31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 184400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 7976 |
| 3 | 20241120 | 184300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20241120 | 184200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20241120 | 184100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20241120 | 184000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20241120 | 183900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20241120 | 183800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20241120 | 183700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20241120 | 183600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20241120 | 183500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20241120 | 183400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20241120 | 183300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20241120 | 183200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20241120 | 183100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20241120 | 183000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20241120 | 182900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20241120 | 182800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20241120 | 182700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20241120 | 182600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20241120 | 182500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20241120 | 182400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20241120 | 182300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20241120 | 182200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20241120 | 182100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20241120 | 182000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20241120 | 181900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20241120 | 181800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20241120 | 181700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20241120 | 181600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20241120 | 181500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20241120 | 181400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 7976 |
| 33 | 20241120 | 181300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20241120 | 181200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20241120 | 181100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20241120 | 181000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20241120 | 180900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20241120 | 180800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20241120 | 180700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20241120 | 180600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20241120 | 180500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20241120 | 180400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20241120 | 180300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20241120 | 180200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20241120 | 180100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20241120 | 180000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20241120 | 175900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20241120 | 175800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20241120 | 175700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20241120 | 175600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20241120 | 175500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20241120 | 175400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20241120 | 175300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20241120 | 175200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20241120 | 175100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20241120 | 175000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20241120 | 174900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20241120 | 174800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20241120 | 174700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20241120 | 174600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20241120 | 174500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20241120 | 174400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 7976 |
| 63 | 20241120 | 174300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20241120 | 174200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20241120 | 174100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20241120 | 174000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20241120 | 173900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20241120 | 173800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20241120 | 173700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20241120 | 173600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20241120 | 173500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20241120 | 173400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20241120 | 173300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20241120 | 173200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20241120 | 173100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20241120 | 173000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20241120 | 172900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20241120 | 172800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20241120 | 172700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20241120 | 172600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20241120 | 172500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20241120 | 172400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20241120 | 172300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20241120 | 172200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20241120 | 172100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20241120 | 172000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20241120 | 171900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20241120 | 171800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20241120 | 171700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20241120 | 171600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20241120 | 171500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20241120 | 171400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 7976 |
| 93 | 20241120 | 171300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20241120 | 171200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20241120 | 171100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20241120 | 171000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20241120 | 170900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20241120 | 170800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20241120 | 170700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20241120 | 170600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20241120 | 170500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20241120 | 170400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20241120 | 170300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20241120 | 170200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20241120 | 170100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20241120 | 170000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20241120 | 165900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20241120 | 165800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20241120 | 165700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20241120 | 165600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20241120 | 165500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20241120 | 165400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20241120 | 165300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20241120 | 165200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20241120 | 165100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20241120 | 165000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20241120 | 164900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20241120 | 164800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20241120 | 164700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20241120 | 164600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20241120 | 164500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20241120 | 164400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 7976 |
| 123 | 20241120 | 164300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20241120 | 164200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20241120 | 164100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20241120 | 164000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20241120 | 163900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20241120 | 163800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20241120 | 163700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20241120 | 163600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20241120 | 163500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20241120 | 163400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20241120 | 163300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20241120 | 163200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20241120 | 163100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20241120 | 163000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20241120 | 162900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20241120 | 162800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20241120 | 162700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20241120 | 162600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20241120 | 162500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20241120 | 162400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20241120 | 162300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20241120 | 162200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20241120 | 162100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20241120 | 162000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20241120 | 161900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20241120 | 161800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20241120 | 161700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20241120 | 161600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20241120 | 161500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20241120 | 161400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 7976 |
| 153 | 20241120 | 161300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20241120 | 161200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20241120 | 161100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20241120 | 161000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20241120 | 160900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20241120 | 160800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20241120 | 160700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20241120 | 160600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20241120 | 160500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20241120 | 160400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20241120 | 160300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20241120 | 160200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20241120 | 160100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20241120 | 160000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20241120 | 155900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20241120 | 155800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20241120 | 155700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20241120 | 155600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20241120 | 155500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20241120 | 155400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20241120 | 155300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20241120 | 155200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20241120 | 155100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20241120 | 155000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20241120 | 154900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20241120 | 154800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20241120 | 154700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20241120 | 154600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20241120 | 154500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20241120 | 154400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 7976 |
| 183 | 20241120 | 154300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20241120 | 154200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20241120 | 154100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20241120 | 154000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20241120 | 153900 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20241120 | 153800 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20241120 | 153700 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20241120 | 153600 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20241120 | 153500 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20241120 | 153400 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20241120 | 153300 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20241120 | 153200 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20241120 | 153100 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20241120 | 153000 | 6775900650 | 24400 | 24400 | 24400 | 24400 | 7976 |
| 197 | 20241120 | 152900 | 6581286250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20241120 | 152800 | 6581286250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20241120 | 152700 | 6581286250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20241120 | 152600 | 6581286250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20241120 | 152500 | 6581286250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20241120 | 152400 | 6581286250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20241120 | 152300 | 6581286250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20241120 | 152200 | 6581286250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20241120 | 152100 | 6581286250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20241120 | 152000 | 6581286250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20241120 | 151900 | 6581286250 | 24400 | 24450 | 24450 | 24350 | 686 |
| 208 | 20241120 | 151800 | 6564541750 | 24400 | 24450 | 24450 | 24400 | 497 |
| 209 | 20241120 | 151700 | 6552391950 | 24450 | 24400 | 24450 | 24350 | 3316 |
| 210 | 20241120 | 151600 | 6471493950 | 24400 | 24350 | 24400 | 24300 | 1557 |
| 211 | 20241120 | 151500 | 6433579400 | 24300 | 24300 | 24350 | 24300 | 1479 |
| 212 | 20241120 | 151400 | 6397634650 | 24300 | 24300 | 24300 | 24250 | 367 |
| 213 | 20241120 | 151300 | 6388717250 | 24300 | 24300 | 24300 | 24250 | 571 |
| 214 | 20241120 | 151200 | 6374843050 | 24300 | 24300 | 24300 | 24250 | 172 |
| 215 | 20241120 | 151100 | 6370665950 | 24300 | 24300 | 24300 | 24250 | 106 |
| 216 | 20241120 | 151000 | 6368093000 | 24300 | 24250 | 24300 | 24250 | 320 |
| 217 | 20241120 | 150900 | 6360321350 | 24300 | 24300 | 24300 | 24250 | 212 |
| 218 | 20241120 | 150800 | 6355169850 | 24300 | 24250 | 24300 | 24250 | 242 |
| 219 | 20241120 | 150700 | 6349290750 | 24300 | 24300 | 24300 | 24250 | 133 |
| 220 | 20241120 | 150600 | 6346058900 | 24300 | 24300 | 24300 | 24250 | 954 |
| 221 | 20241120 | 150500 | 6322910950 | 24300 | 24250 | 24300 | 24250 | 250 |
| 222 | 20241120 | 150400 | 6316844600 | 24300 | 24350 | 24350 | 24300 | 2191 |
| 223 | 20241120 | 150300 | 6263596850 | 24350 | 24350 | 24350 | 24300 | 222 |
| 224 | 20241120 | 150200 | 6258191250 | 24300 | 24300 | 24350 | 24250 | 864 |
| 225 | 20241120 | 150100 | 6237198900 | 24250 | 24300 | 24300 | 24250 | 250 |
| 226 | 20241120 | 150000 | 6231127650 | 24300 | 24300 | 24300 | 24250 | 923 |
| 227 | 20241120 | 145900 | 6208730050 | 24300 | 24250 | 24300 | 24250 | 2076 |
| 228 | 20241120 | 145800 | 6158377700 | 24250 | 24300 | 24300 | 24250 | 436 |
| 229 | 20241120 | 145700 | 6147798150 | 24300 | 24250 | 24300 | 24250 | 459 |
| 230 | 20241120 | 145600 | 6136662100 | 24300 | 24300 | 24300 | 24250 | 1441 |
| 231 | 20241120 | 145500 | 6101706350 | 24300 | 24350 | 24350 | 24200 | 2127 |
| 232 | 20241120 | 145400 | 6050187650 | 24350 | 24250 | 24350 | 24250 | 859 |
| 233 | 20241120 | 145300 | 6029308450 | 24300 | 24300 | 24300 | 24250 | 209 |
| 234 | 20241120 | 145200 | 6024230100 | 24300 | 24250 | 24300 | 24250 | 1047 |
| 235 | 20241120 | 145100 | 5998815700 | 24250 | 24300 | 24350 | 24150 | 4607 |
| 236 | 20241120 | 145000 | 5887320800 | 24350 | 24250 | 24350 | 24250 | 929 |
| 237 | 20241120 | 144900 | 5864759700 | 24250 | 24300 | 24300 | 24250 | 719 |
| 238 | 20241120 | 144800 | 5847308100 | 24300 | 24300 | 24350 | 24250 | 240 |
| 239 | 20241120 | 144700 | 5841475300 | 24300 | 24350 | 24350 | 24250 | 360 |
| 240 | 20241120 | 144600 | 5832715100 | 24350 | 24450 | 24450 | 24200 | 7151 |
| 241 | 20241120 | 144500 | 5659055650 | 24400 | 24450 | 24450 | 24400 | 1887 |
| 242 | 20241120 | 144400 | 5613006450 | 24450 | 24400 | 24450 | 24400 | 364 |
| 243 | 20241120 | 144300 | 5604106700 | 24450 | 24450 | 24450 | 24400 | 180 |
| 244 | 20241120 | 144200 | 5599705800 | 24400 | 24450 | 24450 | 24400 | 32 |
| 245 | 20241120 | 144100 | 5598923500 | 24450 | 24450 | 24450 | 24400 | 274 |
| 246 | 20241120 | 144000 | 5592224250 | 24450 | 24450 | 24450 | 24400 | 183 |
| 247 | 20241120 | 143900 | 5587750250 | 24450 | 24450 | 24450 | 24400 | 217 |
| 248 | 20241120 | 143800 | 5582444700 | 24450 | 24450 | 24450 | 24400 | 1108 |
| 249 | 20241120 | 143700 | 5555402600 | 24450 | 24450 | 24450 | 24400 | 276 |
| 250 | 20241120 | 143600 | 5548654800 | 24450 | 24550 | 24550 | 24350 | 1799 |
| 251 | 20241120 | 143500 | 5504800050 | 24550 | 24550 | 24550 | 24450 | 231 |
| 252 | 20241120 | 143400 | 5499130500 | 24500 | 24500 | 24550 | 24500 | 250 |
| 253 | 20241120 | 143300 | 5493005450 | 24450 | 24500 | 24500 | 24450 | 268 |
| 254 | 20241120 | 143200 | 5486439550 | 24500 | 24500 | 24500 | 24450 | 131 |
| 255 | 20241120 | 143100 | 5483230100 | 24500 | 24450 | 24500 | 24450 | 265 |
| 256 | 20241120 | 143000 | 5476742800 | 24500 | 24500 | 24500 | 24500 | 289 |
| 257 | 20241120 | 142900 | 5469662300 | 24500 | 24500 | 24500 | 24450 | 100 |
| 258 | 20241120 | 142800 | 5467212400 | 24500 | 24500 | 24500 | 24450 | 232 |
| 259 | 20241120 | 142700 | 5461528500 | 24500 | 24500 | 24550 | 24450 | 303 |
| 260 | 20241120 | 142600 | 5454099450 | 24550 | 24500 | 24550 | 24500 | 283 |
| 261 | 20241120 | 142500 | 5447155900 | 24550 | 24550 | 24550 | 24450 | 155 |
| 262 | 20241120 | 142400 | 5443352750 | 24550 | 24550 | 24550 | 24450 | 193 |
| 263 | 20241120 | 142300 | 5438615150 | 24550 | 24550 | 24550 | 24500 | 104 |
| 264 | 20241120 | 142200 | 5436062550 | 24550 | 24500 | 24550 | 24400 | 287 |
| 265 | 20241120 | 142100 | 5429032050 | 24500 | 24500 | 24600 | 24450 | 2420 |
| 266 | 20241120 | 142000 | 5369618550 | 24500 | 24500 | 24500 | 24350 | 444 |
| 267 | 20241120 | 141900 | 5358792500 | 24500 | 24500 | 24500 | 24450 | 307 |
| 268 | 20241120 | 141800 | 5351277100 | 24400 | 24450 | 24500 | 24400 | 274 |
| 269 | 20241120 | 141700 | 5344574450 | 24500 | 24450 | 24500 | 24450 | 204 |
| 270 | 20241120 | 141600 | 5339581150 | 24450 | 24500 | 24500 | 24450 | 177 |
| 271 | 20241120 | 141500 | 5335245900 | 24500 | 24500 | 24500 | 24450 | 382 |
| 272 | 20241120 | 141400 | 5325886950 | 24500 | 24500 | 24500 | 24400 | 57 |
| 273 | 20241120 | 141300 | 5324494400 | 24550 | 24450 | 24550 | 24450 | 642 |
| 274 | 20241120 | 141200 | 5308790750 | 24450 | 24400 | 24450 | 24400 | 225 |
| 275 | 20241120 | 141100 | 5303289550 | 24450 | 24500 | 24500 | 24400 | 422 |
| 276 | 20241120 | 141000 | 5292972600 | 24450 | 24500 | 24500 | 24450 | 136 |
| 277 | 20241120 | 140900 | 5289640700 | 24500 | 24450 | 24500 | 24450 | 306 |
| 278 | 20241120 | 140800 | 5282158900 | 24450 | 24450 | 24450 | 24400 | 189 |
| 279 | 20241120 | 140700 | 5277537950 | 24450 | 24400 | 24450 | 24400 | 190 |
| 280 | 20241120 | 140600 | 5272895550 | 24450 | 24450 | 24450 | 24400 | 225 |
| 281 | 20241120 | 140500 | 5267394350 | 24450 | 24450 | 24450 | 24400 | 118 |
| 282 | 20241120 | 140400 | 5264509500 | 24450 | 24500 | 24500 | 24400 | 458 |
| 283 | 20241120 | 140300 | 5253300800 | 24500 | 24500 | 24550 | 24450 | 130 |
| 284 | 20241120 | 140200 | 5250116300 | 24550 | 24550 | 24550 | 24500 | 264 |
| 285 | 20241120 | 140100 | 5243637400 | 24550 | 24500 | 24550 | 24500 | 180 |
| 286 | 20241120 | 140000 | 5239227200 | 24500 | 24550 | 24550 | 24450 | 317 |
| 287 | 20241120 | 135900 | 5231460050 | 24500 | 24500 | 24550 | 24450 | 209 |
| 288 | 20241120 | 135800 | 5226335100 | 24500 | 24550 | 24550 | 24500 | 148 |
| 289 | 20241120 | 135700 | 5222706350 | 24500 | 24500 | 24550 | 24500 | 167 |
| 290 | 20241120 | 135600 | 5218614550 | 24500 | 24500 | 24500 | 24450 | 416 |
| 291 | 20241120 | 135500 | 5208422600 | 24500 | 24450 | 24500 | 24400 | 230 |
| 292 | 20241120 | 135400 | 5202793850 | 24450 | 24450 | 24450 | 24450 | 212 |
| 293 | 20241120 | 135300 | 5197610450 | 24400 | 24350 | 24450 | 24300 | 253 |
| 294 | 20241120 | 135200 | 5191435600 | 24350 | 24400 | 24400 | 24350 | 197 |
| 295 | 20241120 | 135100 | 5186630400 | 24400 | 24400 | 24400 | 24300 | 131 |
| 296 | 20241120 | 135000 | 5183440250 | 24350 | 24300 | 24400 | 24300 | 2050 |
| 297 | 20241120 | 134900 | 5133524400 | 24350 | 24400 | 24400 | 24300 | 1748 |
| 298 | 20241120 | 134800 | 5090961900 | 24400 | 24400 | 24450 | 24350 | 263 |
| 299 | 20241120 | 134700 | 5084543300 | 24400 | 24400 | 24450 | 24350 | 683 |
| 300 | 20241120 | 134600 | 5067882950 | 24350 | 24400 | 24400 | 24350 | 465 |
| 301 | 20241120 | 134500 | 5056546700 | 24400 | 24400 | 24400 | 24350 | 233 |
| 302 | 20241120 | 134400 | 5050867850 | 24350 | 24450 | 24450 | 24350 | 200 |
| 303 | 20241120 | 134300 | 5045989050 | 24400 | 24350 | 24400 | 24350 | 351 |
| 304 | 20241120 | 134200 | 5037431000 | 24400 | 24350 | 24450 | 24350 | 489 |
| 305 | 20241120 | 134100 | 5025507650 | 24400 | 24450 | 24450 | 24350 | 254 |
| 306 | 20241120 | 134000 | 5019312700 | 24400 | 24350 | 24400 | 24350 | 312 |
| 307 | 20241120 | 133900 | 5011708450 | 24400 | 24400 | 24400 | 24350 | 271 |
| 308 | 20241120 | 133800 | 5005101300 | 24400 | 24450 | 24450 | 24350 | 784 |
| 309 | 20241120 | 133700 | 4985964250 | 24400 | 24450 | 24450 | 24400 | 353 |
| 310 | 20241120 | 133600 | 4977346100 | 24400 | 24450 | 24450 | 24350 | 294 |
| 311 | 20241120 | 133500 | 4970166650 | 24400 | 24500 | 24500 | 24400 | 373 |
| 312 | 20241120 | 133400 | 4961044100 | 24450 | 24500 | 24500 | 24400 | 476 |
| 313 | 20241120 | 133300 | 4949413850 | 24450 | 24400 | 24550 | 24400 | 2008 |
| 314 | 20241120 | 133200 | 4900307800 | 24450 | 24450 | 24450 | 24400 | 358 |
| 315 | 20241120 | 133100 | 4891565450 | 24450 | 24400 | 24500 | 24400 | 555 |
| 316 | 20241120 | 133000 | 4877993400 | 24400 | 24400 | 24450 | 24400 | 269 |
| 317 | 20241120 | 132900 | 4871424300 | 24450 | 24400 | 24500 | 24400 | 244 |
| 318 | 20241120 | 132800 | 4865461450 | 24450 | 24450 | 24500 | 24400 | 221 |
| 319 | 20241120 | 132700 | 4860056800 | 24400 | 24400 | 24500 | 24400 | 426 |
| 320 | 20241120 | 132600 | 4849649950 | 24450 | 24350 | 24450 | 24350 | 1254 |
| 321 | 20241120 | 132500 | 4819057900 | 24400 | 24400 | 24450 | 24350 | 957 |
| 322 | 20241120 | 132400 | 4795718100 | 24350 | 24350 | 24400 | 24350 | 363 |
| 323 | 20241120 | 132300 | 4786869550 | 24400 | 24450 | 24450 | 24350 | 694 |
| 324 | 20241120 | 132200 | 4769936650 | 24450 | 24400 | 24450 | 24400 | 1239 |
| 325 | 20241120 | 132100 | 4739700500 | 24450 | 24450 | 24500 | 24400 | 1617 |
| 326 | 20241120 | 132000 | 4700163900 | 24450 | 24500 | 24600 | 24450 | 1375 |
| 327 | 20241120 | 131900 | 4666478250 | 24550 | 24650 | 24650 | 24550 | 230 |
| 328 | 20241120 | 131800 | 4660820000 | 24650 | 24650 | 24650 | 24600 | 227 |
| 329 | 20241120 | 131700 | 4655224550 | 24650 | 24650 | 24650 | 24600 | 68 |
| 330 | 20241120 | 131600 | 4653548500 | 24650 | 24500 | 24650 | 24500 | 732 |
| 331 | 20241120 | 131500 | 4635559400 | 24550 | 24550 | 24550 | 24500 | 248 |
| 332 | 20241120 | 131400 | 4629471350 | 24500 | 24550 | 24550 | 24500 | 188 |
| 333 | 20241120 | 131300 | 4624857800 | 24550 | 24550 | 24550 | 24500 | 223 |
| 334 | 20241120 | 131200 | 4619383250 | 24550 | 24550 | 24550 | 24500 | 323 |
| 335 | 20241120 | 131100 | 4611456250 | 24550 | 24550 | 24550 | 24500 | 254 |
| 336 | 20241120 | 131000 | 4605220600 | 24550 | 24500 | 24550 | 24500 | 264 |
| 337 | 20241120 | 130900 | 4598745400 | 24550 | 24550 | 24600 | 24550 | 510 |
| 338 | 20241120 | 130800 | 4586223500 | 24550 | 24550 | 24550 | 24550 | 196 |
| 339 | 20241120 | 130700 | 4581411700 | 24550 | 24550 | 24550 | 24500 | 151 |
| 340 | 20241120 | 130600 | 4577705800 | 24500 | 24600 | 24600 | 24500 | 203 |
| 341 | 20241120 | 130500 | 4572721400 | 24600 | 24600 | 24600 | 24600 | 436 |
| 342 | 20241120 | 130400 | 4561995800 | 24600 | 24600 | 24600 | 24550 | 371 |
| 343 | 20241120 | 130300 | 4552885050 | 24600 | 24600 | 24600 | 24600 | 194 |
| 344 | 20241120 | 130200 | 4548112650 | 24600 | 24600 | 24600 | 24550 | 235 |
| 345 | 20241120 | 130100 | 4542331800 | 24550 | 24600 | 24600 | 24550 | 358 |
| 346 | 20241120 | 130000 | 4533525100 | 24600 | 24600 | 24600 | 24550 | 66 |
| 347 | 20241120 | 125900 | 4531903450 | 24550 | 24600 | 24600 | 24550 | 245 |
| 348 | 20241120 | 125800 | 4525878950 | 24600 | 24550 | 24600 | 24500 | 956 |
| 349 | 20241120 | 125700 | 4502440850 | 24500 | 24500 | 24500 | 24500 | 332 |
| 350 | 20241120 | 125600 | 4494306850 | 24500 | 24500 | 24500 | 24450 | 211 |
| 351 | 20241120 | 125500 | 4489137500 | 24500 | 24500 | 24500 | 24500 | 92 |
| 352 | 20241120 | 125400 | 4486883500 | 24500 | 24450 | 24500 | 24450 | 418 |
| 353 | 20241120 | 125300 | 4476642550 | 24500 | 24500 | 24500 | 24450 | 247 |
| 354 | 20241120 | 125200 | 4470591150 | 24500 | 24500 | 24500 | 24450 | 233 |
| 355 | 20241120 | 125100 | 4464888150 | 24500 | 24500 | 24500 | 24450 | 135 |
| 356 | 20241120 | 125000 | 4461580700 | 24500 | 24550 | 24550 | 24450 | 581 |
| 357 | 20241120 | 124900 | 4447337300 | 24550 | 24500 | 24550 | 24500 | 25 |
| 358 | 20241120 | 124800 | 4446724250 | 24500 | 24500 | 24500 | 24450 | 147 |
| 359 | 20241120 | 124700 | 4443122800 | 24500 | 24500 | 24500 | 24450 | 321 |
| 360 | 20241120 | 124600 | 4435258350 | 24500 | 24450 | 24500 | 24450 | 379 |
| 361 | 20241120 | 124500 | 4425978400 | 24450 | 24550 | 24550 | 24450 | 1362 |
| 362 | 20241120 | 124400 | 4392661000 | 24550 | 24600 | 24600 | 24500 | 1760 |
| 363 | 20241120 | 124300 | 4349489250 | 24600 | 24600 | 24600 | 24550 | 402 |
| 364 | 20241120 | 124200 | 4339609250 | 24600 | 24600 | 24600 | 24600 | 1141 |
| 365 | 20241120 | 124100 | 4311540650 | 24550 | 24600 | 24600 | 24550 | 237 |
| 366 | 20241120 | 124000 | 4305716750 | 24600 | 24600 | 24600 | 24550 | 199 |
| 367 | 20241120 | 123900 | 4300821400 | 24600 | 24600 | 24600 | 24600 | 382 |
| 368 | 20241120 | 123800 | 4291424200 | 24550 | 24600 | 24600 | 24550 | 198 |
| 369 | 20241120 | 123700 | 4286560000 | 24600 | 24550 | 24600 | 24550 | 227 |
| 370 | 20241120 | 123600 | 4280976950 | 24600 | 24550 | 24600 | 24500 | 834 |
| 371 | 20241120 | 123500 | 4260523500 | 24600 | 24600 | 24600 | 24550 | 143 |
| 372 | 20241120 | 123400 | 4257005750 | 24600 | 24600 | 24600 | 24500 | 980 |
| 373 | 20241120 | 123300 | 4232937200 | 24550 | 24650 | 24650 | 24550 | 2063 |
| 374 | 20241120 | 123200 | 4182202900 | 24650 | 24650 | 24650 | 24600 | 224 |
| 375 | 20241120 | 123100 | 4176681400 | 24600 | 24650 | 24650 | 24600 | 315 |
| 376 | 20241120 | 123000 | 4168917900 | 24650 | 24650 | 24650 | 24600 | 117 |
| 377 | 20241120 | 122900 | 4166033950 | 24650 | 24650 | 24650 | 24650 | 115 |
| 378 | 20241120 | 122800 | 4163199200 | 24600 | 24650 | 24650 | 24600 | 345 |
| 379 | 20241120 | 122700 | 4154697450 | 24650 | 24700 | 24700 | 24650 | 337 |
| 380 | 20241120 | 122600 | 4146380550 | 24700 | 24700 | 24700 | 24650 | 50 |
| 381 | 20241120 | 122500 | 4145145600 | 24700 | 24700 | 24700 | 24700 | 265 |
| 382 | 20241120 | 122400 | 4138600100 | 24650 | 24650 | 24650 | 24600 | 242 |
| 383 | 20241120 | 122300 | 4132634850 | 24650 | 24650 | 24650 | 24650 | 294 |
| 384 | 20241120 | 122200 | 4125387750 | 24650 | 24750 | 24750 | 24600 | 824 |
| 385 | 20241120 | 122100 | 4105069100 | 24700 | 24750 | 24750 | 24700 | 451 |
| 386 | 20241120 | 122000 | 4093915250 | 24750 | 24750 | 24750 | 24700 | 819 |
| 387 | 20241120 | 121900 | 4073680100 | 24700 | 24700 | 24750 | 24700 | 125 |
| 388 | 20241120 | 121800 | 4070586650 | 24750 | 24750 | 24750 | 24700 | 214 |
| 389 | 20241120 | 121700 | 4065290450 | 24750 | 24750 | 24750 | 24750 | 280 |
| 390 | 20241120 | 121600 | 4058360450 | 24700 | 24650 | 24750 | 24650 | 839 |
| 391 | 20241120 | 121500 | 4037635200 | 24700 | 24700 | 24750 | 24700 | 440 |
| 392 | 20241120 | 121400 | 4026759500 | 24750 | 24750 | 24750 | 24700 | 381 |
| 393 | 20241120 | 121300 | 4017336550 | 24750 | 24700 | 24750 | 24700 | 1131 |
| 394 | 20241120 | 121200 | 3989344350 | 24750 | 24750 | 24750 | 24700 | 180 |
| 395 | 20241120 | 121100 | 3984889800 | 24700 | 24750 | 24750 | 24700 | 205 |
| 396 | 20241120 | 121000 | 3979818600 | 24750 | 24750 | 24750 | 24700 | 285 |
| 397 | 20241120 | 120900 | 3972764950 | 24750 | 24750 | 24800 | 24750 | 442 |
| 398 | 20241120 | 120800 | 3961824100 | 24700 | 24750 | 24750 | 24700 | 227 |
| 399 | 20241120 | 120700 | 3956205950 | 24750 | 24750 | 24800 | 24700 | 165 |
| 400 | 20241120 | 120600 | 3952119400 | 24750 | 24800 | 24800 | 24700 | 411 |
| 401 | 20241120 | 120500 | 3941937300 | 24800 | 24800 | 24800 | 24750 | 614 |
| 402 | 20241120 | 120400 | 3926713300 | 24750 | 24750 | 24800 | 24750 | 33 |
| 403 | 20241120 | 120300 | 3925896200 | 24750 | 24750 | 24750 | 24700 | 788 |
| 404 | 20241120 | 120200 | 3906393750 | 24800 | 24700 | 24800 | 24700 | 239 |
| 405 | 20241120 | 120100 | 3900478500 | 24700 | 24700 | 24700 | 24650 | 318 |
| 406 | 20241120 | 120000 | 3892623950 | 24650 | 24700 | 24700 | 24650 | 472 |
| 407 | 20241120 | 115900 | 3880966600 | 24700 | 24750 | 24750 | 24700 | 526 |
| 408 | 20241120 | 115800 | 3867968950 | 24750 | 24750 | 24750 | 24700 | 157 |
| 409 | 20241120 | 115700 | 3864083350 | 24750 | 24750 | 24750 | 24750 | 112 |
| 410 | 20241120 | 115600 | 3861311350 | 24750 | 24750 | 24750 | 24750 | 222 |
| 411 | 20241120 | 115500 | 3855816850 | 24700 | 24700 | 24750 | 24650 | 141 |
| 412 | 20241120 | 115400 | 3852334400 | 24750 | 24750 | 24800 | 24700 | 6053 |
| 413 | 20241120 | 115300 | 3702799000 | 24750 | 24700 | 24800 | 24700 | 295 |
| 414 | 20241120 | 115200 | 3695493600 | 24750 | 24750 | 24750 | 24700 | 1679 |
| 415 | 20241120 | 115100 | 3653948350 | 24750 | 24750 | 24750 | 24750 | 125 |
| 416 | 20241120 | 115000 | 3650854600 | 24750 | 24750 | 24750 | 24700 | 1210 |
| 417 | 20241120 | 114900 | 3620915100 | 24750 | 24750 | 24750 | 24700 | 683 |
| 418 | 20241120 | 114800 | 3604018350 | 24750 | 24700 | 24750 | 24700 | 228 |
| 419 | 20241120 | 114700 | 3598379600 | 24700 | 24700 | 24750 | 24700 | 169 |
| 420 | 20241120 | 114600 | 3594203850 | 24750 | 24700 | 24750 | 24650 | 1072 |
| 421 | 20241120 | 114500 | 3567748050 | 24700 | 24650 | 24750 | 24650 | 318 |
| 422 | 20241120 | 114400 | 3559889350 | 24750 | 24700 | 24750 | 24650 | 1245 |
| 423 | 20241120 | 114300 | 3529180750 | 24700 | 24700 | 24700 | 24700 | 380 |
| 424 | 20241120 | 114200 | 3519794750 | 24700 | 24700 | 24700 | 24650 | 287 |
| 425 | 20241120 | 114100 | 3512705900 | 24700 | 24700 | 24700 | 24650 | 419 |
| 426 | 20241120 | 114000 | 3502356700 | 24650 | 24700 | 24700 | 24650 | 246 |
| 427 | 20241120 | 113900 | 3496283500 | 24700 | 24700 | 24700 | 24650 | 722 |
| 428 | 20241120 | 113800 | 3478480250 | 24700 | 24700 | 24750 | 24650 | 1352 |
| 429 | 20241120 | 113700 | 3445122050 | 24700 | 24650 | 24750 | 24600 | 544 |
| 430 | 20241120 | 113600 | 3431703900 | 24650 | 24700 | 24700 | 24650 | 1472 |
| 431 | 20241120 | 113500 | 3395396650 | 24650 | 24600 | 24650 | 24600 | 478 |
| 432 | 20241120 | 113400 | 3383614150 | 24650 | 24650 | 24650 | 24600 | 426 |
| 433 | 20241120 | 113300 | 3373113550 | 24650 | 24650 | 24700 | 24650 | 597 |
| 434 | 20241120 | 113200 | 3358368550 | 24650 | 24650 | 24700 | 24650 | 3134 |
| 435 | 20241120 | 113100 | 3280961850 | 24650 | 24700 | 24700 | 24600 | 264 |
| 436 | 20241120 | 113000 | 3274450900 | 24700 | 24700 | 24700 | 24600 | 197 |
| 437 | 20241120 | 112900 | 3269593150 | 24650 | 24650 | 24700 | 24650 | 601 |
| 438 | 20241120 | 112800 | 3254778450 | 24650 | 24650 | 24650 | 24650 | 158 |
| 439 | 20241120 | 112700 | 3250883750 | 24650 | 24650 | 24650 | 24650 | 186 |
| 440 | 20241120 | 112600 | 3246298850 | 24650 | 24650 | 24650 | 24600 | 270 |
| 441 | 20241120 | 112500 | 3239643400 | 24650 | 24600 | 24650 | 24600 | 310 |
| 442 | 20241120 | 112400 | 3232016700 | 24600 | 24600 | 24600 | 24550 | 274 |
| 443 | 20241120 | 112300 | 3225283800 | 24600 | 24600 | 24650 | 24550 | 204 |
| 444 | 20241120 | 112200 | 3220264300 | 24550 | 24550 | 24550 | 24500 | 510 |
| 445 | 20241120 | 112100 | 3207758850 | 24550 | 24550 | 24600 | 24550 | 1977 |
| 446 | 20241120 | 112000 | 3159218350 | 24600 | 24650 | 24650 | 24600 | 626 |
| 447 | 20241120 | 111900 | 3143812600 | 24650 | 24650 | 24650 | 24600 | 336 |
| 448 | 20241120 | 111800 | 3135540200 | 24650 | 24650 | 24650 | 24600 | 266 |
| 449 | 20241120 | 111700 | 3128983350 | 24600 | 24600 | 24600 | 24600 | 678 |
| 450 | 20241120 | 111600 | 3112304550 | 24600 | 24600 | 24650 | 24550 | 1030 |
| 451 | 20241120 | 111500 | 3086962900 | 24600 | 24600 | 24650 | 24550 | 2473 |
| 452 | 20241120 | 111400 | 3026023750 | 24600 | 24650 | 24650 | 24550 | 353 |
| 453 | 20241120 | 111300 | 3017336350 | 24650 | 24550 | 24650 | 24550 | 1033 |
| 454 | 20241120 | 111200 | 2991924000 | 24600 | 24650 | 24650 | 24600 | 666 |
| 455 | 20241120 | 111100 | 2975538000 | 24650 | 24650 | 24650 | 24550 | 607 |
| 456 | 20241120 | 111000 | 2960592200 | 24650 | 24650 | 24650 | 24600 | 244 |
| 457 | 20241120 | 110900 | 2954583250 | 24650 | 24650 | 24650 | 24550 | 824 |
| 458 | 20241120 | 110800 | 2934348650 | 24650 | 24650 | 24650 | 24600 | 376 |
| 459 | 20241120 | 110700 | 2925087450 | 24600 | 24650 | 24650 | 24550 | 365 |
| 460 | 20241120 | 110600 | 2916098150 | 24650 | 24600 | 24650 | 24600 | 1609 |
| 461 | 20241120 | 110500 | 2876511350 | 24600 | 24600 | 24600 | 24550 | 175 |
| 462 | 20241120 | 110400 | 2872206400 | 24600 | 24600 | 24600 | 24550 | 491 |
| 463 | 20241120 | 110300 | 2860135750 | 24600 | 24600 | 24600 | 24600 | 107 |
| 464 | 20241120 | 110200 | 2857503550 | 24550 | 24550 | 24600 | 24550 | 204 |
| 465 | 20241120 | 110100 | 2852488750 | 24600 | 24550 | 24600 | 24550 | 1099 |
| 466 | 20241120 | 110000 | 2825508050 | 24550 | 24550 | 24600 | 24550 | 382 |
| 467 | 20241120 | 105900 | 2816122500 | 24600 | 24600 | 24600 | 24550 | 262 |
| 468 | 20241120 | 105800 | 2809679800 | 24600 | 24600 | 24600 | 24600 | 136 |
| 469 | 20241120 | 105700 | 2806334200 | 24550 | 24550 | 24600 | 24550 | 90 |
| 470 | 20241120 | 105600 | 2804123100 | 24600 | 24550 | 24600 | 24550 | 196 |
| 471 | 20241120 | 105500 | 2799310800 | 24550 | 24550 | 24550 | 24500 | 737 |
| 472 | 20241120 | 105400 | 2781217700 | 24550 | 24550 | 24550 | 24500 | 177 |
| 473 | 20241120 | 105300 | 2776873600 | 24550 | 24550 | 24600 | 24500 | 431 |
| 474 | 20241120 | 105200 | 2766296550 | 24550 | 24500 | 24550 | 24500 | 332 |
| 475 | 20241120 | 105100 | 2758157200 | 24500 | 24500 | 24500 | 24500 | 129 |
| 476 | 20241120 | 105000 | 2754996700 | 24450 | 24450 | 24500 | 24450 | 230 |
| 477 | 20241120 | 104900 | 2749367150 | 24500 | 24550 | 24550 | 24500 | 504 |
| 478 | 20241120 | 104800 | 2737017850 | 24600 | 24600 | 24600 | 24550 | 163 |
| 479 | 20241120 | 104700 | 2733010400 | 24600 | 24550 | 24600 | 24550 | 80 |
| 480 | 20241120 | 104600 | 2731045350 | 24500 | 24550 | 24600 | 24500 | 846 |
| 481 | 20241120 | 104500 | 2710291400 | 24600 | 24600 | 24600 | 24550 | 263 |
| 482 | 20241120 | 104400 | 2703828000 | 24550 | 24600 | 24600 | 24550 | 125 |
| 483 | 20241120 | 104300 | 2700756000 | 24600 | 24600 | 24600 | 24500 | 253 |
| 484 | 20241120 | 104200 | 2694537850 | 24600 | 24550 | 24600 | 24550 | 336 |
| 485 | 20241120 | 104100 | 2686274650 | 24550 | 24600 | 24600 | 24550 | 97 |
| 486 | 20241120 | 104000 | 2683888500 | 24600 | 24550 | 24600 | 24500 | 939 |
| 487 | 20241120 | 103900 | 2660834800 | 24550 | 24550 | 24550 | 24500 | 50 |
| 488 | 20241120 | 103800 | 2659609650 | 24550 | 24500 | 24550 | 24500 | 299 |
| 489 | 20241120 | 103700 | 2652270450 | 24550 | 24550 | 24550 | 24500 | 266 |
| 490 | 20241120 | 103600 | 2645741600 | 24550 | 24500 | 24550 | 24500 | 301 |
| 491 | 20241120 | 103500 | 2638358550 | 24550 | 24550 | 24550 | 24550 | 161 |
| 492 | 20241120 | 103400 | 2634406000 | 24550 | 24550 | 24550 | 24500 | 405 |
| 493 | 20241120 | 103300 | 2624468250 | 24600 | 24600 | 24600 | 24500 | 187 |
| 494 | 20241120 | 103200 | 2619871950 | 24600 | 24550 | 24600 | 24500 | 146 |
| 495 | 20241120 | 103100 | 2616283900 | 24500 | 24600 | 24600 | 24500 | 387 |
| 496 | 20241120 | 103000 | 2606773500 | 24600 | 24600 | 24600 | 24550 | 390 |
| 497 | 20241120 | 102900 | 2597189700 | 24550 | 24550 | 24600 | 24550 | 281 |
| 498 | 20241120 | 102800 | 2590282450 | 24600 | 24550 | 24600 | 24500 | 104 |
| 499 | 20241120 | 102700 | 2587729750 | 24550 | 24600 | 24600 | 24450 | 231 |
| 500 | 20241120 | 102600 | 2582060800 | 24600 | 24600 | 24600 | 24600 | 667 |
| 501 | 20241120 | 102500 | 2565652600 | 24600 | 24550 | 24600 | 24450 | 3919 |
| 502 | 20241120 | 102400 | 2469409750 | 24550 | 24500 | 24550 | 24500 | 222 |
| 503 | 20241120 | 102300 | 2463962450 | 24500 | 24500 | 24500 | 24500 | 518 |
| 504 | 20241120 | 102200 | 2451271450 | 24500 | 24450 | 24500 | 24350 | 1674 |
| 505 | 20241120 | 102100 | 2410298500 | 24450 | 24400 | 24450 | 24350 | 242 |
| 506 | 20241120 | 102000 | 2404388550 | 24400 | 24400 | 24400 | 24350 | 541 |
| 507 | 20241120 | 101900 | 2391190850 | 24400 | 24350 | 24400 | 24350 | 302 |
| 508 | 20241120 | 101800 | 2383832000 | 24400 | 24450 | 24500 | 24350 | 701 |
| 509 | 20241120 | 101700 | 2366711700 | 24500 | 24500 | 24500 | 24400 | 230 |
| 510 | 20241120 | 101600 | 2361080700 | 24450 | 24500 | 24500 | 24450 | 222 |
| 511 | 20241120 | 101500 | 2355643950 | 24450 | 24450 | 24500 | 24400 | 267 |
| 512 | 20241120 | 101400 | 2349114200 | 24500 | 24450 | 24500 | 24450 | 229 |
| 513 | 20241120 | 101300 | 2343510350 | 24450 | 24450 | 24450 | 24400 | 91 |
| 514 | 20241120 | 101200 | 2341285450 | 24450 | 24400 | 24450 | 24400 | 376 |
| 515 | 20241120 | 101100 | 2332096900 | 24450 | 24450 | 24450 | 24450 | 203 |
| 516 | 20241120 | 101000 | 2327133550 | 24500 | 24500 | 24500 | 24450 | 257 |
| 517 | 20241120 | 100900 | 2320848650 | 24500 | 24450 | 24500 | 24450 | 237 |
| 518 | 20241120 | 100800 | 2315043950 | 24450 | 24400 | 24450 | 24350 | 456 |
| 519 | 20241120 | 100700 | 2303902950 | 24450 | 24400 | 24450 | 24400 | 268 |
| 520 | 20241120 | 100600 | 2297356850 | 24400 | 24450 | 24450 | 24350 | 157 |
| 521 | 20241120 | 100500 | 2293523450 | 24400 | 24450 | 24500 | 24350 | 1414 |
| 522 | 20241120 | 100400 | 2259035500 | 24450 | 24450 | 24450 | 24450 | 118 |
| 523 | 20241120 | 100300 | 2256150400 | 24450 | 24400 | 24500 | 24400 | 167 |
| 524 | 20241120 | 100200 | 2252067500 | 24400 | 24450 | 24450 | 24350 | 989 |
| 525 | 20241120 | 100100 | 2227947550 | 24400 | 24400 | 24450 | 24400 | 383 |
| 526 | 20241120 | 100000 | 2218588850 | 24450 | 24450 | 24450 | 24400 | 182 |
| 527 | 20241120 | 095900 | 2214139950 | 24450 | 24450 | 24450 | 24450 | 45 |
| 528 | 20241120 | 095800 | 2213039700 | 24450 | 24450 | 24450 | 24350 | 396 |
| 529 | 20241120 | 095700 | 2203362100 | 24400 | 24500 | 24500 | 24400 | 1147 |
| 530 | 20241120 | 095600 | 2175363050 | 24450 | 24450 | 24500 | 24450 | 850 |
| 531 | 20241120 | 095500 | 2154574400 | 24450 | 24400 | 24450 | 24400 | 580 |
| 532 | 20241120 | 095400 | 2140416700 | 24400 | 24400 | 24450 | 24350 | 662 |
| 533 | 20241120 | 095300 | 2124266300 | 24450 | 24400 | 24450 | 24400 | 334 |
| 534 | 20241120 | 095200 | 2116113150 | 24400 | 24300 | 24400 | 24300 | 2058 |
| 535 | 20241120 | 095100 | 2066058050 | 24350 | 24350 | 24350 | 24300 | 517 |
| 536 | 20241120 | 095000 | 2053486150 | 24350 | 24400 | 24400 | 24300 | 2253 |
| 537 | 20241120 | 094900 | 1998587000 | 24450 | 24500 | 24500 | 24400 | 1295 |
| 538 | 20241120 | 094800 | 1966912000 | 24500 | 24500 | 24500 | 24450 | 379 |
| 539 | 20241120 | 094700 | 1957627750 | 24500 | 24450 | 24500 | 24450 | 359 |
| 540 | 20241120 | 094600 | 1948845150 | 24500 | 24550 | 24550 | 24450 | 422 |
| 541 | 20241120 | 094500 | 1938506350 | 24500 | 24550 | 24550 | 24500 | 682 |
| 542 | 20241120 | 094400 | 1921788350 | 24550 | 24550 | 24550 | 24500 | 349 |
| 543 | 20241120 | 094300 | 1913230350 | 24550 | 24500 | 24550 | 24500 | 317 |
| 544 | 20241120 | 094200 | 1905449150 | 24500 | 24500 | 24550 | 24450 | 889 |
| 545 | 20241120 | 094100 | 1883669700 | 24500 | 24500 | 24500 | 24450 | 188 |
| 546 | 20241120 | 094000 | 1879063750 | 24450 | 24500 | 24500 | 24400 | 118 |
| 547 | 20241120 | 093900 | 1876179350 | 24500 | 24400 | 24500 | 24400 | 771 |
| 548 | 20241120 | 093800 | 1857350200 | 24450 | 24450 | 24500 | 24450 | 222 |
| 549 | 20241120 | 093700 | 1851918800 | 24450 | 24450 | 24450 | 24400 | 260 |
| 550 | 20241120 | 093600 | 1845564400 | 24450 | 24450 | 24500 | 24450 | 1195 |
| 551 | 20241120 | 093500 | 1816345600 | 24450 | 24350 | 24450 | 24350 | 767 |
| 552 | 20241120 | 093400 | 1797631350 | 24450 | 24450 | 24450 | 24400 | 157 |
| 553 | 20241120 | 093300 | 1793795300 | 24450 | 24400 | 24450 | 24400 | 246 |
| 554 | 20241120 | 093200 | 1787784350 | 24450 | 24450 | 24450 | 24400 | 264 |
| 555 | 20241120 | 093100 | 1781330050 | 24450 | 24450 | 24450 | 24400 | 1061 |
| 556 | 20241120 | 093000 | 1755393600 | 24400 | 24400 | 24450 | 24350 | 1125 |
| 557 | 20241120 | 092900 | 1727939250 | 24350 | 24500 | 24500 | 24350 | 4660 |
| 558 | 20241120 | 092800 | 1614043800 | 24500 | 24500 | 24550 | 24500 | 450 |
| 559 | 20241120 | 092700 | 1603014550 | 24500 | 24500 | 24550 | 24500 | 4574 |
| 560 | 20241120 | 092600 | 1490947300 | 24550 | 24500 | 24550 | 24500 | 698 |
| 561 | 20241120 | 092500 | 1473841150 | 24550 | 24550 | 24600 | 24500 | 429 |
| 562 | 20241120 | 092400 | 1463306300 | 24550 | 24600 | 24600 | 24500 | 641 |
| 563 | 20241120 | 092300 | 1447559350 | 24550 | 24500 | 24600 | 24450 | 1480 |
| 564 | 20241120 | 092200 | 1411251350 | 24500 | 24450 | 24600 | 24450 | 2530 |
| 565 | 20241120 | 092100 | 1349222400 | 24550 | 24550 | 24600 | 24500 | 1503 |
| 566 | 20241120 | 092000 | 1312362650 | 24550 | 24500 | 24600 | 24500 | 3709 |
| 567 | 20241120 | 091900 | 1221378050 | 24500 | 24550 | 24550 | 24450 | 2633 |
| 568 | 20241120 | 091800 | 1156873350 | 24550 | 24600 | 24600 | 24500 | 1349 |
| 569 | 20241120 | 091700 | 1123750200 | 24600 | 24650 | 24650 | 24550 | 1400 |
| 570 | 20241120 | 091600 | 1089312500 | 24600 | 24500 | 24650 | 24500 | 8718 |
| 571 | 20241120 | 091500 | 875172650 | 24550 | 24550 | 24550 | 24450 | 2823 |
| 572 | 20241120 | 091400 | 806078800 | 24500 | 24550 | 24550 | 24450 | 3456 |
| 573 | 20241120 | 091300 | 721346600 | 24550 | 24250 | 24550 | 24250 | 9108 |
| 574 | 20241120 | 091200 | 498943100 | 24250 | 24250 | 24250 | 24250 | 959 |
| 575 | 20241120 | 091100 | 475687350 | 24250 | 24250 | 24300 | 24250 | 1669 |
| 576 | 20241120 | 091000 | 435150850 | 24250 | 24200 | 24250 | 24200 | 1072 |
| 577 | 20241120 | 090900 | 409179050 | 24200 | 24300 | 24300 | 24200 | 1515 |
| 578 | 20241120 | 090800 | 372483200 | 24300 | 24250 | 24300 | 24200 | 4208 |
| 579 | 20241120 | 090700 | 270355700 | 24200 | 24050 | 24200 | 24050 | 1905 |
| 580 | 20241120 | 090600 | 224379250 | 24050 | 24050 | 24100 | 24050 | 1348 |
| 581 | 20241120 | 090500 | 191959600 | 24050 | 24000 | 24050 | 24000 | 85 |
| 582 | 20241120 | 090400 | 189916500 | 24050 | 24150 | 24150 | 24050 | 1615 |
| 583 | 20241120 | 090300 | 151057450 | 24150 | 24100 | 24200 | 24100 | 133 |
| 584 | 20241120 | 090200 | 147846950 | 24100 | 24100 | 24100 | 24100 | 644 |
| 585 | 20241120 | 090100 | 132326550 | 24100 | 24050 | 24200 | 24050 | 1774 |
| 586 | 20241120 | 090000 | 89636250 | 24050 | 24300 | 24300 | 24050 | 3677 |