33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 191400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 114479 |
| 3 | 20241125 | 191300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20241125 | 191200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20241125 | 191100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20241125 | 191000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20241125 | 190900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20241125 | 190800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20241125 | 190700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20241125 | 190600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20241125 | 190500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20241125 | 190400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20241125 | 190300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20241125 | 190200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20241125 | 190100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20241125 | 190000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20241125 | 185900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20241125 | 185800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20241125 | 185700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20241125 | 185600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20241125 | 185500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20241125 | 185400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20241125 | 185300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20241125 | 185200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20241125 | 185100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20241125 | 185000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20241125 | 184900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20241125 | 184800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20241125 | 184700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20241125 | 184600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20241125 | 184500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20241125 | 184400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 114479 |
| 33 | 20241125 | 184300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20241125 | 184200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20241125 | 184100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20241125 | 184000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20241125 | 183900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20241125 | 183800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20241125 | 183700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20241125 | 183600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20241125 | 183500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20241125 | 183400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20241125 | 183300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20241125 | 183200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20241125 | 183100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20241125 | 183000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20241125 | 182900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20241125 | 182800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20241125 | 182700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20241125 | 182600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20241125 | 182500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20241125 | 182400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20241125 | 182300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20241125 | 182200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20241125 | 182100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20241125 | 182000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20241125 | 181900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20241125 | 181800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20241125 | 181700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20241125 | 181600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20241125 | 181500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20241125 | 181400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 114479 |
| 63 | 20241125 | 181300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20241125 | 181200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20241125 | 181100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20241125 | 181000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20241125 | 180900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20241125 | 180800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20241125 | 180700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20241125 | 180600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20241125 | 180500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20241125 | 180400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20241125 | 180300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20241125 | 180200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20241125 | 180100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20241125 | 180000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20241125 | 175900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20241125 | 175800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20241125 | 175700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20241125 | 175600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20241125 | 175500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20241125 | 175400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20241125 | 175300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20241125 | 175200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20241125 | 175100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20241125 | 175000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20241125 | 174900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20241125 | 174800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20241125 | 174700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20241125 | 174600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20241125 | 174500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20241125 | 174400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 114479 |
| 93 | 20241125 | 174300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20241125 | 174200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20241125 | 174100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20241125 | 174000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20241125 | 173900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20241125 | 173800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20241125 | 173700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20241125 | 173600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20241125 | 173500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20241125 | 173400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20241125 | 173300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20241125 | 173200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20241125 | 173100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20241125 | 173000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20241125 | 172900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20241125 | 172800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20241125 | 172700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20241125 | 172600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20241125 | 172500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20241125 | 172400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20241125 | 172300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20241125 | 172200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20241125 | 172100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20241125 | 172000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20241125 | 171900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20241125 | 171800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20241125 | 171700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20241125 | 171600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20241125 | 171500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20241125 | 171400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 114479 |
| 123 | 20241125 | 171300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20241125 | 171200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20241125 | 171100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20241125 | 171000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20241125 | 170900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20241125 | 170800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20241125 | 170700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20241125 | 170600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20241125 | 170500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20241125 | 170400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20241125 | 170300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20241125 | 170200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20241125 | 170100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20241125 | 170000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20241125 | 165900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20241125 | 165800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20241125 | 165700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20241125 | 165600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20241125 | 165500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20241125 | 165400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20241125 | 165300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20241125 | 165200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20241125 | 165100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20241125 | 165000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20241125 | 164900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20241125 | 164800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20241125 | 164700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20241125 | 164600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20241125 | 164500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20241125 | 164400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 114479 |
| 153 | 20241125 | 164300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20241125 | 164200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20241125 | 164100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20241125 | 164000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20241125 | 163900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20241125 | 163800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20241125 | 163700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20241125 | 163600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20241125 | 163500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20241125 | 163400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20241125 | 163300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20241125 | 163200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20241125 | 163100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20241125 | 163000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20241125 | 162900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20241125 | 162800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20241125 | 162700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20241125 | 162600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20241125 | 162500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20241125 | 162400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20241125 | 162300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20241125 | 162200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20241125 | 162100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20241125 | 162000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20241125 | 161900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20241125 | 161800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20241125 | 161700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20241125 | 161600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20241125 | 161500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20241125 | 161400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 114479 |
| 183 | 20241125 | 161300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20241125 | 161200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20241125 | 161100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20241125 | 161000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20241125 | 160900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20241125 | 160800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20241125 | 160700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20241125 | 160600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20241125 | 160500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20241125 | 160400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20241125 | 160300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20241125 | 160200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20241125 | 160100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20241125 | 160000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20241125 | 155900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20241125 | 155800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20241125 | 155700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20241125 | 155600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20241125 | 155500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20241125 | 155400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20241125 | 155300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20241125 | 155200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20241125 | 155100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20241125 | 155000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20241125 | 154900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20241125 | 154800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20241125 | 154700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 210 | 20241125 | 154600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 211 | 20241125 | 154500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 212 | 20241125 | 154400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 114479 |
| 213 | 20241125 | 154300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 214 | 20241125 | 154200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 215 | 20241125 | 154100 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 216 | 20241125 | 154000 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 217 | 20241125 | 153900 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 218 | 20241125 | 153800 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 219 | 20241125 | 153700 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 220 | 20241125 | 153600 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 221 | 20241125 | 153500 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 222 | 20241125 | 153400 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 223 | 20241125 | 153300 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 224 | 20241125 | 153200 | 19990307950 | 44800 | 44800 | 44800 | 44800 | 114479 |
| 225 | 20241125 | 153100 | 14861648750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 226 | 20241125 | 153000 | 14861648750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 227 | 20241125 | 152900 | 14861648750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 228 | 20241125 | 152800 | 14861648750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 229 | 20241125 | 152700 | 14861648750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 230 | 20241125 | 152600 | 14861648750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 231 | 20241125 | 152500 | 14861648750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 232 | 20241125 | 152400 | 14861648750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 233 | 20241125 | 152300 | 14861648750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 234 | 20241125 | 152200 | 14861648750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 235 | 20241125 | 152100 | 14861648750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 236 | 20241125 | 152000 | 14861648750 | 44950 | 44950 | 44950 | 44950 | 0 |
| 237 | 20241125 | 151900 | 14861648750 | 44950 | 45000 | 45000 | 44900 | 1217 |
| 238 | 20241125 | 151800 | 14806943200 | 44950 | 45000 | 45000 | 44950 | 435 |
| 239 | 20241125 | 151700 | 14787376000 | 45000 | 44950 | 45000 | 44900 | 1552 |
| 240 | 20241125 | 151600 | 14717595300 | 44900 | 44950 | 44950 | 44900 | 3248 |
| 241 | 20241125 | 151500 | 14571616150 | 44950 | 44850 | 44950 | 44850 | 781 |
| 242 | 20241125 | 151400 | 14536520600 | 44950 | 44900 | 44950 | 44850 | 907 |
| 243 | 20241125 | 151300 | 14495787300 | 44900 | 44900 | 44950 | 44850 | 702 |
| 244 | 20241125 | 151200 | 14464267500 | 44900 | 44900 | 44950 | 44850 | 1245 |
| 245 | 20241125 | 151100 | 14408356000 | 44900 | 44900 | 44900 | 44850 | 376 |
| 246 | 20241125 | 151000 | 14391481500 | 44850 | 44900 | 44950 | 44850 | 771 |
| 247 | 20241125 | 150900 | 14356860050 | 44950 | 44950 | 44950 | 44850 | 407 |
| 248 | 20241125 | 150800 | 14338572050 | 44950 | 44950 | 45000 | 44900 | 1574 |
| 249 | 20241125 | 150700 | 14267817600 | 44950 | 44950 | 44950 | 44900 | 1763 |
| 250 | 20241125 | 150600 | 14188577550 | 44950 | 44950 | 44950 | 44900 | 1279 |
| 251 | 20241125 | 150500 | 14131090400 | 44950 | 44900 | 44950 | 44850 | 2905 |
| 252 | 20241125 | 150400 | 14000574100 | 44900 | 44900 | 44950 | 44850 | 1027 |
| 253 | 20241125 | 150300 | 13954443500 | 44900 | 44900 | 44900 | 44850 | 726 |
| 254 | 20241125 | 150200 | 13921852700 | 44900 | 44900 | 44950 | 44850 | 310 |
| 255 | 20241125 | 150100 | 13907924550 | 44900 | 44900 | 44950 | 44800 | 3485 |
| 256 | 20241125 | 150000 | 13751421900 | 44950 | 44900 | 44950 | 44850 | 632 |
| 257 | 20241125 | 145900 | 13723024600 | 44900 | 44800 | 44950 | 44800 | 5441 |
| 258 | 20241125 | 145800 | 13478781500 | 44850 | 44850 | 44900 | 44800 | 839 |
| 259 | 20241125 | 145700 | 13441150000 | 44900 | 44900 | 44950 | 44850 | 515 |
| 260 | 20241125 | 145600 | 13418028100 | 44900 | 44950 | 44950 | 44850 | 297 |
| 261 | 20241125 | 145500 | 13404688400 | 44950 | 44950 | 44950 | 44900 | 1414 |
| 262 | 20241125 | 145400 | 13341162150 | 44950 | 44900 | 44950 | 44850 | 720 |
| 263 | 20241125 | 145300 | 13308824050 | 44850 | 44850 | 44900 | 44850 | 572 |
| 264 | 20241125 | 145200 | 13283146200 | 44900 | 44900 | 44950 | 44850 | 3005 |
| 265 | 20241125 | 145100 | 13148207550 | 44900 | 44850 | 44900 | 44850 | 755 |
| 266 | 20241125 | 145000 | 13114316050 | 44900 | 44900 | 44900 | 44850 | 366 |
| 267 | 20241125 | 144900 | 13097884950 | 44850 | 44900 | 44950 | 44850 | 520 |
| 268 | 20241125 | 144800 | 13074551950 | 44950 | 44900 | 44950 | 44850 | 545 |
| 269 | 20241125 | 144700 | 13050080800 | 44950 | 44900 | 44950 | 44900 | 344 |
| 270 | 20241125 | 144600 | 13034622000 | 44900 | 44950 | 44950 | 44900 | 526 |
| 271 | 20241125 | 144500 | 13010987650 | 44900 | 44850 | 44950 | 44850 | 2252 |
| 272 | 20241125 | 144400 | 12909866800 | 44900 | 44850 | 44900 | 44800 | 662 |
| 273 | 20241125 | 144300 | 12880165900 | 44850 | 44950 | 45000 | 44850 | 1319 |
| 274 | 20241125 | 144200 | 12820907500 | 44950 | 45000 | 45000 | 44950 | 914 |
| 275 | 20241125 | 144100 | 12779799450 | 45000 | 45000 | 45000 | 44900 | 208 |
| 276 | 20241125 | 144000 | 12770444250 | 45000 | 45000 | 45000 | 44900 | 1338 |
| 277 | 20241125 | 143900 | 12710263100 | 44850 | 45000 | 45000 | 44850 | 1020 |
| 278 | 20241125 | 143800 | 12664424950 | 45000 | 44950 | 45000 | 44950 | 552 |
| 279 | 20241125 | 143700 | 12639593300 | 45000 | 44950 | 45000 | 44950 | 1921 |
| 280 | 20241125 | 143600 | 12553176700 | 44950 | 45000 | 45000 | 44950 | 1168 |
| 281 | 20241125 | 143500 | 12500624500 | 44950 | 45000 | 45000 | 44950 | 510 |
| 282 | 20241125 | 143400 | 12477687900 | 45000 | 45000 | 45000 | 44950 | 1174 |
| 283 | 20241125 | 143300 | 12424882900 | 45000 | 45000 | 45000 | 44950 | 696 |
| 284 | 20241125 | 143200 | 12393589100 | 45000 | 45000 | 45000 | 44900 | 3615 |
| 285 | 20241125 | 143100 | 12231033450 | 44950 | 45000 | 45000 | 44950 | 1620 |
| 286 | 20241125 | 143000 | 12158157000 | 45000 | 45000 | 45000 | 44950 | 646 |
| 287 | 20241125 | 142900 | 12129101800 | 44950 | 44950 | 45000 | 44950 | 1533 |
| 288 | 20241125 | 142800 | 12060128950 | 44900 | 45000 | 45000 | 44900 | 3549 |
| 289 | 20241125 | 142700 | 11900496700 | 45000 | 44950 | 45000 | 44950 | 1604 |
| 290 | 20241125 | 142600 | 11828326150 | 44950 | 44950 | 45000 | 44950 | 800 |
| 291 | 20241125 | 142500 | 11792343050 | 44950 | 44950 | 45000 | 44950 | 411 |
| 292 | 20241125 | 142400 | 11773854500 | 44950 | 45000 | 45000 | 44900 | 2807 |
| 293 | 20241125 | 142300 | 11647571300 | 45000 | 44950 | 45000 | 44900 | 2153 |
| 294 | 20241125 | 142200 | 11550756450 | 45000 | 45000 | 45000 | 44950 | 1009 |
| 295 | 20241125 | 142100 | 11505385950 | 45000 | 45000 | 45000 | 44950 | 357 |
| 296 | 20241125 | 142000 | 11489325100 | 45000 | 44950 | 45000 | 44950 | 704 |
| 297 | 20241125 | 141900 | 11457652450 | 44950 | 45000 | 45000 | 44950 | 409 |
| 298 | 20241125 | 141800 | 11439250250 | 44950 | 45000 | 45000 | 44950 | 337 |
| 299 | 20241125 | 141700 | 11424090150 | 45000 | 44900 | 45000 | 44900 | 3006 |
| 300 | 20241125 | 141600 | 11288931700 | 44950 | 44950 | 44950 | 44900 | 435 |
| 301 | 20241125 | 141500 | 11269383500 | 44900 | 44950 | 44950 | 44900 | 286 |
| 302 | 20241125 | 141400 | 11256536550 | 44950 | 44900 | 44950 | 44900 | 976 |
| 303 | 20241125 | 141300 | 11212698050 | 44950 | 44950 | 44950 | 44900 | 341 |
| 304 | 20241125 | 141200 | 11197373050 | 44950 | 44900 | 44950 | 44900 | 208 |
| 305 | 20241125 | 141100 | 11188028350 | 44950 | 44900 | 44950 | 44900 | 230 |
| 306 | 20241125 | 141000 | 11177694200 | 44900 | 44950 | 44950 | 44900 | 510 |
| 307 | 20241125 | 140900 | 11154772550 | 44950 | 44950 | 45000 | 44950 | 656 |
| 308 | 20241125 | 140800 | 11125269600 | 44950 | 44900 | 45000 | 44900 | 417 |
| 309 | 20241125 | 140700 | 11106525350 | 44950 | 45000 | 45000 | 44900 | 393 |
| 310 | 20241125 | 140600 | 11088852400 | 45000 | 44900 | 45000 | 44900 | 612 |
| 311 | 20241125 | 140500 | 11061335500 | 44900 | 45000 | 45000 | 44900 | 240 |
| 312 | 20241125 | 140400 | 11050545450 | 44950 | 45000 | 45000 | 44950 | 659 |
| 313 | 20241125 | 140300 | 11020913200 | 45000 | 45000 | 45000 | 44950 | 402 |
| 314 | 20241125 | 140200 | 11002827750 | 44950 | 44950 | 45000 | 44950 | 323 |
| 315 | 20241125 | 140100 | 10988301800 | 45000 | 44950 | 45000 | 44950 | 816 |
| 316 | 20241125 | 140000 | 10951607950 | 44950 | 44950 | 45000 | 44950 | 225 |
| 317 | 20241125 | 135900 | 10941486500 | 44950 | 44950 | 45000 | 44950 | 363 |
| 318 | 20241125 | 135800 | 10925160500 | 45000 | 44900 | 45000 | 44900 | 579 |
| 319 | 20241125 | 135700 | 10899122100 | 44900 | 44950 | 45000 | 44900 | 2817 |
| 320 | 20241125 | 135600 | 10772461800 | 44950 | 44950 | 45000 | 44950 | 2092 |
| 321 | 20241125 | 135500 | 10678375350 | 44950 | 44950 | 45000 | 44900 | 2931 |
| 322 | 20241125 | 135400 | 10546593550 | 44950 | 44950 | 44950 | 44900 | 4550 |
| 323 | 20241125 | 135300 | 10342137800 | 44900 | 44900 | 44950 | 44900 | 1479 |
| 324 | 20241125 | 135200 | 10275665650 | 44900 | 44850 | 44950 | 44850 | 3116 |
| 325 | 20241125 | 135100 | 10135697950 | 44900 | 44850 | 44900 | 44850 | 2474 |
| 326 | 20241125 | 135000 | 10024627600 | 44850 | 44900 | 44900 | 44850 | 275 |
| 327 | 20241125 | 134900 | 10012287550 | 44900 | 44850 | 44900 | 44850 | 140 |
| 328 | 20241125 | 134800 | 10006003350 | 44900 | 44900 | 44900 | 44850 | 348 |
| 329 | 20241125 | 134700 | 9990387250 | 44850 | 44850 | 44900 | 44850 | 173 |
| 330 | 20241125 | 134600 | 9982623150 | 44850 | 44800 | 44900 | 44800 | 189 |
| 331 | 20241125 | 134500 | 9974144100 | 44800 | 44850 | 44900 | 44800 | 445 |
| 332 | 20241125 | 134400 | 9954183650 | 44850 | 44850 | 44900 | 44850 | 97 |
| 333 | 20241125 | 134300 | 9949830000 | 44900 | 44900 | 44900 | 44800 | 716 |
| 334 | 20241125 | 134200 | 9917731650 | 44900 | 44800 | 44900 | 44800 | 256 |
| 335 | 20241125 | 134100 | 9906248900 | 44800 | 44850 | 44850 | 44800 | 253 |
| 336 | 20241125 | 134000 | 9894906800 | 44850 | 44800 | 44850 | 44800 | 123 |
| 337 | 20241125 | 133900 | 9889391050 | 44850 | 44800 | 44850 | 44800 | 130 |
| 338 | 20241125 | 133800 | 9883561950 | 44850 | 44850 | 44900 | 44800 | 663 |
| 339 | 20241125 | 133700 | 9853826750 | 44850 | 44850 | 44900 | 44850 | 854 |
| 340 | 20241125 | 133600 | 9815519050 | 44900 | 44800 | 44900 | 44800 | 1199 |
| 341 | 20241125 | 133500 | 9761717800 | 44800 | 44800 | 44850 | 44800 | 180 |
| 342 | 20241125 | 133400 | 9753648550 | 44850 | 44800 | 44850 | 44800 | 154 |
| 343 | 20241125 | 133300 | 9746743200 | 44800 | 44900 | 44900 | 44800 | 202 |
| 344 | 20241125 | 133200 | 9737682900 | 44850 | 44850 | 44900 | 44850 | 561 |
| 345 | 20241125 | 133100 | 9712509700 | 44850 | 44850 | 44900 | 44800 | 563 |
| 346 | 20241125 | 133000 | 9687255500 | 44800 | 44800 | 44850 | 44800 | 131 |
| 347 | 20241125 | 132900 | 9681381400 | 44800 | 44850 | 44850 | 44800 | 167 |
| 348 | 20241125 | 132800 | 9673894200 | 44850 | 44850 | 44900 | 44800 | 572 |
| 349 | 20241125 | 132700 | 9648238150 | 44850 | 44850 | 44900 | 44850 | 1699 |
| 350 | 20241125 | 132600 | 9572031100 | 44850 | 44900 | 44900 | 44850 | 232 |
| 351 | 20241125 | 132500 | 9561617150 | 44900 | 44900 | 44900 | 44850 | 236 |
| 352 | 20241125 | 132400 | 9551025100 | 44900 | 44900 | 44900 | 44850 | 226 |
| 353 | 20241125 | 132300 | 9540880400 | 44900 | 44850 | 44900 | 44850 | 655 |
| 354 | 20241125 | 132200 | 9511487750 | 44900 | 44900 | 44900 | 44850 | 246 |
| 355 | 20241125 | 132100 | 9500446400 | 44900 | 44850 | 44900 | 44850 | 150 |
| 356 | 20241125 | 132000 | 9493714450 | 44850 | 44850 | 44900 | 44850 | 112 |
| 357 | 20241125 | 131900 | 9488687200 | 44850 | 44800 | 44900 | 44800 | 434 |
| 358 | 20241125 | 131800 | 9469219050 | 44800 | 44850 | 44850 | 44800 | 226 |
| 359 | 20241125 | 131700 | 9459084650 | 44800 | 44800 | 44850 | 44800 | 272 |
| 360 | 20241125 | 131600 | 9446891900 | 44800 | 44800 | 44850 | 44800 | 546 |
| 361 | 20241125 | 131500 | 9422405550 | 44850 | 44800 | 44850 | 44800 | 670 |
| 362 | 20241125 | 131400 | 9392357800 | 44850 | 44800 | 44850 | 44800 | 158 |
| 363 | 20241125 | 131300 | 9385272750 | 44850 | 44800 | 44850 | 44800 | 391 |
| 364 | 20241125 | 131200 | 9367740500 | 44800 | 44800 | 44850 | 44800 | 582 |
| 365 | 20241125 | 131100 | 9341639400 | 44850 | 44800 | 44850 | 44800 | 1767 |
| 366 | 20241125 | 131000 | 9262407650 | 44850 | 44850 | 44850 | 44800 | 254 |
| 367 | 20241125 | 130900 | 9251023250 | 44850 | 44800 | 44850 | 44800 | 316 |
| 368 | 20241125 | 130800 | 9236862600 | 44850 | 44800 | 44850 | 44800 | 676 |
| 369 | 20241125 | 130700 | 9206554100 | 44800 | 44800 | 44850 | 44800 | 775 |
| 370 | 20241125 | 130600 | 9171825150 | 44800 | 44700 | 44850 | 44700 | 2206 |
| 371 | 20241125 | 130500 | 9073036650 | 44750 | 44750 | 44750 | 44700 | 329 |
| 372 | 20241125 | 130400 | 9058316500 | 44750 | 44700 | 44750 | 44700 | 180 |
| 373 | 20241125 | 130300 | 9050262750 | 44700 | 44700 | 44750 | 44700 | 2952 |
| 374 | 20241125 | 130200 | 8918179550 | 44700 | 44650 | 44750 | 44650 | 233 |
| 375 | 20241125 | 130100 | 8907761250 | 44650 | 44700 | 44700 | 44650 | 148 |
| 376 | 20241125 | 130000 | 8901146850 | 44700 | 44750 | 44750 | 44650 | 111 |
| 377 | 20241125 | 125900 | 8896183400 | 44750 | 44750 | 44750 | 44700 | 337 |
| 378 | 20241125 | 125800 | 8881109200 | 44700 | 44650 | 44750 | 44650 | 190 |
| 379 | 20241125 | 125700 | 8872610650 | 44650 | 44650 | 44750 | 44650 | 304 |
| 380 | 20241125 | 125600 | 8859022900 | 44650 | 44650 | 44750 | 44650 | 158 |
| 381 | 20241125 | 125500 | 8851962800 | 44650 | 44700 | 44750 | 44650 | 357 |
| 382 | 20241125 | 125400 | 8836007500 | 44650 | 44700 | 44750 | 44650 | 148 |
| 383 | 20241125 | 125300 | 8829386700 | 44700 | 44750 | 44750 | 44700 | 204 |
| 384 | 20241125 | 125200 | 8820258250 | 44700 | 44700 | 44750 | 44650 | 254 |
| 385 | 20241125 | 125100 | 8808904350 | 44700 | 44650 | 44700 | 44650 | 120 |
| 386 | 20241125 | 125000 | 8803542800 | 44700 | 44650 | 44700 | 44650 | 168 |
| 387 | 20241125 | 124900 | 8796037000 | 44650 | 44650 | 44700 | 44650 | 104 |
| 388 | 20241125 | 124800 | 8791390200 | 44700 | 44650 | 44700 | 44650 | 311 |
| 389 | 20241125 | 124700 | 8777490150 | 44650 | 44650 | 44700 | 44650 | 75 |
| 390 | 20241125 | 124600 | 8774139000 | 44650 | 44650 | 44700 | 44650 | 46 |
| 391 | 20241125 | 124500 | 8772083200 | 44650 | 44650 | 44700 | 44600 | 3378 |
| 392 | 20241125 | 124400 | 8621170450 | 44650 | 44650 | 44700 | 44650 | 164 |
| 393 | 20241125 | 124300 | 8613842850 | 44700 | 44650 | 44700 | 44650 | 89 |
| 394 | 20241125 | 124200 | 8609865800 | 44700 | 44650 | 44700 | 44650 | 301 |
| 395 | 20241125 | 124100 | 8596414250 | 44650 | 44650 | 44700 | 44650 | 117 |
| 396 | 20241125 | 124000 | 8591186650 | 44700 | 44650 | 44700 | 44650 | 104 |
| 397 | 20241125 | 123900 | 8586540900 | 44650 | 44650 | 44700 | 44650 | 226 |
| 398 | 20241125 | 123800 | 8576444550 | 44650 | 44700 | 44700 | 44650 | 55 |
| 399 | 20241125 | 123700 | 8573987000 | 44650 | 44650 | 44700 | 44650 | 222 |
| 400 | 20241125 | 123600 | 8564069050 | 44700 | 44650 | 44700 | 44650 | 112 |
| 401 | 20241125 | 123500 | 8559065350 | 44650 | 44700 | 44700 | 44650 | 77 |
| 402 | 20241125 | 123400 | 8555624750 | 44650 | 44650 | 44700 | 44650 | 191 |
| 403 | 20241125 | 123300 | 8547093200 | 44650 | 44700 | 44700 | 44650 | 83 |
| 404 | 20241125 | 123200 | 8543384600 | 44700 | 44700 | 44700 | 44650 | 86 |
| 405 | 20241125 | 123100 | 8539541500 | 44650 | 44700 | 44700 | 44650 | 154 |
| 406 | 20241125 | 123000 | 8532658850 | 44650 | 44650 | 44700 | 44650 | 605 |
| 407 | 20241125 | 122900 | 8505636800 | 44700 | 44650 | 44700 | 44650 | 117 |
| 408 | 20241125 | 122800 | 8500408050 | 44700 | 44650 | 44700 | 44650 | 64 |
| 409 | 20241125 | 122700 | 8497548250 | 44650 | 44600 | 44700 | 44600 | 2324 |
| 410 | 20241125 | 122600 | 8393745750 | 44600 | 44650 | 44650 | 44550 | 771 |
| 411 | 20241125 | 122500 | 8359367850 | 44650 | 44600 | 44650 | 44550 | 182 |
| 412 | 20241125 | 122400 | 8351248900 | 44650 | 44600 | 44650 | 44600 | 95 |
| 413 | 20241125 | 122300 | 8347008950 | 44650 | 44600 | 44650 | 44600 | 128 |
| 414 | 20241125 | 122200 | 8341297100 | 44600 | 44600 | 44650 | 44600 | 75 |
| 415 | 20241125 | 122100 | 8337949550 | 44600 | 44700 | 44700 | 44600 | 162 |
| 416 | 20241125 | 122000 | 8330715300 | 44700 | 44650 | 44700 | 44650 | 231 |
| 417 | 20241125 | 121900 | 8320391700 | 44650 | 44650 | 44700 | 44600 | 575 |
| 418 | 20241125 | 121800 | 8294719200 | 44650 | 44650 | 44700 | 44650 | 1304 |
| 419 | 20241125 | 121700 | 8236432550 | 44700 | 44700 | 44700 | 44650 | 123 |
| 420 | 20241125 | 121600 | 8230935550 | 44700 | 44650 | 44700 | 44650 | 212 |
| 421 | 20241125 | 121500 | 8221464750 | 44650 | 44650 | 44700 | 44650 | 185 |
| 422 | 20241125 | 121400 | 8213200050 | 44700 | 44700 | 44700 | 44650 | 82 |
| 423 | 20241125 | 121300 | 8209535350 | 44650 | 44700 | 44700 | 44650 | 82 |
| 424 | 20241125 | 121200 | 8205871700 | 44650 | 44650 | 44700 | 44650 | 146 |
| 425 | 20241125 | 121100 | 8199347800 | 44700 | 44700 | 44700 | 44650 | 117 |
| 426 | 20241125 | 121000 | 8194120150 | 44650 | 44650 | 44700 | 44650 | 580 |
| 427 | 20241125 | 120900 | 8168215950 | 44700 | 44700 | 44700 | 44600 | 3405 |
| 428 | 20241125 | 120800 | 8016295250 | 44650 | 44650 | 44700 | 44650 | 218 |
| 429 | 20241125 | 120700 | 8006555150 | 44650 | 44700 | 44700 | 44650 | 54 |
| 430 | 20241125 | 120600 | 8004141900 | 44700 | 44700 | 44700 | 44650 | 278 |
| 431 | 20241125 | 120500 | 7991715950 | 44650 | 44750 | 44750 | 44650 | 971 |
| 432 | 20241125 | 120400 | 7948312800 | 44700 | 44750 | 44750 | 44700 | 75 |
| 433 | 20241125 | 120300 | 7944958500 | 44700 | 44700 | 44750 | 44700 | 379 |
| 434 | 20241125 | 120200 | 7928013750 | 44700 | 44700 | 44750 | 44650 | 4406 |
| 435 | 20241125 | 120100 | 7731115350 | 44700 | 44700 | 44700 | 44650 | 178 |
| 436 | 20241125 | 120000 | 7723160250 | 44700 | 44650 | 44700 | 44600 | 1781 |
| 437 | 20241125 | 115900 | 7643635950 | 44600 | 44550 | 44650 | 44550 | 1080 |
| 438 | 20241125 | 115800 | 7595463450 | 44600 | 44550 | 44600 | 44550 | 134 |
| 439 | 20241125 | 115700 | 7589489250 | 44550 | 44550 | 44600 | 44550 | 78 |
| 440 | 20241125 | 115600 | 7586011750 | 44550 | 44550 | 44600 | 44550 | 145 |
| 441 | 20241125 | 115500 | 7579547400 | 44550 | 44550 | 44600 | 44500 | 285 |
| 442 | 20241125 | 115400 | 7566847950 | 44550 | 44550 | 44600 | 44500 | 631 |
| 443 | 20241125 | 115300 | 7538724250 | 44550 | 44600 | 44600 | 44550 | 263 |
| 444 | 20241125 | 115200 | 7526996250 | 44550 | 44550 | 44600 | 44550 | 230 |
| 445 | 20241125 | 115100 | 7516739350 | 44600 | 44550 | 44600 | 44550 | 182 |
| 446 | 20241125 | 115000 | 7508626450 | 44550 | 44550 | 44600 | 44550 | 127 |
| 447 | 20241125 | 114900 | 7502965250 | 44600 | 44550 | 44600 | 44550 | 617 |
| 448 | 20241125 | 114800 | 7475459000 | 44600 | 44500 | 44600 | 44500 | 616 |
| 449 | 20241125 | 114700 | 7448013800 | 44500 | 44500 | 44550 | 44500 | 574 |
| 450 | 20241125 | 114600 | 7422459800 | 44550 | 44550 | 44550 | 44500 | 131 |
| 451 | 20241125 | 114500 | 7416625300 | 44550 | 44500 | 44550 | 44500 | 242 |
| 452 | 20241125 | 114400 | 7405854250 | 44500 | 44550 | 44550 | 44500 | 745 |
| 453 | 20241125 | 114300 | 7372695250 | 44550 | 44550 | 44600 | 44500 | 474 |
| 454 | 20241125 | 114200 | 7351581450 | 44550 | 44500 | 44600 | 44500 | 2385 |
| 455 | 20241125 | 114100 | 7245427950 | 44600 | 44550 | 44600 | 44500 | 169 |
| 456 | 20241125 | 114000 | 7237898750 | 44500 | 44500 | 44550 | 44500 | 289 |
| 457 | 20241125 | 113900 | 7225027300 | 44500 | 44500 | 44550 | 44500 | 128 |
| 458 | 20241125 | 113800 | 7219327500 | 44550 | 44500 | 44550 | 44500 | 172 |
| 459 | 20241125 | 113700 | 7211666300 | 44550 | 44550 | 44550 | 44500 | 158 |
| 460 | 20241125 | 113600 | 7204629000 | 44550 | 44550 | 44600 | 44550 | 232 |
| 461 | 20241125 | 113500 | 7194288450 | 44550 | 44550 | 44600 | 44550 | 110 |
| 462 | 20241125 | 113400 | 7189385000 | 44550 | 44600 | 44600 | 44550 | 484 |
| 463 | 20241125 | 113300 | 7167809050 | 44550 | 44500 | 44600 | 44500 | 1257 |
| 464 | 20241125 | 113200 | 7111815200 | 44500 | 44550 | 44550 | 44500 | 189 |
| 465 | 20241125 | 113100 | 7103402000 | 44500 | 44550 | 44550 | 44500 | 643 |
| 466 | 20241125 | 113000 | 7074786450 | 44500 | 44500 | 44550 | 44500 | 370 |
| 467 | 20241125 | 112900 | 7058316750 | 44500 | 44550 | 44550 | 44500 | 195 |
| 468 | 20241125 | 112800 | 7049631900 | 44500 | 44500 | 44550 | 44500 | 152 |
| 469 | 20241125 | 112700 | 7042863150 | 44550 | 44500 | 44550 | 44500 | 154 |
| 470 | 20241125 | 112600 | 7036005950 | 44550 | 44550 | 44550 | 44500 | 132 |
| 471 | 20241125 | 112500 | 7030129000 | 44500 | 44500 | 44550 | 44500 | 208 |
| 472 | 20241125 | 112400 | 7020867450 | 44500 | 44500 | 44550 | 44500 | 259 |
| 473 | 20241125 | 112300 | 7009332300 | 44500 | 44500 | 44550 | 44500 | 460 |
| 474 | 20241125 | 112200 | 6988847500 | 44550 | 44500 | 44550 | 44500 | 204 |
| 475 | 20241125 | 112100 | 6979766200 | 44550 | 44500 | 44550 | 44500 | 98 |
| 476 | 20241125 | 112000 | 6975402450 | 44500 | 44550 | 44550 | 44500 | 578 |
| 477 | 20241125 | 111900 | 6949657450 | 44500 | 44500 | 44550 | 44500 | 122 |
| 478 | 20241125 | 111800 | 6944225800 | 44500 | 44500 | 44550 | 44500 | 351 |
| 479 | 20241125 | 111700 | 6928598250 | 44500 | 44500 | 44550 | 44500 | 80 |
| 480 | 20241125 | 111600 | 6925035750 | 44500 | 44500 | 44550 | 44450 | 200 |
| 481 | 20241125 | 111500 | 6916137800 | 44500 | 44500 | 44550 | 44500 | 282 |
| 482 | 20241125 | 111400 | 6903583050 | 44550 | 44500 | 44550 | 44500 | 194 |
| 483 | 20241125 | 111300 | 6894945300 | 44550 | 44500 | 44550 | 44500 | 198 |
| 484 | 20241125 | 111200 | 6886126700 | 44550 | 44450 | 44550 | 44450 | 827 |
| 485 | 20241125 | 111100 | 6849318800 | 44450 | 44500 | 44550 | 44450 | 3660 |
| 486 | 20241125 | 111000 | 6686447500 | 44500 | 44500 | 44550 | 44500 | 85 |
| 487 | 20241125 | 110900 | 6682662500 | 44500 | 44550 | 44550 | 44500 | 367 |
| 488 | 20241125 | 110800 | 6666325750 | 44550 | 44500 | 44550 | 44500 | 156 |
| 489 | 20241125 | 110700 | 6659379000 | 44550 | 44550 | 44550 | 44500 | 102 |
| 490 | 20241125 | 110600 | 6654838400 | 44550 | 44550 | 44600 | 44500 | 1004 |
| 491 | 20241125 | 110500 | 6610112050 | 44600 | 44500 | 44600 | 44450 | 4927 |
| 492 | 20241125 | 110400 | 6390718800 | 44550 | 44500 | 44550 | 44500 | 378 |
| 493 | 20241125 | 110300 | 6373886200 | 44500 | 44500 | 44550 | 44500 | 454 |
| 494 | 20241125 | 110200 | 6353680400 | 44500 | 44550 | 44550 | 44500 | 637 |
| 495 | 20241125 | 110100 | 6325328500 | 44550 | 44500 | 44550 | 44500 | 119 |
| 496 | 20241125 | 110000 | 6320029150 | 44550 | 44550 | 44550 | 44500 | 91 |
| 497 | 20241125 | 105900 | 6315976750 | 44550 | 44500 | 44550 | 44500 | 246 |
| 498 | 20241125 | 105800 | 6305025750 | 44550 | 44500 | 44550 | 44450 | 707 |
| 499 | 20241125 | 105700 | 6273562050 | 44550 | 44500 | 44550 | 44500 | 2647 |
| 500 | 20241125 | 105600 | 6155720750 | 44550 | 44600 | 44600 | 44500 | 282 |
| 501 | 20241125 | 105500 | 6143161500 | 44550 | 44550 | 44600 | 44550 | 90 |
| 502 | 20241125 | 105400 | 6139149850 | 44550 | 44550 | 44650 | 44550 | 1117 |
| 503 | 20241125 | 105300 | 6089325300 | 44550 | 44600 | 44650 | 44550 | 406 |
| 504 | 20241125 | 105200 | 6071218950 | 44600 | 44550 | 44600 | 44550 | 121 |
| 505 | 20241125 | 105100 | 6065826800 | 44600 | 44600 | 44600 | 44550 | 3288 |
| 506 | 20241125 | 105000 | 5919304950 | 44550 | 44550 | 44600 | 44550 | 82 |
| 507 | 20241125 | 104900 | 5915649200 | 44600 | 44700 | 44700 | 44500 | 1898 |
| 508 | 20241125 | 104800 | 5830991500 | 44650 | 44650 | 44700 | 44650 | 60 |
| 509 | 20241125 | 104700 | 5828311400 | 44650 | 44600 | 44700 | 44600 | 905 |
| 510 | 20241125 | 104600 | 5787903200 | 44600 | 44650 | 44650 | 44600 | 254 |
| 511 | 20241125 | 104500 | 5776563850 | 44650 | 44600 | 44650 | 44600 | 104 |
| 512 | 20241125 | 104400 | 5771922850 | 44650 | 44600 | 44650 | 44600 | 102 |
| 513 | 20241125 | 104300 | 5767370050 | 44600 | 44600 | 44650 | 44600 | 47 |
| 514 | 20241125 | 104200 | 5765273000 | 44650 | 44600 | 44650 | 44600 | 92 |
| 515 | 20241125 | 104100 | 5761166250 | 44600 | 44600 | 44650 | 44600 | 83 |
| 516 | 20241125 | 104000 | 5757463800 | 44650 | 44600 | 44650 | 44600 | 149 |
| 517 | 20241125 | 103900 | 5750812100 | 44650 | 44600 | 44650 | 44600 | 47 |
| 518 | 20241125 | 103800 | 5748714800 | 44650 | 44650 | 44700 | 44600 | 673 |
| 519 | 20241125 | 103700 | 5718660850 | 44600 | 44500 | 44650 | 44500 | 907 |
| 520 | 20241125 | 103600 | 5678222200 | 44500 | 44600 | 44650 | 44500 | 1019 |
| 521 | 20241125 | 103500 | 5632834100 | 44600 | 44600 | 44650 | 44600 | 91 |
| 522 | 20241125 | 103400 | 5628775050 | 44650 | 44600 | 44650 | 44600 | 1269 |
| 523 | 20241125 | 103300 | 5572147950 | 44550 | 44600 | 44600 | 44550 | 37 |
| 524 | 20241125 | 103200 | 5570498300 | 44550 | 44600 | 44650 | 44500 | 1478 |
| 525 | 20241125 | 103100 | 5504581500 | 44600 | 44650 | 44650 | 44600 | 177 |
| 526 | 20241125 | 103000 | 5496681450 | 44650 | 44500 | 44650 | 44500 | 3504 |
| 527 | 20241125 | 102900 | 5340490150 | 44550 | 44500 | 44550 | 44500 | 558 |
| 528 | 20241125 | 102800 | 5315658750 | 44550 | 44550 | 44550 | 44500 | 1813 |
| 529 | 20241125 | 102700 | 5234895450 | 44550 | 44500 | 44650 | 44500 | 576 |
| 530 | 20241125 | 102600 | 5209204000 | 44600 | 44500 | 44600 | 44500 | 95 |
| 531 | 20241125 | 102500 | 5204972150 | 44500 | 44550 | 44600 | 44500 | 203 |
| 532 | 20241125 | 102400 | 5195924750 | 44550 | 44550 | 44600 | 44400 | 4817 |
| 533 | 20241125 | 102300 | 4981528350 | 44550 | 44550 | 44600 | 44550 | 95 |
| 534 | 20241125 | 102200 | 4977294550 | 44600 | 44550 | 44600 | 44550 | 223 |
| 535 | 20241125 | 102100 | 4967357100 | 44550 | 44550 | 44600 | 44550 | 251 |
| 536 | 20241125 | 102000 | 4956170750 | 44550 | 44550 | 44600 | 44550 | 687 |
| 537 | 20241125 | 101900 | 4925552800 | 44550 | 44450 | 44600 | 44450 | 1023 |
| 538 | 20241125 | 101800 | 4879989350 | 44450 | 44500 | 44550 | 44400 | 3792 |
| 539 | 20241125 | 101700 | 4711253750 | 44500 | 44550 | 44550 | 44500 | 53 |
| 540 | 20241125 | 101600 | 4708894200 | 44500 | 44500 | 44550 | 44500 | 582 |
| 541 | 20241125 | 101500 | 4682993700 | 44500 | 44500 | 44550 | 44500 | 162 |
| 542 | 20241125 | 101400 | 4675782300 | 44500 | 44500 | 44550 | 44500 | 928 |
| 543 | 20241125 | 101300 | 4634469300 | 44550 | 44500 | 44550 | 44500 | 121 |
| 544 | 20241125 | 101200 | 4629083000 | 44550 | 44500 | 44550 | 44500 | 122 |
| 545 | 20241125 | 101100 | 4623649850 | 44550 | 44550 | 44550 | 44500 | 93 |
| 546 | 20241125 | 101000 | 4619508800 | 44550 | 44550 | 44550 | 44500 | 889 |
| 547 | 20241125 | 100900 | 4579905300 | 44500 | 44600 | 44600 | 44500 | 1935 |
| 548 | 20241125 | 100800 | 4493753800 | 44600 | 44550 | 44650 | 44550 | 333 |
| 549 | 20241125 | 100700 | 4478899550 | 44550 | 44500 | 44600 | 44500 | 440 |
| 550 | 20241125 | 100600 | 4459295750 | 44500 | 44550 | 44550 | 44500 | 605 |
| 551 | 20241125 | 100500 | 4432344650 | 44550 | 44500 | 44550 | 44500 | 97 |
| 552 | 20241125 | 100400 | 4428025150 | 44500 | 44550 | 44600 | 44500 | 2071 |
| 553 | 20241125 | 100300 | 4335708450 | 44600 | 44550 | 44600 | 44550 | 91 |
| 554 | 20241125 | 100200 | 4331651300 | 44550 | 44600 | 44600 | 44550 | 91 |
| 555 | 20241125 | 100100 | 4327593650 | 44600 | 44550 | 44600 | 44550 | 472 |
| 556 | 20241125 | 100000 | 4306545350 | 44550 | 44600 | 44600 | 44550 | 343 |
| 557 | 20241125 | 095900 | 4291254300 | 44550 | 44550 | 44600 | 44550 | 117 |
| 558 | 20241125 | 095800 | 4286037050 | 44600 | 44550 | 44600 | 44550 | 792 |
| 559 | 20241125 | 095700 | 4250741600 | 44600 | 44700 | 44700 | 44500 | 1209 |
| 560 | 20241125 | 095600 | 4196835550 | 44650 | 44700 | 44700 | 44650 | 139 |
| 561 | 20241125 | 095500 | 4190624650 | 44650 | 44650 | 44700 | 44650 | 382 |
| 562 | 20241125 | 095400 | 4173556850 | 44650 | 44650 | 44700 | 44600 | 331 |
| 563 | 20241125 | 095300 | 4158774600 | 44600 | 44550 | 44650 | 44550 | 1925 |
| 564 | 20241125 | 095200 | 4072920850 | 44600 | 44600 | 44700 | 44550 | 155 |
| 565 | 20241125 | 095100 | 4065997200 | 44550 | 44600 | 44700 | 44550 | 751 |
| 566 | 20241125 | 095000 | 4032487200 | 44600 | 44550 | 44650 | 44550 | 288 |
| 567 | 20241125 | 094900 | 4019640500 | 44550 | 44550 | 44600 | 44550 | 184 |
| 568 | 20241125 | 094800 | 4011435350 | 44550 | 44550 | 44600 | 44550 | 298 |
| 569 | 20241125 | 094700 | 3998153100 | 44550 | 44600 | 44600 | 44550 | 965 |
| 570 | 20241125 | 094600 | 3955116350 | 44700 | 44650 | 44700 | 44550 | 2533 |
| 571 | 20241125 | 094500 | 3842164800 | 44650 | 44600 | 44700 | 44600 | 1481 |
| 572 | 20241125 | 094400 | 3776018600 | 44650 | 44600 | 44650 | 44550 | 2172 |
| 573 | 20241125 | 094300 | 3679107400 | 44600 | 44500 | 44600 | 44500 | 271 |
| 574 | 20241125 | 094200 | 3667025750 | 44500 | 44550 | 44600 | 44500 | 799 |
| 575 | 20241125 | 094100 | 3631428400 | 44600 | 44500 | 44600 | 44450 | 834 |
| 576 | 20241125 | 094000 | 3594299400 | 44500 | 44450 | 44500 | 44450 | 260 |
| 577 | 20241125 | 093900 | 3582731900 | 44500 | 44400 | 44500 | 44400 | 735 |
| 578 | 20241125 | 093800 | 3550058250 | 44450 | 44550 | 44600 | 44450 | 930 |
| 579 | 20241125 | 093700 | 3508647650 | 44600 | 44550 | 44700 | 44450 | 370 |
| 580 | 20241125 | 093600 | 3492175900 | 44500 | 44600 | 44700 | 44450 | 4651 |
| 581 | 20241125 | 093500 | 3284799150 | 44600 | 44600 | 44600 | 44500 | 1003 |
| 582 | 20241125 | 093400 | 3240095200 | 44600 | 44600 | 44600 | 44550 | 999 |
| 583 | 20241125 | 093300 | 3195557050 | 44550 | 44450 | 44600 | 44450 | 1518 |
| 584 | 20241125 | 093200 | 3127882700 | 44500 | 44450 | 44550 | 44450 | 941 |
| 585 | 20241125 | 093100 | 3085992150 | 44500 | 44450 | 44500 | 44400 | 387 |
| 586 | 20241125 | 093000 | 3068787800 | 44400 | 44500 | 44500 | 44400 | 1109 |
| 587 | 20241125 | 092900 | 3019453850 | 44500 | 44400 | 44500 | 44350 | 2267 |
| 588 | 20241125 | 092800 | 2918739500 | 44400 | 44350 | 44400 | 44350 | 159 |
| 589 | 20241125 | 092700 | 2911681650 | 44350 | 44350 | 44400 | 44300 | 974 |
| 590 | 20241125 | 092600 | 2868473200 | 44350 | 44350 | 44350 | 44300 | 1276 |
| 591 | 20241125 | 092500 | 2811906850 | 44350 | 44350 | 44350 | 44300 | 965 |
| 592 | 20241125 | 092400 | 2769134800 | 44350 | 44300 | 44350 | 44250 | 1070 |
| 593 | 20241125 | 092300 | 2721701950 | 44300 | 44250 | 44300 | 44200 | 496 |
| 594 | 20241125 | 092200 | 2699746650 | 44250 | 44250 | 44300 | 44250 | 183 |
| 595 | 20241125 | 092100 | 2691646450 | 44250 | 44250 | 44350 | 44200 | 993 |
| 596 | 20241125 | 092000 | 2647665050 | 44250 | 44250 | 44300 | 44200 | 1537 |
| 597 | 20241125 | 091900 | 2579678250 | 44250 | 44200 | 44350 | 44200 | 1592 |
| 598 | 20241125 | 091800 | 2509222500 | 44200 | 44250 | 44250 | 44200 | 671 |
| 599 | 20241125 | 091700 | 2479541950 | 44200 | 44250 | 44250 | 44200 | 630 |
| 600 | 20241125 | 091600 | 2451683000 | 44200 | 44350 | 44400 | 44200 | 2377 |
| 601 | 20241125 | 091500 | 2346388900 | 44400 | 44350 | 44400 | 44350 | 1392 |
| 602 | 20241125 | 091400 | 2284648450 | 44350 | 44250 | 44400 | 44250 | 2660 |
| 603 | 20241125 | 091300 | 2166731950 | 44250 | 44250 | 44400 | 44250 | 340 |
| 604 | 20241125 | 091200 | 2151671300 | 44450 | 44400 | 44450 | 44250 | 2682 |
| 605 | 20241125 | 091100 | 2032789450 | 44350 | 44350 | 44400 | 44350 | 756 |
| 606 | 20241125 | 091000 | 1999256800 | 44400 | 44300 | 44450 | 44250 | 1570 |
| 607 | 20241125 | 090900 | 1929650750 | 44350 | 44400 | 44400 | 44350 | 652 |
| 608 | 20241125 | 090800 | 1900727600 | 44400 | 44400 | 44400 | 44350 | 468 |
| 609 | 20241125 | 090700 | 1879950450 | 44400 | 44400 | 44450 | 44350 | 1127 |
| 610 | 20241125 | 090600 | 1829922350 | 44450 | 44500 | 44650 | 44400 | 610 |
| 611 | 20241125 | 090500 | 1802807750 | 44500 | 44500 | 44650 | 44400 | 2652 |
| 612 | 20241125 | 090400 | 1684810050 | 44500 | 44500 | 44650 | 44400 | 2089 |
| 613 | 20241125 | 090300 | 1591880400 | 44550 | 44600 | 44750 | 44500 | 3923 |
| 614 | 20241125 | 090200 | 1416888150 | 44650 | 44850 | 44900 | 44600 | 2379 |
| 615 | 20241125 | 090100 | 1310334650 | 44900 | 45000 | 45050 | 44800 | 2960 |
| 616 | 20241125 | 090000 | 1177191200 | 45050 | 44950 | 45050 | 44850 | 26070 |