119 | 120500 | 2955502800 | 23450 | 23500 | 23500 | 23450 | 282 |
| 402 | 20241119 | 120400 | 2948887300 | 23500 | 23500 | 23500 | 23500 | 257 |
| 403 | 20241119 | 120300 | 2942847800 | 23500 | 23500 | 23500 | 23500 | 6 |
| 404 | 20241119 | 120200 | 2942706800 | 23500 | 23500 | 23500 | 23500 | 3 |
| 405 | 20241119 | 120100 | 2942636300 | 23500 | 23500 | 23550 | 23500 | 136 |
| 406 | 20241119 | 120000 | 2939440250 | 23500 | 23550 | 23550 | 23500 | 316 |
| 407 | 20241119 | 115900 | 2932013700 | 23500 | 23500 | 23500 | 23500 | 132 |
| 408 | 20241119 | 115800 | 2928911700 | 23500 | 23500 | 23500 | 23500 | 108 |
| 409 | 20241119 | 115700 | 2926373700 | 23500 | 23500 | 23500 | 23500 | 759 |
| 410 | 20241119 | 115600 | 2908537200 | 23500 | 23500 | 23500 | 23500 | 10 |
| 411 | 20241119 | 115500 | 2908302200 | 23500 | 23450 | 23500 | 23450 | 202 |
| 412 | 20241119 | 115400 | 2903555250 | 23450 | 23450 | 23450 | 23450 | 27 |
| 413 | 20241119 | 115300 | 2902922100 | 23500 | 23450 | 23500 | 23450 | 378 |
| 414 | 20241119 | 115200 | 2894041950 | 23450 | 23450 | 23450 | 23450 | 47 |
| 415 | 20241119 | 115100 | 2892939800 | 23450 | 23450 | 23450 | 23450 | 104 |
| 416 | 20241119 | 115000 | 2890501000 | 23450 | 23450 | 23450 | 23450 | 36 |
| 417 | 20241119 | 114900 | 2889656800 | 23450 | 23450 | 23450 | 23450 | 169 |
| 418 | 20241119 | 114800 | 2885693750 | 23450 | 23450 | 23450 | 23450 | 83 |
| 419 | 20241119 | 114700 | 2883747400 | 23450 | 23450 | 23450 | 23450 | 67 |
| 420 | 20241119 | 114600 | 2882176250 | 23450 | 23450 | 23450 | 23450 | 226 |
| 421 | 20241119 | 114500 | 2876876550 | 23450 | 23450 | 23450 | 23400 | 266 |
| 422 | 20241119 | 114400 | 2870641600 | 23400 | 23400 | 23400 | 23400 | 84 |
| 423 | 20241119 | 114300 | 2868676000 | 23400 | 23450 | 23450 | 23400 | 51 |
| 424 | 20241119 | 114200 | 2867482550 | 23450 | 23400 | 23450 | 23400 | 426 |
| 425 | 20241119 | 114100 | 2857514100 | 23400 | 23400 | 23400 | 23400 | 55 |
| 426 | 20241119 | 114000 | 2856227100 | 23400 | 23400 | 23400 | 23400 | 52 |
| 427 | 20241119 | 113900 | 2855010300 | 23400 | 23450 | 23450 | 23350 | 99 |
| 428 | 20241119 | 113800 | 2852695250 | 23450 | 23450 | 23450 | 23400 | 124 |
| 429 | 20241119 | 113700 | 2849793450 | 23400 | 23350 | 23400 | 23350 | 464 |
| 430 | 20241119 | 113600 | 2838940150 | 23350 | 23350 | 23350 | 23350 | 59 |
| 431 | 20241119 | 113500 | 2837562500 | 23400 | 23350 | 23400 | 23350 | 51 |
| 432 | 20241119 | 113400 | 2836371600 | 23400 | 23400 | 23400 | 23400 | 1529 |
| 433 | 20241119 | 113300 | 2800593000 | 23400 | 23450 | 23450 | 23400 | 54 |
| 434 | 20241119 | 113200 | 2799329350 | 23400 | 23450 | 23450 | 23400 | 1215 |
| 435 | 20241119 | 113100 | 2770839650 | 23450 | 23450 | 23450 | 23450 | 61 |
| 436 | 20241119 | 113000 | 2769409200 | 23450 | 23450 | 23500 | 23450 | 110 |
| 437 | 20241119 | 112900 | 2766829050 | 23450 | 23450 | 23450 | 23450 | 68 |
| 438 | 20241119 | 112800 | 2765234450 | 23450 | 23500 | 23500 | 23450 | 1437 |
| 439 | 20241119 | 112700 | 2731476300 | 23500 | 23500 | 23500 | 23500 | 168 |
| 440 | 20241119 | 112600 | 2727528300 | 23500 | 23500 | 23500 | 23500 | 156 |
| 441 | 20241119 | 112500 | 2723862300 | 23500 | 23500 | 23500 | 23500 | 1574 |
| 442 | 20241119 | 112400 | 2686873300 | 23500 | 23500 | 23550 | 23500 | 1583 |
| 443 | 20241119 | 112300 | 2649639950 | 23450 | 23500 | 23500 | 23450 | 96 |
| 444 | 20241119 | 112200 | 2647388000 | 23450 | 23450 | 23450 | 23450 | 2 |
| 445 | 20241119 | 112100 | 2647341100 | 23450 | 23500 | 23500 | 23450 | 26 |
| 446 | 20241119 | 112000 | 2646730550 | 23500 | 23450 | 23500 | 23450 | 2724 |
| 447 | 20241119 | 111900 | 2582772150 | 23450 | 23450 | 23450 | 23450 | 537 |
| 448 | 20241119 | 111800 | 2570179500 | 23450 | 23450 | 23450 | 23450 | 249 |
| 449 | 20241119 | 111700 | 2564340450 | 23450 | 23450 | 23450 | 23450 | 3 |
| 450 | 20241119 | 111600 | 2564270100 | 23450 | 23450 | 23450 | 23450 | 22 |
| 451 | 20241119 | 111500 | 2563754200 | 23400 | 23400 | 23450 | 23400 | 9 |
| 452 | 20241119 | 111400 | 2563543550 | 23450 | 23450 | 23450 | 23450 | 28 |
| 453 | 20241119 | 111300 | 2562886950 | 23500 | 23450 | 23500 | 23450 | 1286 |
| 454 | 20241119 | 111200 | 2532670200 | 23450 | 23400 | 23450 | 23400 | 1903 |
| 455 | 20241119 | 111100 | 2488055950 | 23400 | 23400 | 23400 | 23400 | 55 |
| 456 | 20241119 | 111000 | 2486768950 | 23350 | 23350 | 23400 | 23350 | 341 |
| 457 | 20241119 | 110900 | 2478790400 | 23350 | 23350 | 23350 | 23350 | 5 |
| 458 | 20241119 | 110800 | 2478673650 | 23400 | 23400 | 23400 | 23400 | 2 |
| 459 | 20241119 | 110700 | 2478626850 | 23450 | 23350 | 23450 | 23350 | 2648 |
| 460 | 20241119 | 110600 | 2416623650 | 23350 | 23300 | 23350 | 23300 | 1437 |
| 461 | 20241119 | 110500 | 2383115600 | 23250 | 23250 | 23250 | 23250 | 20 |
| 462 | 20241119 | 110400 | 2382650600 | 23250 | 23250 | 23250 | 23200 | 373 |
| 463 | 20241119 | 110300 | 2373978450 | 23250 | 23250 | 23250 | 23250 | 324 |
| 464 | 20241119 | 110200 | 2366445450 | 23250 | 23200 | 23250 | 23200 | 1149 |
| 465 | 20241119 | 110100 | 2339788450 | 23250 | 23250 | 23250 | 23250 | 103 |
| 466 | 20241119 | 110000 | 2337393700 | 23250 | 23250 | 23250 | 23250 | 351 |
| 467 | 20241119 | 105900 | 2329232950 | 23200 | 23200 | 23200 | 23200 | 100 |
| 468 | 20241119 | 105800 | 2326912950 | 23200 | 23200 | 23250 | 23200 | 848 |
| 469 | 20241119 | 105700 | 2307239250 | 23250 | 23250 | 23250 | 23250 | 571 |
| 470 | 20241119 | 105600 | 2293963500 | 23300 | 23200 | 23300 | 23200 | 2016 |
| 471 | 20241119 | 105500 | 2247086250 | 23200 | 23200 | 23200 | 23150 | 202 |
| 472 | 20241119 | 105400 | 2242403000 | 23150 | 23200 | 23200 | 23150 | 53 |
| 473 | 20241119 | 105300 | 2241175750 | 23150 | 23200 | 23200 | 23150 | 170 |
| 474 | 20241119 | 105200 | 2237234400 | 23200 | 23200 | 23200 | 23200 | 116 |
| 475 | 20241119 | 105100 | 2234543200 | 23200 | 23200 | 23200 | 23200 | 276 |
| 476 | 20241119 | 105000 | 2228140000 | 23150 | 23100 | 23200 | 23100 | 192 |
| 477 | 20241119 | 104900 | 2223695300 | 23100 | 23200 | 23200 | 23100 | 5217 |
| 478 | 20241119 | 104800 | 2102967450 | 23200 | 23200 | 23200 | 23200 | 130 |
| 479 | 20241119 | 104700 | 2099951450 | 23250 | 23250 | 23250 | 23200 | 211 |
| 480 | 20241119 | 104600 | 2095054850 | 23200 | 23200 | 23200 | 23200 | 124 |
| 481 | 20241119 | 104500 | 2092178050 | 23200 | 23200 | 23200 | 23200 | 202 |
| 482 | 20241119 | 104400 | 2087491650 | 23200 | 23200 | 23200 | 23200 | 30 |
| 483 | 20241119 | 104300 | 2086795650 | 23200 | 23150 | 23200 | 23100 | 680 |
| 484 | 20241119 | 104200 | 2071025800 | 23150 | 23200 | 23200 | 23150 | 1441 |
| 485 | 20241119 | 104100 | 2037666550 | 23200 | 23200 | 23200 | 23200 | 1 |
| 486 | 20241119 | 104000 | 2037643350 | 23200 | 23250 | 23250 | 23200 | 76 |
| 487 | 20241119 | 103900 | 2035878950 | 23250 | 23250 | 23300 | 23200 | 1155 |
| 488 | 20241119 | 103800 | 2009057400 | 23250 | 23250 | 23250 | 23250 | 1150 |
| 489 | 20241119 | 103700 | 1982319900 | 23250 | 23200 | 23250 | 23200 | 727 |
| 490 | 20241119 | 103600 | 1965420400 | 23200 | 23200 | 23200 | 23200 | 2 |
| 491 | 20241119 | 103500 | 1965374000 | 23200 | 23200 | 23200 | 23200 | 20 |
| 492 | 20241119 | 103400 | 1964910000 | 23200 | 23150 | 23200 | 23150 | 617 |
| 493 | 20241119 | 103300 | 1950600600 | 23150 | 23150 | 23150 | 23150 | 262 |
| 494 | 20241119 | 103200 | 1944535300 | 23100 | 23100 | 23100 | 23100 | 228 |
| 495 | 20241119 | 103100 | 1939268500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 496 | 20241119 | 103000 | 1939268500 | 23100 | 23100 | 23150 | 23100 | 340 |
| 497 | 20241119 | 102900 | 1931399150 | 23150 | 23100 | 23150 | 23100 | 362 |
| 498 | 20241119 | 102800 | 1923036800 | 23100 | 23150 | 23150 | 23100 | 2309 |
| 499 | 20241119 | 102700 | 1869688700 | 23150 | 23150 | 23150 | 23150 | 154 |
| 500 | 20241119 | 102600 | 1866123600 | 23100 | 23150 | 23150 | 23100 | 348 |
| 501 | 20241119 | 102500 | 1858079450 | 23100 | 23100 | 23150 | 23100 | 142 |
| 502 | 20241119 | 102400 | 1854799000 | 23100 | 23150 | 23150 | 23100 | 178 |
| 503 | 20241119 | 102300 | 1850686900 | 23150 | 23150 | 23150 | 23100 | 1326 |
| 504 | 20241119 | 102200 | 1819994450 | 23150 | 23200 | 23200 | 23150 | 242 |
| 505 | 20241119 | 102100 | 1814385500 | 23200 | 23200 | 23200 | 23200 | 351 |
| 506 | 20241119 | 102000 | 1806242300 | 23200 | 23200 | 23250 | 23200 | 382 |
| 507 | 20241119 | 101900 | 1797369450 | 23200 | 23250 | 23250 | 23200 | 169 |
| 508 | 20241119 | 101800 | 1793447600 | 23200 | 23250 | 23250 | 23200 | 5001 |
| 509 | 20241119 | 101700 | 1677418900 | 23250 | 23250 | 23250 | 23250 | 617 |
| 510 | 20241119 | 101600 | 1663073650 | 23200 | 23250 | 23250 | 23200 | 134 |
| 511 | 20241119 | 101500 | 1659959650 | 23200 | 23200 | 23200 | 23200 | 275 |
| 512 | 20241119 | 101400 | 1653579650 | 23200 | 23200 | 23200 | 23200 | 95 |
| 513 | 20241119 | 101300 | 1651375650 | 23250 | 23250 | 23250 | 23250 | 68 |
| 514 | 20241119 | 101200 | 1649794650 | 23250 | 23250 | 23250 | 23200 | 5 |
| 515 | 20241119 | 101100 | 1649678450 | 23200 | 23200 | 23250 | 23200 | 884 |
| 516 | 20241119 | 101000 | 1629149600 | 23250 | 23250 | 23250 | 23250 | 9 |
| 517 | 20241119 | 100900 | 1628940350 | 23200 | 23250 | 23250 | 23200 | 537 |
| 518 | 20241119 | 100800 | 1616458850 | 23250 | 23250 | 23250 | 23250 | 47 |
| 519 | 20241119 | 100700 | 1615366100 | 23250 | 23200 | 23250 | 23200 | 1000 |
| 520 | 20241119 | 100600 | 1592149250 | 23200 | 23200 | 23200 | 23200 | 77 |
| 521 | 20241119 | 100500 | 1590362850 | 23150 | 23200 | 23200 | 23150 | 558 |
| 522 | 20241119 | 100400 | 1577435000 | 23200 | 23150 | 23200 | 23150 | 30 |
| 523 | 20241119 | 100300 | 1576739500 | 23150 | 23150 | 23150 | 23150 | 104 |
| 524 | 20241119 | 100200 | 1574331900 | 23200 | 23150 | 23200 | 23150 | 425 |
| 525 | 20241119 | 100100 | 1564486700 | 23150 | 23100 | 23150 | 23100 | 1197 |
| 526 | 20241119 | 100000 | 1536781950 | 23100 | 23100 | 23150 | 23050 | 986 |
| 527 | 20241119 | 095900 | 1514022250 | 23100 | 23100 | 23100 | 23100 | 248 |
| 528 | 20241119 | 095800 | 1508293450 | 23100 | 23100 | 23100 | 23100 | 595 |
| 529 | 20241119 | 095700 | 1494548950 | 23100 | 23150 | 23150 | 23100 | 2075 |
| 530 | 20241119 | 095600 | 1446616250 | 23100 | 23150 | 23150 | 23100 | 352 |
| 531 | 20241119 | 095500 | 1438470150 | 23200 | 23150 | 23200 | 23100 | 539 |
| 532 | 20241119 | 095400 | 1425998600 | 23150 | 23200 | 23200 | 23100 | 4186 |
| 533 | 20241119 | 095300 | 1329093950 | 23150 | 23150 | 23200 | 23150 | 366 |
| 534 | 20241119 | 095200 | 1320617700 | 23200 | 23200 | 23200 | 23200 | 2070 |
| 535 | 20241119 | 095100 | 1272593700 | 23200 | 23200 | 23250 | 23200 | 165 |
| 536 | 20241119 | 095000 | 1268765550 | 23250 | 23200 | 23250 | 23200 | 70 |
| 537 | 20241119 | 094900 | 1267141500 | 23200 | 23200 | 23200 | 23200 | 50 |
| 538 | 20241119 | 094800 | 1265981500 | 23200 | 23250 | 23250 | 23200 | 162 |
| 539 | 20241119 | 094700 | 1262222200 | 23200 | 23250 | 23250 | 23200 | 526 |
| 540 | 20241119 | 094600 | 1250003400 | 23250 | 23250 | 23250 | 23250 | 452 |
| 541 | 20241119 | 094500 | 1239494400 | 23250 | 23350 | 23350 | 23250 | 1953 |
| 542 | 20241119 | 094400 | 1193986050 | 23350 | 23400 | 23400 | 23350 | 1368 |
| 543 | 20241119 | 094300 | 1162043000 | 23350 | 23400 | 23400 | 23350 | 385 |
| 544 | 20241119 | 094200 | 1153044500 | 23350 | 23450 | 23450 | 23350 | 735 |
| 545 | 20241119 | 094100 | 1135842900 | 23450 | 23400 | 23450 | 23300 | 1560 |
| 546 | 20241119 | 094000 | 1099338500 | 23300 | 23300 | 23300 | 23300 | 433 |
| 547 | 20241119 | 093900 | 1089249600 | 23300 | 23350 | 23350 | 23300 | 403 |
| 548 | 20241119 | 093800 | 1079848950 | 23300 | 23300 | 23350 | 23300 | 304 |
| 549 | 20241119 | 093700 | 1072757600 | 23300 | 23300 | 23300 | 23300 | 10 |
| 550 | 20241119 | 093600 | 1072524600 | 23350 | 23350 | 23350 | 23350 | 804 |
| 551 | 20241119 | 093500 | 1053751200 | 23350 | 23300 | 23350 | 23300 | 1707 |
| 552 | 20241119 | 093400 | 1013970350 | 23300 | 23200 | 23300 | 23200 | 526 |
| 553 | 20241119 | 093300 | 1001739100 | 23200 | 23250 | 23250 | 23200 | 3198 |
| 554 | 20241119 | 093200 | 927492700 | 23250 | 23250 | 23250 | 23200 | 885 |
| 555 | 20241119 | 093100 | 906925800 | 23300 | 23300 | 23300 | 23250 | 211 |
| 556 | 20241119 | 093000 | 902019700 | 23300 | 23350 | 23350 | 23250 | 377 |
| 557 | 20241119 | 092900 | 893248350 | 23300 | 23300 | 23300 | 23250 | 1089 |
| 558 | 20241119 | 092800 | 867920400 | 23300 | 23400 | 23400 | 23300 | 1031 |
| 559 | 20241119 | 092700 | 843883550 | 23400 | 23400 | 23400 | 23350 | 1307 |
| 560 | 20241119 | 092600 | 813352750 | 23400 | 23500 | 23500 | 23400 | 1405 |
| 561 | 20241119 | 092500 | 780412650 | 23500 | 23550 | 23550 | 23500 | 659 |
| 562 | 20241119 | 092400 | 764902200 | 23500 | 23450 | 23500 | 23450 | 52 |
| 563 | 20241119 | 092300 | 763681200 | 23450 | 23500 | 23500 | 23450 | 179 |
| 564 | 20241119 | 092200 | 759481200 | 23450 | 23500 | 23550 | 23400 | 3839 |
| 565 | 20241119 | 092100 | 669555250 | 23500 | 23550 | 23600 | 23500 | 1141 |
| 566 | 20241119 | 092000 | 642715600 | 23550 | 23550 | 23550 | 23500 | 441 |
| 567 | 20241119 | 091900 | 632333900 | 23550 | 23500 | 23550 | 23450 | 1832 |
| 568 | 20241119 | 091800 | 589232650 | 23500 | 23500 | 23500 | 23500 | 147 |
| 569 | 20241119 | 091700 | 585778150 | 23450 | 23450 | 23450 | 23450 | 691 |
| 570 | 20241119 | 091600 | 569574200 | 23450 | 23400 | 23450 | 23400 | 429 |
| 571 | 20241119 | 091500 | 559519300 | 23400 | 23400 | 23400 | 23400 | 486 |
| 572 | 20241119 | 091400 | 548146900 | 23400 | 23350 | 23400 | 23350 | 468 |
| 573 | 20241119 | 091300 | 537215350 | 23300 | 23350 | 23400 | 23300 | 304 |
| 574 | 20241119 | 091200 | 530105750 | 23350 | 23250 | 23350 | 23250 | 501 |
| 575 | 20241119 | 091100 | 518431700 | 23250 | 23250 | 23300 | 23200 | 2580 |
| 576 | 20241119 | 091000 | 458539250 | 23250 | 23300 | 23300 | 23250 | 1123 |
| 577 | 20241119 | 090900 | 432407750 | 23300 | 23300 | 23350 | 23300 | 525 |
| 578 | 20241119 | 090800 | 420175200 | 23350 | 23400 | 23400 | 23350 | 666 |
| 579 | 20241119 | 090700 | 404624050 | 23350 | 23500 | 23500 | 23350 | 1881 |
| 580 | 20241119 | 090600 | 360599650 | 23500 | 23500 | 23550 | 23400 | 1154 |
| 581 | 20241119 | 090500 | 333515450 | 23500 | 23350 | 23500 | 23300 | 2781 |
| 582 | 20241119 | 090400 | 268452150 | 23350 | 23350 | 23350 | 23350 | 22 |
| 583 | 20241119 | 090300 | 267938450 | 23350 | 23300 | 23350 | 23250 | 1064 |
| 584 | 20241119 | 090200 | 243154250 | 23300 | 23300 | 23350 | 23250 | 1849 |
| 585 | 20241119 | 090100 | 200115450 | 23300 | 23450 | 23500 | 23300 | 1284 |
| 586 | 20241119 | 090000 | 170058950 | 23450 | 23450 | 23600 | 23400 | 7151 |