31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 183100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 28718 |
| 3 | 20241125 | 183000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20241125 | 182900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20241125 | 182800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20241125 | 182700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20241125 | 182600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20241125 | 182500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20241125 | 182400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20241125 | 182300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20241125 | 182200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20241125 | 182100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20241125 | 182000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20241125 | 181900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20241125 | 181800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20241125 | 181700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20241125 | 181600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20241125 | 181500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20241125 | 181400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20241125 | 181300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20241125 | 181200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20241125 | 181100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20241125 | 181000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20241125 | 180900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20241125 | 180800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20241125 | 180700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20241125 | 180600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20241125 | 180500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20241125 | 180400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20241125 | 180300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20241125 | 180200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20241125 | 180100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 28718 |
| 33 | 20241125 | 180000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20241125 | 175900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20241125 | 175800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20241125 | 175700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20241125 | 175600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20241125 | 175500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20241125 | 175400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20241125 | 175300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20241125 | 175200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20241125 | 175100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20241125 | 175000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20241125 | 174900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20241125 | 174800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20241125 | 174700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20241125 | 174600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20241125 | 174500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20241125 | 174400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20241125 | 174300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20241125 | 174200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20241125 | 174100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20241125 | 174000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20241125 | 173900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20241125 | 173800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20241125 | 173700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20241125 | 173600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20241125 | 173500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20241125 | 173400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20241125 | 173300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20241125 | 173200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20241125 | 173100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 28718 |
| 63 | 20241125 | 173000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20241125 | 172900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20241125 | 172800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20241125 | 172700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20241125 | 172600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20241125 | 172500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20241125 | 172400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20241125 | 172300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20241125 | 172200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20241125 | 172100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20241125 | 172000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20241125 | 171900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20241125 | 171800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20241125 | 171700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20241125 | 171600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20241125 | 171500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20241125 | 171400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20241125 | 171300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20241125 | 171200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20241125 | 171100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20241125 | 171000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20241125 | 170900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20241125 | 170800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20241125 | 170700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20241125 | 170600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20241125 | 170500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20241125 | 170400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20241125 | 170300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20241125 | 170200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20241125 | 170100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 28718 |
| 93 | 20241125 | 170000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20241125 | 165900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20241125 | 165800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20241125 | 165700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20241125 | 165600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20241125 | 165500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20241125 | 165400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20241125 | 165300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20241125 | 165200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20241125 | 165100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20241125 | 165000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20241125 | 164900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20241125 | 164800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20241125 | 164700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20241125 | 164600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20241125 | 164500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20241125 | 164400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20241125 | 164300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20241125 | 164200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20241125 | 164100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20241125 | 164000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20241125 | 163900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20241125 | 163800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20241125 | 163700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20241125 | 163600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20241125 | 163500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20241125 | 163400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20241125 | 163300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20241125 | 163200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20241125 | 163100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 28718 |
| 123 | 20241125 | 163000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20241125 | 162900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20241125 | 162800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20241125 | 162700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20241125 | 162600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20241125 | 162500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20241125 | 162400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20241125 | 162300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20241125 | 162200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20241125 | 162100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20241125 | 162000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20241125 | 161900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20241125 | 161800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20241125 | 161700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20241125 | 161600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20241125 | 161500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20241125 | 161400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20241125 | 161300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20241125 | 161200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20241125 | 161100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20241125 | 161000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20241125 | 160900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20241125 | 160800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20241125 | 160700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20241125 | 160600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20241125 | 160500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20241125 | 160400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20241125 | 160300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20241125 | 160200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20241125 | 160100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 28718 |
| 153 | 20241125 | 160000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20241125 | 155900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20241125 | 155800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20241125 | 155700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20241125 | 155600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20241125 | 155500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20241125 | 155400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20241125 | 155300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20241125 | 155200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20241125 | 155100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20241125 | 155000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20241125 | 154900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20241125 | 154800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20241125 | 154700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20241125 | 154600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20241125 | 154500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20241125 | 154400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20241125 | 154300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20241125 | 154200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20241125 | 154100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20241125 | 154000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20241125 | 153900 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20241125 | 153800 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20241125 | 153700 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20241125 | 153600 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20241125 | 153500 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20241125 | 153400 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20241125 | 153300 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20241125 | 153200 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20241125 | 153100 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 28718 |
| 183 | 20241125 | 153000 | 118575459850 | 43300 | 43300 | 43300 | 43300 | 28718 |
| 184 | 20241125 | 152900 | 117331970450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20241125 | 152800 | 117331970450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20241125 | 152700 | 117331970450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20241125 | 152600 | 117331970450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20241125 | 152500 | 117331970450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20241125 | 152400 | 117331970450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20241125 | 152300 | 117331970450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20241125 | 152200 | 117331970450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20241125 | 152100 | 117331970450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20241125 | 152000 | 117331970450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20241125 | 151900 | 117331970450 | 43200 | 43350 | 43350 | 43050 | 12767 |
| 195 | 20241125 | 151800 | 116780926900 | 43400 | 43200 | 43450 | 43150 | 7256 |
| 196 | 20241125 | 151700 | 116466397450 | 43150 | 43150 | 43300 | 43000 | 12285 |
| 197 | 20241125 | 151600 | 115936452200 | 43150 | 43400 | 43450 | 43100 | 5076 |
| 198 | 20241125 | 151500 | 115716983100 | 43400 | 43450 | 43650 | 43300 | 4878 |
| 199 | 20241125 | 151400 | 115505204900 | 43450 | 43450 | 43550 | 43400 | 3629 |
| 200 | 20241125 | 151300 | 115347495300 | 43400 | 43400 | 43700 | 43400 | 12535 |
| 201 | 20241125 | 151200 | 114801670550 | 43400 | 43200 | 43450 | 42750 | 15911 |
| 202 | 20241125 | 151100 | 114116252500 | 43200 | 43250 | 43250 | 43150 | 1966 |
| 203 | 20241125 | 151000 | 114031373000 | 43250 | 43200 | 43400 | 43100 | 4536 |
| 204 | 20241125 | 150900 | 113835194700 | 43200 | 43000 | 43300 | 42850 | 13497 |
| 205 | 20241125 | 150800 | 113253642550 | 43000 | 43450 | 43550 | 43000 | 12437 |
| 206 | 20241125 | 150700 | 112715520800 | 43450 | 43250 | 43500 | 43150 | 11814 |
| 207 | 20241125 | 150600 | 112203905900 | 43250 | 43800 | 43950 | 43100 | 31231 |
| 208 | 20241125 | 150500 | 110848241050 | 43800 | 44400 | 44400 | 43800 | 6080 |
| 209 | 20241125 | 150400 | 110580869750 | 44350 | 44050 | 44400 | 44000 | 5584 |
| 210 | 20241125 | 150300 | 110334493500 | 44100 | 44150 | 44200 | 44000 | 4620 |
| 211 | 20241125 | 150200 | 110130855150 | 44150 | 44550 | 44550 | 44100 | 5909 |
| 212 | 20241125 | 150100 | 109869189150 | 44550 | 44350 | 44550 | 44200 | 3639 |
| 213 | 20241125 | 150000 | 109707615900 | 44350 | 44450 | 44800 | 44200 | 22601 |
| 214 | 20241125 | 145900 | 108699855600 | 44450 | 43950 | 44650 | 43800 | 14942 |
| 215 | 20241125 | 145800 | 108037917750 | 44000 | 43900 | 44050 | 43750 | 3023 |
| 216 | 20241125 | 145700 | 107905223900 | 43900 | 44100 | 44100 | 43900 | 2405 |
| 217 | 20241125 | 145600 | 107799412350 | 44100 | 43650 | 44100 | 43650 | 6116 |
| 218 | 20241125 | 145500 | 107531387150 | 43700 | 44050 | 44100 | 43650 | 6524 |
| 219 | 20241125 | 145400 | 107245253600 | 44050 | 43950 | 44150 | 43900 | 4235 |
| 220 | 20241125 | 145300 | 107058687700 | 43950 | 43950 | 44050 | 43900 | 3089 |
| 221 | 20241125 | 145200 | 106922837450 | 44000 | 44100 | 44150 | 43800 | 3335 |
| 222 | 20241125 | 145100 | 106776184150 | 44150 | 44250 | 44450 | 43950 | 7134 |
| 223 | 20241125 | 145000 | 106460536050 | 44200 | 43600 | 44300 | 43600 | 13048 |
| 224 | 20241125 | 144900 | 105887180850 | 43600 | 43700 | 43800 | 43450 | 13887 |
| 225 | 20241125 | 144800 | 105282071050 | 43800 | 44200 | 44250 | 43600 | 10119 |
| 226 | 20241125 | 144700 | 104837980700 | 44200 | 44450 | 44550 | 44100 | 6727 |
| 227 | 20241125 | 144600 | 104539933300 | 44500 | 44650 | 44650 | 44000 | 7620 |
| 228 | 20241125 | 144500 | 104202601650 | 44650 | 44750 | 44850 | 44100 | 12159 |
| 229 | 20241125 | 144400 | 103661782000 | 44700 | 44900 | 45000 | 44650 | 7081 |
| 230 | 20241125 | 144300 | 103344391650 | 44850 | 45150 | 45450 | 44850 | 24106 |
| 231 | 20241125 | 144200 | 102255429800 | 45150 | 44850 | 45200 | 44600 | 23737 |
| 232 | 20241125 | 144100 | 101189200300 | 44850 | 43650 | 44950 | 43550 | 30429 |
| 233 | 20241125 | 144000 | 99833894200 | 43550 | 44050 | 44050 | 43400 | 13373 |
| 234 | 20241125 | 143900 | 99249205850 | 44000 | 43950 | 44150 | 43900 | 3280 |
| 235 | 20241125 | 143800 | 99104841700 | 43950 | 44300 | 44350 | 43950 | 5265 |
| 236 | 20241125 | 143700 | 98872309500 | 44200 | 44650 | 44650 | 44200 | 13109 |
| 237 | 20241125 | 143600 | 98289906700 | 44650 | 44400 | 44700 | 44350 | 12501 |
| 238 | 20241125 | 143500 | 97733011700 | 44400 | 43800 | 44450 | 43800 | 12368 |
| 239 | 20241125 | 143400 | 97185714550 | 43800 | 44050 | 44100 | 43550 | 14401 |
| 240 | 20241125 | 143300 | 96554848450 | 44000 | 43800 | 44100 | 43700 | 13821 |
| 241 | 20241125 | 143200 | 95948121100 | 43800 | 44600 | 44650 | 43300 | 34769 |
| 242 | 20241125 | 143100 | 94424065550 | 44650 | 44750 | 44800 | 44600 | 6357 |
| 243 | 20241125 | 143000 | 94139736450 | 44750 | 44350 | 44800 | 44300 | 15285 |
| 244 | 20241125 | 142900 | 93458413150 | 44250 | 44850 | 44900 | 44250 | 28675 |
| 245 | 20241125 | 142800 | 92181395800 | 44850 | 44900 | 45000 | 44800 | 10189 |
| 246 | 20241125 | 142700 | 91724237400 | 44900 | 45450 | 45450 | 44700 | 16219 |
| 247 | 20241125 | 142600 | 90993810800 | 45450 | 45500 | 45500 | 45400 | 4525 |
| 248 | 20241125 | 142500 | 90788131150 | 45400 | 45600 | 45700 | 45350 | 9392 |
| 249 | 20241125 | 142400 | 90360610950 | 45600 | 45850 | 45900 | 45550 | 10176 |
| 250 | 20241125 | 142300 | 89894793950 | 45900 | 45400 | 45900 | 45350 | 15414 |
| 251 | 20241125 | 142200 | 89190817900 | 45400 | 45050 | 45450 | 44900 | 12812 |
| 252 | 20241125 | 142100 | 88611842750 | 45000 | 45800 | 45800 | 45000 | 14872 |
| 253 | 20241125 | 142000 | 87936539750 | 45800 | 45950 | 46000 | 45800 | 7641 |
| 254 | 20241125 | 141900 | 87585853400 | 45950 | 45650 | 45950 | 45550 | 7412 |
| 255 | 20241125 | 141800 | 87246218900 | 45750 | 45850 | 45850 | 45450 | 10539 |
| 256 | 20241125 | 141700 | 86765091650 | 45850 | 46350 | 46400 | 45700 | 20783 |
| 257 | 20241125 | 141600 | 85808170650 | 46350 | 45650 | 46350 | 45600 | 40384 |
| 258 | 20241125 | 141500 | 83951072900 | 45650 | 45250 | 45750 | 44850 | 29860 |
| 259 | 20241125 | 141400 | 82602087350 | 45250 | 45700 | 45700 | 45250 | 26707 |
| 260 | 20241125 | 141300 | 81388792850 | 45700 | 46000 | 46100 | 45600 | 20116 |
| 261 | 20241125 | 141200 | 80467586900 | 46000 | 46400 | 46450 | 45800 | 21115 |
| 262 | 20241125 | 141100 | 79496424200 | 46350 | 45800 | 46650 | 45800 | 24843 |
| 263 | 20241125 | 141000 | 78349776700 | 45800 | 46900 | 46900 | 45750 | 40780 |
| 264 | 20241125 | 140900 | 76458050750 | 46900 | 46650 | 47050 | 46400 | 61274 |
| 265 | 20241125 | 140800 | 73592680550 | 46700 | 46050 | 46850 | 45950 | 68320 |
| 266 | 20241125 | 140700 | 70413598950 | 46000 | 46000 | 46350 | 45900 | 53294 |
| 267 | 20241125 | 140600 | 67955895650 | 45950 | 45900 | 46100 | 45650 | 66028 |
| 268 | 20241125 | 140500 | 64923441850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 269 | 20241125 | 140400 | 64923441850 | 45850 | 45750 | 45850 | 45700 | 21591 |
| 270 | 20241125 | 140300 | 63934676550 | 45750 | 44900 | 45800 | 44550 | 56478 |
| 271 | 20241125 | 140200 | 61381355150 | 44900 | 45100 | 45100 | 44800 | 29342 |
| 272 | 20241125 | 140100 | 60062179050 | 45000 | 44800 | 45800 | 44750 | 98480 |
| 273 | 20241125 | 140000 | 55606916300 | 44800 | 44050 | 44900 | 43850 | 51168 |
| 274 | 20241125 | 135900 | 53333879700 | 44100 | 44450 | 44550 | 43950 | 29927 |
| 275 | 20241125 | 135800 | 52012154150 | 44500 | 43900 | 44650 | 43750 | 47303 |
| 276 | 20241125 | 135700 | 49920878000 | 43800 | 43750 | 44150 | 43700 | 31697 |
| 277 | 20241125 | 135600 | 48528422200 | 43800 | 43700 | 44150 | 43600 | 37807 |
| 278 | 20241125 | 135500 | 46870529300 | 43650 | 43650 | 44000 | 43450 | 78559 |
| 279 | 20241125 | 135400 | 43435450100 | 43600 | 42700 | 43700 | 42650 | 72735 |
| 280 | 20241125 | 135300 | 40285647950 | 42750 | 42550 | 42800 | 42550 | 8844 |
| 281 | 20241125 | 135200 | 39908370250 | 42600 | 42250 | 42650 | 42100 | 6057 |
| 282 | 20241125 | 135100 | 39652016850 | 42300 | 42300 | 42400 | 42100 | 3945 |
| 283 | 20241125 | 135000 | 39485456500 | 42350 | 42400 | 42500 | 42000 | 8879 |
| 284 | 20241125 | 134900 | 39110401350 | 42450 | 42850 | 42900 | 42150 | 20338 |
| 285 | 20241125 | 134800 | 38246994450 | 42900 | 42750 | 43600 | 42700 | 68053 |
| 286 | 20241125 | 134700 | 35308356600 | 42750 | 42200 | 43100 | 42200 | 40364 |
| 287 | 20241125 | 134600 | 33580262650 | 42150 | 42000 | 42300 | 41600 | 20239 |
| 288 | 20241125 | 134500 | 32732321800 | 42000 | 42300 | 42500 | 42000 | 11519 |
| 289 | 20241125 | 134400 | 32245260000 | 42300 | 42650 | 42800 | 42100 | 18163 |
| 290 | 20241125 | 134300 | 31475252550 | 42650 | 42600 | 42700 | 42350 | 7379 |
| 291 | 20241125 | 134200 | 31161905750 | 42550 | 43000 | 43200 | 42500 | 24612 |
| 292 | 20241125 | 134100 | 30108641850 | 43100 | 42350 | 43300 | 42350 | 48838 |
| 293 | 20241125 | 134000 | 28012294650 | 42400 | 42250 | 42850 | 42000 | 26923 |
| 294 | 20241125 | 133900 | 26872516850 | 42250 | 42950 | 43000 | 42250 | 41637 |
| 295 | 20241125 | 133800 | 25095594550 | 43000 | 42700 | 43300 | 42450 | 72430 |
| 296 | 20241125 | 133700 | 21989753250 | 42700 | 41700 | 42750 | 41500 | 82272 |
| 297 | 20241125 | 133600 | 18520849150 | 41550 | 41550 | 41550 | 41550 | 0 |
| 298 | 20241125 | 133500 | 18520849150 | 41550 | 41150 | 41550 | 41150 | 14762 |
| 299 | 20241125 | 133400 | 17908791250 | 41150 | 41200 | 41400 | 41100 | 16290 |
| 300 | 20241125 | 133300 | 17237628400 | 41200 | 40250 | 41500 | 40200 | 72680 |
| 301 | 20241125 | 133200 | 14255240400 | 40250 | 40250 | 40500 | 40100 | 17891 |
| 302 | 20241125 | 133100 | 13533914950 | 40300 | 39900 | 40350 | 39650 | 15419 |
| 303 | 20241125 | 133000 | 12915480500 | 39900 | 39400 | 40050 | 39300 | 11857 |
| 304 | 20241125 | 132900 | 12444143750 | 39350 | 39350 | 39400 | 39000 | 10870 |
| 305 | 20241125 | 132800 | 12018883550 | 39400 | 39400 | 39650 | 39150 | 8429 |
| 306 | 20241125 | 132700 | 11687263200 | 39400 | 39850 | 39850 | 39300 | 11646 |
| 307 | 20241125 | 132600 | 11226381800 | 39800 | 40050 | 40100 | 39700 | 8041 |
| 308 | 20241125 | 132500 | 10905894450 | 40050 | 40050 | 40550 | 39850 | 24811 |
| 309 | 20241125 | 132400 | 9908346000 | 40050 | 39300 | 40400 | 39300 | 31755 |
| 310 | 20241125 | 132300 | 8636210350 | 39300 | 39400 | 39600 | 39300 | 10695 |
| 311 | 20241125 | 132200 | 8214495350 | 39500 | 39950 | 40100 | 39250 | 27587 |
| 312 | 20241125 | 132100 | 7120124200 | 40000 | 38650 | 40000 | 38600 | 29136 |
| 313 | 20241125 | 132000 | 5971658100 | 38700 | 38500 | 39000 | 38350 | 13372 |
| 314 | 20241125 | 131900 | 5454561000 | 38500 | 38250 | 38550 | 38250 | 8872 |
| 315 | 20241125 | 131800 | 5113753900 | 38250 | 38000 | 38250 | 37950 | 2312 |
| 316 | 20241125 | 131700 | 5025638950 | 38000 | 38000 | 38100 | 38000 | 228 |
| 317 | 20241125 | 131600 | 5016971100 | 38000 | 37900 | 38000 | 37900 | 593 |
| 318 | 20241125 | 131500 | 4994465450 | 37800 | 38000 | 38000 | 37800 | 12 |
| 319 | 20241125 | 131400 | 4994009750 | 37800 | 38050 | 38100 | 37800 | 1318 |
| 320 | 20241125 | 131300 | 4944008200 | 38050 | 37800 | 38100 | 37800 | 5696 |
| 321 | 20241125 | 131200 | 4728097000 | 37800 | 37450 | 37800 | 37450 | 1389 |
| 322 | 20241125 | 131100 | 4675819050 | 37500 | 37550 | 37600 | 37500 | 974 |
| 323 | 20241125 | 131000 | 4639274300 | 37550 | 37650 | 37650 | 37500 | 3293 |
| 324 | 20241125 | 130900 | 4515728100 | 37650 | 37700 | 37700 | 37550 | 431 |
| 325 | 20241125 | 130800 | 4499525950 | 37600 | 37750 | 37750 | 37600 | 4617 |
| 326 | 20241125 | 130700 | 4325724200 | 37800 | 37850 | 37850 | 37800 | 12 |
| 327 | 20241125 | 130600 | 4325270100 | 37850 | 37750 | 37850 | 37750 | 537 |
| 328 | 20241125 | 130500 | 4304945850 | 37750 | 37750 | 37750 | 37750 | 34 |
| 329 | 20241125 | 130400 | 4303662350 | 37750 | 37800 | 37800 | 37700 | 1056 |
| 330 | 20241125 | 130300 | 4263819350 | 37800 | 37750 | 37850 | 37750 | 43 |
| 331 | 20241125 | 130200 | 4262193750 | 37700 | 37850 | 37850 | 37700 | 1769 |
| 332 | 20241125 | 130100 | 4195446250 | 37850 | 37800 | 37850 | 37750 | 981 |
| 333 | 20241125 | 130000 | 4158357950 | 37800 | 37800 | 37850 | 37800 | 101 |
| 334 | 20241125 | 125900 | 4154539600 | 37800 | 37900 | 37900 | 37800 | 387 |
| 335 | 20241125 | 125800 | 4139891100 | 37850 | 37900 | 37900 | 37800 | 432 |
| 336 | 20241125 | 125700 | 4123539250 | 37800 | 37850 | 37900 | 37800 | 590 |
| 337 | 20241125 | 125600 | 4101219950 | 37900 | 37850 | 37900 | 37850 | 42 |
| 338 | 20241125 | 125500 | 4099629550 | 37850 | 37950 | 37950 | 37850 | 5 |
| 339 | 20241125 | 125400 | 4099440150 | 37850 | 37900 | 37900 | 37800 | 1862 |
| 340 | 20241125 | 125300 | 4029002550 | 37900 | 38050 | 38050 | 37900 | 4182 |
| 341 | 20241125 | 125200 | 3870210550 | 38000 | 38000 | 38050 | 38000 | 34 |
| 342 | 20241125 | 125100 | 3868918500 | 38050 | 38050 | 38050 | 38050 | 52 |
| 343 | 20241125 | 125000 | 3866939900 | 38000 | 38100 | 38100 | 38000 | 658 |
| 344 | 20241125 | 124900 | 3841908000 | 38100 | 38100 | 38100 | 38050 | 375 |
| 345 | 20241125 | 124800 | 3827628150 | 38050 | 38100 | 38100 | 38050 | 75 |
| 346 | 20241125 | 124700 | 3824772900 | 38150 | 38150 | 38150 | 38150 | 12 |
| 347 | 20241125 | 124600 | 3824315100 | 38050 | 38100 | 38100 | 38050 | 199 |
| 348 | 20241125 | 124500 | 3816733700 | 38100 | 38100 | 38100 | 38100 | 1 |
| 349 | 20241125 | 124400 | 3816695600 | 38100 | 38100 | 38100 | 38100 | 109 |
| 350 | 20241125 | 124300 | 3812542700 | 38100 | 38050 | 38100 | 38050 | 358 |
| 351 | 20241125 | 124200 | 3798915150 | 38050 | 38100 | 38100 | 38050 | 915 |
| 352 | 20241125 | 124100 | 3764083700 | 38100 | 38100 | 38100 | 38100 | 25 |
| 353 | 20241125 | 124000 | 3763131200 | 38100 | 38100 | 38100 | 38100 | 81 |
| 354 | 20241125 | 123900 | 3760045100 | 38100 | 38100 | 38100 | 38100 | 142 |
| 355 | 20241125 | 123800 | 3754634900 | 38100 | 38100 | 38100 | 38100 | 164 |
| 356 | 20241125 | 123700 | 3748386500 | 38150 | 38150 | 38150 | 38100 | 87 |
| 357 | 20241125 | 123600 | 3745070900 | 38150 | 38150 | 38150 | 38150 | 3 |
| 358 | 20241125 | 123500 | 3744956450 | 38150 | 38150 | 38150 | 38150 | 1 |
| 359 | 20241125 | 123400 | 3744918300 | 38150 | 38150 | 38150 | 38150 | 65 |
| 360 | 20241125 | 123300 | 3742438550 | 38150 | 38150 | 38150 | 38150 | 2 |
| 361 | 20241125 | 123200 | 3742362250 | 38150 | 38150 | 38150 | 38150 | 0 |
| 362 | 20241125 | 123100 | 3742362250 | 38150 | 38100 | 38150 | 38100 | 399 |
| 363 | 20241125 | 123000 | 3727141650 | 38150 | 38100 | 38150 | 38100 | 11 |
| 364 | 20241125 | 122900 | 3726722500 | 38100 | 38150 | 38150 | 38100 | 53 |
| 365 | 20241125 | 122800 | 3724703150 | 38100 | 38100 | 38100 | 38100 | 21 |
| 366 | 20241125 | 122700 | 3723903050 | 38100 | 38100 | 38100 | 38100 | 31 |
| 367 | 20241125 | 122600 | 3722721950 | 38100 | 38100 | 38100 | 38100 | 153 |
| 368 | 20241125 | 122500 | 3716892650 | 38100 | 38100 | 38150 | 38100 | 168 |
| 369 | 20241125 | 122400 | 3710491200 | 38150 | 38150 | 38150 | 38150 | 1 |
| 370 | 20241125 | 122300 | 3710453050 | 38150 | 38100 | 38150 | 38100 | 52 |
| 371 | 20241125 | 122200 | 3708471750 | 38150 | 38150 | 38150 | 38150 | 0 |
| 372 | 20241125 | 122100 | 3708471750 | 38150 | 38150 | 38150 | 38150 | 4 |
| 373 | 20241125 | 122000 | 3708319150 | 38150 | 38150 | 38150 | 38150 | 0 |
| 374 | 20241125 | 121900 | 3708319150 | 38150 | 38150 | 38150 | 38150 | 167 |
| 375 | 20241125 | 121800 | 3701948100 | 38150 | 38150 | 38150 | 38150 | 124 |
| 376 | 20241125 | 121700 | 3697217500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 377 | 20241125 | 121600 | 3697217500 | 38150 | 38150 | 38150 | 38150 | 44 |
| 378 | 20241125 | 121500 | 3695538900 | 38150 | 38150 | 38150 | 38150 | 9 |
| 379 | 20241125 | 121400 | 3695195550 | 38150 | 38150 | 38150 | 38150 | 159 |
| 380 | 20241125 | 121300 | 3689129700 | 38150 | 38150 | 38150 | 38150 | 38 |
| 381 | 20241125 | 121200 | 3687680000 | 38150 | 38150 | 38150 | 38100 | 95 |
| 382 | 20241125 | 121100 | 3684057300 | 38100 | 38100 | 38100 | 38100 | 91 |
| 383 | 20241125 | 121000 | 3680590200 | 38100 | 38100 | 38100 | 38100 | 74 |
| 384 | 20241125 | 120900 | 3677770800 | 38100 | 38100 | 38100 | 38100 | 52 |
| 385 | 20241125 | 120800 | 3675789600 | 38100 | 38100 | 38100 | 38100 | 3 |
| 386 | 20241125 | 120700 | 3675675300 | 38050 | 38100 | 38100 | 38050 | 190 |
| 387 | 20241125 | 120600 | 3668444550 | 38100 | 38100 | 38100 | 38100 | 7 |
| 388 | 20241125 | 120500 | 3668177850 | 38050 | 38100 | 38100 | 38050 | 366 |
| 389 | 20241125 | 120400 | 3654235550 | 38150 | 38150 | 38150 | 38150 | 33 |
| 390 | 20241125 | 120300 | 3652976600 | 38150 | 38150 | 38150 | 38150 | 6 |
| 391 | 20241125 | 120200 | 3652747700 | 38150 | 38150 | 38150 | 38150 | 9 |
| 392 | 20241125 | 120100 | 3652404350 | 38200 | 38150 | 38200 | 38150 | 22 |
| 393 | 20241125 | 120000 | 3651564000 | 38200 | 38200 | 38200 | 38150 | 28 |
| 394 | 20241125 | 115900 | 3650495200 | 38200 | 38200 | 38200 | 38200 | 36 |
| 395 | 20241125 | 115800 | 3649120000 | 38200 | 38200 | 38200 | 38200 | 20 |
| 396 | 20241125 | 115700 | 3648356000 | 38200 | 38200 | 38200 | 38200 | 6 |
| 397 | 20241125 | 115600 | 3648126800 | 38200 | 38150 | 38200 | 38100 | 53 |
| 398 | 20241125 | 115500 | 3646105000 | 38150 | 38100 | 38150 | 38100 | 14 |
| 399 | 20241125 | 115400 | 3645570950 | 38150 | 38150 | 38150 | 38150 | 3 |
| 400 | 20241125 | 115300 | 3645456500 | 38200 | 38150 | 38200 | 38150 | 671 |
| 401 | 20241125 | 115200 | 3619856500 | 38150 | 38150 | 38150 | 38150 | 30 |
| 402 | 20241125 | 115100 | 3618712000 | 38100 | 38150 | 38150 | 38100 | 15 |
| 403 | 20241125 | 115000 | 3618140000 | 38150 | 38150 | 38150 | 38150 | 6 |
| 404 | 20241125 | 114900 | 3617911100 | 38100 | 38150 | 38150 | 38100 | 74 |
| 405 | 20241125 | 114800 | 3615091450 | 38100 | 38150 | 38150 | 38100 | 167 |
| 406 | 20241125 | 114700 | 3608722350 | 38150 | 38100 | 38150 | 38100 | 9 |
| 407 | 20241125 | 114600 | 3608379300 | 38100 | 38150 | 38150 | 38100 | 189 |
| 408 | 20241125 | 114500 | 3601170300 | 38150 | 38150 | 38150 | 38150 | 1 |
| 409 | 20241125 | 114400 | 3601132150 | 38150 | 38100 | 38150 | 38100 | 3 |
| 410 | 20241125 | 114300 | 3601017750 | 38100 | 38100 | 38100 | 38100 | 934 |
| 411 | 20241125 | 114200 | 3565432350 | 38100 | 38100 | 38100 | 38100 | 237 |
| 412 | 20241125 | 114100 | 3556402650 | 38100 | 38100 | 38100 | 38100 | 11 |
| 413 | 20241125 | 114000 | 3555983550 | 38100 | 38100 | 38100 | 38100 | 5 |
| 414 | 20241125 | 113900 | 3555793050 | 38100 | 38050 | 38100 | 38050 | 160 |
| 415 | 20241125 | 113800 | 3549704000 | 38050 | 38050 | 38050 | 38050 | 40 |
| 416 | 20241125 | 113700 | 3548182000 | 38050 | 38000 | 38050 | 38000 | 64 |
| 417 | 20241125 | 113600 | 3545749500 | 38050 | 38050 | 38050 | 38050 | 13 |
| 418 | 20241125 | 113500 | 3545254850 | 38050 | 38100 | 38100 | 38050 | 198 |
| 419 | 20241125 | 113400 | 3537720800 | 38050 | 38150 | 38150 | 38050 | 1011 |
| 420 | 20241125 | 113300 | 3499222200 | 38150 | 38150 | 38150 | 38150 | 2 |
| 421 | 20241125 | 113200 | 3499145900 | 38150 | 38150 | 38150 | 38150 | 1 |
| 422 | 20241125 | 113100 | 3499107750 | 38150 | 38150 | 38150 | 38150 | 106 |
| 423 | 20241125 | 113000 | 3495063850 | 38150 | 38100 | 38150 | 38100 | 132 |
| 424 | 20241125 | 112900 | 3490034600 | 38150 | 38100 | 38150 | 38100 | 55 |
| 425 | 20241125 | 112800 | 3487939050 | 38100 | 38100 | 38100 | 38050 | 170 |
| 426 | 20241125 | 112700 | 3481467500 | 38150 | 38100 | 38150 | 38100 | 10 |
| 427 | 20241125 | 112600 | 3481086450 | 38100 | 38100 | 38100 | 38050 | 71 |
| 428 | 20241125 | 112500 | 3478382750 | 38100 | 38050 | 38100 | 38050 | 54 |
| 429 | 20241125 | 112400 | 3476325450 | 38050 | 38050 | 38050 | 38000 | 174 |
| 430 | 20241125 | 112300 | 3469708250 | 38050 | 38100 | 38100 | 38050 | 25 |
| 431 | 20241125 | 112200 | 3468756750 | 38100 | 38100 | 38100 | 38100 | 127 |
| 432 | 20241125 | 112100 | 3463918050 | 38150 | 38100 | 38150 | 38100 | 190 |
| 433 | 20241125 | 112000 | 3456671100 | 38150 | 38150 | 38150 | 38150 | 134 |
| 434 | 20241125 | 111900 | 3451559000 | 38100 | 38100 | 38100 | 38050 | 57 |
| 435 | 20241125 | 111800 | 3449387400 | 38100 | 38050 | 38100 | 38050 | 22 |
| 436 | 20241125 | 111700 | 3448550250 | 38050 | 38100 | 38100 | 38050 | 80 |
| 437 | 20241125 | 111600 | 3445506200 | 38100 | 38050 | 38100 | 38050 | 30 |
| 438 | 20241125 | 111500 | 3444364600 | 38050 | 38050 | 38100 | 38050 | 285 |
| 439 | 20241125 | 111400 | 3433520250 | 38050 | 38050 | 38050 | 38050 | 188 |
| 440 | 20241125 | 111300 | 3426366850 | 38050 | 38050 | 38050 | 38050 | 1 |
| 441 | 20241125 | 111200 | 3426328800 | 38100 | 38100 | 38100 | 38100 | 2 |
| 442 | 20241125 | 111100 | 3426252600 | 38050 | 38100 | 38100 | 38050 | 68 |
| 443 | 20241125 | 111000 | 3423664700 | 38100 | 38050 | 38100 | 38050 | 331 |
| 444 | 20241125 | 110900 | 3411055150 | 38050 | 38100 | 38100 | 38050 | 745 |
| 445 | 20241125 | 110800 | 3382706000 | 38100 | 38100 | 38150 | 38050 | 145 |
| 446 | 20241125 | 110700 | 3377182700 | 38050 | 38050 | 38050 | 38000 | 113 |
| 447 | 20241125 | 110600 | 3372883100 | 38050 | 38000 | 38050 | 38000 | 69 |
| 448 | 20241125 | 110500 | 3370258150 | 38000 | 38050 | 38100 | 38000 | 270 |
| 449 | 20241125 | 110400 | 3359985850 | 38100 | 38150 | 38150 | 38100 | 12 |
| 450 | 20241125 | 110300 | 3359528600 | 38150 | 38200 | 38200 | 38050 | 980 |
| 451 | 20241125 | 110200 | 3322218550 | 38200 | 38200 | 38200 | 38150 | 37 |
| 452 | 20241125 | 110100 | 3320806450 | 38200 | 38200 | 38200 | 38150 | 352 |
| 453 | 20241125 | 110000 | 3307362650 | 38200 | 38200 | 38200 | 38100 | 162 |
| 454 | 20241125 | 105900 | 3301182800 | 38200 | 38200 | 38200 | 38200 | 3 |
| 455 | 20241125 | 105800 | 3301068200 | 38200 | 38200 | 38200 | 38150 | 16 |
| 456 | 20241125 | 105700 | 3300457050 | 38150 | 38200 | 38200 | 38150 | 529 |
| 457 | 20241125 | 105600 | 3280250700 | 38150 | 38150 | 38200 | 38150 | 129 |
| 458 | 20241125 | 105500 | 3275329300 | 38150 | 38100 | 38150 | 38100 | 28 |
| 459 | 20241125 | 105400 | 3274261150 | 38150 | 38100 | 38150 | 38100 | 251 |
| 460 | 20241125 | 105300 | 3264692750 | 38100 | 38100 | 38100 | 38100 | 1 |
| 461 | 20241125 | 105200 | 3264654650 | 38100 | 38100 | 38100 | 38100 | 66 |
| 462 | 20241125 | 105100 | 3262140050 | 38050 | 38100 | 38100 | 38050 | 4 |
| 463 | 20241125 | 105000 | 3261987700 | 38100 | 38050 | 38100 | 38050 | 129 |
| 464 | 20241125 | 104900 | 3257078750 | 38050 | 38000 | 38050 | 38000 | 20 |
| 465 | 20241125 | 104800 | 3256318250 | 38050 | 38050 | 38050 | 38050 | 35 |
| 466 | 20241125 | 104700 | 3254986500 | 38050 | 38050 | 38050 | 38050 | 12 |
| 467 | 20241125 | 104600 | 3254529900 | 38050 | 38000 | 38050 | 38000 | 114 |
| 468 | 20241125 | 104500 | 3250197800 | 38000 | 38050 | 38050 | 38000 | 107 |
| 469 | 20241125 | 104400 | 3246129700 | 38000 | 38050 | 38050 | 38000 | 123 |
| 470 | 20241125 | 104300 | 3241453600 | 38050 | 38050 | 38050 | 38050 | 31 |
| 471 | 20241125 | 104200 | 3240274050 | 38000 | 38050 | 38050 | 38000 | 547 |
| 472 | 20241125 | 104100 | 3219487200 | 38000 | 38050 | 38050 | 38000 | 1031 |
| 473 | 20241125 | 104000 | 3180262850 | 38050 | 38100 | 38100 | 38050 | 131 |
| 474 | 20241125 | 103900 | 3175273500 | 38100 | 38100 | 38100 | 38100 | 182 |
| 475 | 20241125 | 103800 | 3168339300 | 38100 | 38100 | 38100 | 38100 | 24 |
| 476 | 20241125 | 103700 | 3167424900 | 38100 | 38150 | 38150 | 38050 | 268 |
| 477 | 20241125 | 103600 | 3157214500 | 38150 | 38100 | 38150 | 38100 | 79 |
| 478 | 20241125 | 103500 | 3154204550 | 38100 | 38200 | 38200 | 38100 | 837 |
| 479 | 20241125 | 103400 | 3122312800 | 38150 | 38150 | 38150 | 38100 | 76 |
| 480 | 20241125 | 103300 | 3119416050 | 38150 | 38150 | 38200 | 38100 | 415 |
| 481 | 20241125 | 103200 | 3103584450 | 38200 | 38200 | 38200 | 38200 | 168 |
| 482 | 20241125 | 103100 | 3097166850 | 38200 | 38150 | 38200 | 38150 | 6 |
| 483 | 20241125 | 103000 | 3096937700 | 38200 | 38200 | 38200 | 38100 | 251 |
| 484 | 20241125 | 102900 | 3087354500 | 38150 | 38200 | 38200 | 38150 | 414 |
| 485 | 20241125 | 102800 | 3071560250 | 38150 | 38100 | 38150 | 38100 | 344 |
| 486 | 20241125 | 102700 | 3058453600 | 38100 | 38150 | 38150 | 38050 | 272 |
| 487 | 20241125 | 102600 | 3048095350 | 38100 | 38100 | 38150 | 38100 | 222 |
| 488 | 20241125 | 102500 | 3039637100 | 38100 | 38150 | 38150 | 38100 | 498 |
| 489 | 20241125 | 102400 | 3020653600 | 38150 | 38150 | 38150 | 38150 | 70 |
| 490 | 20241125 | 102300 | 3017983100 | 38150 | 38100 | 38150 | 38100 | 27 |
| 491 | 20241125 | 102200 | 3016954350 | 38100 | 38100 | 38100 | 38100 | 56 |
| 492 | 20241125 | 102100 | 3014820750 | 38100 | 38100 | 38100 | 38050 | 57 |
| 493 | 20241125 | 102000 | 3012650100 | 38100 | 38100 | 38100 | 38100 | 155 |
| 494 | 20241125 | 101900 | 3006744600 | 38050 | 38050 | 38050 | 38050 | 21 |
| 495 | 20241125 | 101800 | 3005945550 | 38100 | 38100 | 38100 | 38100 | 4 |
| 496 | 20241125 | 101700 | 3005793150 | 38050 | 38050 | 38050 | 38050 | 197 |
| 497 | 20241125 | 101600 | 2998297300 | 38050 | 38100 | 38100 | 38050 | 467 |
| 498 | 20241125 | 101500 | 2980505850 | 38100 | 38200 | 38200 | 38100 | 1378 |
| 499 | 20241125 | 101400 | 2927966300 | 38200 | 38250 | 38250 | 38200 | 413 |
| 500 | 20241125 | 101300 | 2912188400 | 38300 | 38250 | 38300 | 38200 | 888 |
| 501 | 20241125 | 101200 | 2878200450 | 38250 | 38200 | 38300 | 38200 | 842 |
| 502 | 20241125 | 101100 | 2846005850 | 38150 | 38100 | 38150 | 38100 | 1243 |
| 503 | 20241125 | 101000 | 2798586400 | 38100 | 38100 | 38100 | 38100 | 614 |
| 504 | 20241125 | 100900 | 2775193000 | 38050 | 38050 | 38050 | 38000 | 171 |
| 505 | 20241125 | 100800 | 2768690300 | 38050 | 38000 | 38050 | 37950 | 1303 |
| 506 | 20241125 | 100700 | 2719177900 | 37950 | 38000 | 38000 | 37950 | 77 |
| 507 | 20241125 | 100600 | 2716255650 | 38050 | 38000 | 38050 | 37950 | 271 |
| 508 | 20241125 | 100500 | 2705960700 | 38000 | 37850 | 38000 | 37850 | 821 |
| 509 | 20241125 | 100400 | 2674843500 | 37800 | 37850 | 37900 | 37800 | 642 |
| 510 | 20241125 | 100300 | 2650557550 | 37850 | 37850 | 37850 | 37850 | 129 |
| 511 | 20241125 | 100200 | 2645674900 | 37850 | 37950 | 37950 | 37850 | 800 |
| 512 | 20241125 | 100100 | 2615388450 | 37950 | 37900 | 37950 | 37900 | 403 |
| 513 | 20241125 | 100000 | 2600114650 | 37950 | 37900 | 37950 | 37900 | 98 |
| 514 | 20241125 | 095900 | 2596397850 | 37900 | 38000 | 38000 | 37900 | 34 |
| 515 | 20241125 | 095800 | 2595107950 | 38000 | 37950 | 38000 | 37950 | 20 |
| 516 | 20241125 | 095700 | 2594348750 | 37900 | 37950 | 38000 | 37900 | 69 |
| 517 | 20241125 | 095600 | 2591730050 | 38000 | 37900 | 38000 | 37900 | 1656 |
| 518 | 20241125 | 095500 | 2528941750 | 37900 | 38050 | 38100 | 37900 | 2219 |
| 519 | 20241125 | 095400 | 2444637000 | 38100 | 38100 | 38100 | 38100 | 162 |
| 520 | 20241125 | 095300 | 2438464800 | 38050 | 38100 | 38100 | 38050 | 143 |
| 521 | 20241125 | 095200 | 2433018600 | 38100 | 38000 | 38100 | 38000 | 175 |
| 522 | 20241125 | 095100 | 2426363200 | 38000 | 38000 | 38000 | 38000 | 138 |
| 523 | 20241125 | 095000 | 2421119200 | 38050 | 38100 | 38100 | 38000 | 1116 |
| 524 | 20241125 | 094900 | 2378680150 | 38050 | 38050 | 38050 | 38050 | 53 |
| 525 | 20241125 | 094800 | 2376663500 | 38050 | 37950 | 38050 | 37950 | 353 |
| 526 | 20241125 | 094700 | 2363246000 | 37950 | 37950 | 38000 | 37950 | 274 |
| 527 | 20241125 | 094600 | 2352846700 | 37950 | 37950 | 37950 | 37950 | 128 |
| 528 | 20241125 | 094500 | 2347989100 | 37950 | 37950 | 38000 | 37900 | 1085 |
| 529 | 20241125 | 094400 | 2306828650 | 37950 | 38050 | 38050 | 37900 | 1545 |
| 530 | 20241125 | 094300 | 2248122050 | 38050 | 38050 | 38050 | 38050 | 31 |
| 531 | 20241125 | 094200 | 2246942500 | 38100 | 38100 | 38100 | 38100 | 14 |
| 532 | 20241125 | 094100 | 2246409100 | 38050 | 38000 | 38050 | 38000 | 1665 |
| 533 | 20241125 | 094000 | 2183105900 | 37950 | 37950 | 38000 | 37950 | 620 |
| 534 | 20241125 | 093900 | 2159576100 | 37950 | 38000 | 38000 | 37950 | 321 |
| 535 | 20241125 | 093800 | 2147378550 | 38000 | 37900 | 38000 | 37900 | 434 |
| 536 | 20241125 | 093700 | 2130920150 | 37900 | 38050 | 38050 | 37900 | 1549 |
| 537 | 20241125 | 093600 | 2072089900 | 38000 | 38000 | 38050 | 38000 | 584 |
| 538 | 20241125 | 093500 | 2049897850 | 37950 | 37950 | 37950 | 37950 | 198 |
| 539 | 20241125 | 093400 | 2042383750 | 37950 | 38050 | 38050 | 37950 | 1250 |
| 540 | 20241125 | 093300 | 1994880100 | 38050 | 38050 | 38100 | 38050 | 90 |
| 541 | 20241125 | 093200 | 1991455150 | 38000 | 38100 | 38100 | 38000 | 987 |
| 542 | 20241125 | 093100 | 1953914750 | 38100 | 38050 | 38100 | 38000 | 154 |
| 543 | 20241125 | 093000 | 1948055200 | 38000 | 38000 | 38050 | 38000 | 201 |
| 544 | 20241125 | 092900 | 1940413850 | 38050 | 37950 | 38050 | 37950 | 152 |
| 545 | 20241125 | 092800 | 1934634250 | 37950 | 37950 | 37950 | 37800 | 314 |
| 546 | 20241125 | 092700 | 1922746350 | 37950 | 37800 | 37950 | 37800 | 523 |
| 547 | 20241125 | 092600 | 1902976200 | 37800 | 37900 | 37950 | 37750 | 533 |
| 548 | 20241125 | 092500 | 1882832300 | 37800 | 38000 | 38050 | 37750 | 2993 |
| 549 | 20241125 | 092400 | 1769485950 | 38000 | 37950 | 38000 | 37950 | 260 |
| 550 | 20241125 | 092300 | 1759612750 | 37950 | 38050 | 38050 | 37900 | 2213 |
| 551 | 20241125 | 092200 | 1675552350 | 38050 | 38200 | 38200 | 38050 | 1038 |
| 552 | 20241125 | 092100 | 1635984250 | 38200 | 38150 | 38200 | 38150 | 237 |
| 553 | 20241125 | 092000 | 1626938900 | 38200 | 38300 | 38300 | 38050 | 2082 |
| 554 | 20241125 | 091900 | 1547535250 | 38250 | 38200 | 38400 | 38200 | 357 |
| 555 | 20241125 | 091800 | 1533865150 | 38400 | 38350 | 38400 | 38200 | 917 |
| 556 | 20241125 | 091700 | 1498722050 | 38350 | 38400 | 38500 | 38300 | 1656 |
| 557 | 20241125 | 091600 | 1435050500 | 38450 | 38250 | 38450 | 38200 | 1768 |
| 558 | 20241125 | 091500 | 1367258800 | 38300 | 38150 | 38300 | 38050 | 1013 |
| 559 | 20241125 | 091400 | 1328539700 | 38150 | 38100 | 38150 | 38100 | 639 |
| 560 | 20241125 | 091300 | 1304191000 | 38100 | 38250 | 38250 | 38050 | 1361 |
| 561 | 20241125 | 091200 | 1252310650 | 38200 | 38100 | 38250 | 38050 | 1020 |
| 562 | 20241125 | 091100 | 1213356750 | 38100 | 38000 | 38200 | 38000 | 1082 |
| 563 | 20241125 | 091000 | 1172117200 | 38000 | 37950 | 38000 | 37950 | 209 |
| 564 | 20241125 | 090900 | 1164180500 | 37950 | 37950 | 37950 | 37850 | 575 |
| 565 | 20241125 | 090800 | 1142373650 | 38050 | 38050 | 38050 | 37950 | 2069 |
| 566 | 20241125 | 090700 | 1063743850 | 38000 | 38150 | 38200 | 38000 | 759 |
| 567 | 20241125 | 090600 | 1034821150 | 38200 | 38200 | 38200 | 38000 | 1632 |
| 568 | 20241125 | 090500 | 972684250 | 38100 | 37850 | 38150 | 37750 | 4265 |
| 569 | 20241125 | 090400 | 810581300 | 37800 | 37850 | 37850 | 37700 | 1533 |
| 570 | 20241125 | 090300 | 752693700 | 37800 | 37950 | 37950 | 37750 | 1445 |
| 571 | 20241125 | 090200 | 697984050 | 37950 | 37700 | 38100 | 37600 | 1804 |
| 572 | 20241125 | 090100 | 629865450 | 37700 | 37950 | 38200 | 37650 | 6385 |
| 573 | 20241125 | 090000 | 388407050 | 37950 | 37800 | 38300 | 37800 | 10037 |