32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 185200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 10094 |
| 3 | 20241125 | 185100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20241125 | 185000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20241125 | 184900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20241125 | 184800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20241125 | 184700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20241125 | 184600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20241125 | 184500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20241125 | 184400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20241125 | 184300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20241125 | 184200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20241125 | 184100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20241125 | 184000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20241125 | 183900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20241125 | 183800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20241125 | 183700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20241125 | 183600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20241125 | 183500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20241125 | 183400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20241125 | 183300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20241125 | 183200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20241125 | 183100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20241125 | 183000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20241125 | 182900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20241125 | 182800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20241125 | 182700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20241125 | 182600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20241125 | 182500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20241125 | 182400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20241125 | 182300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20241125 | 182200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 10094 |
| 33 | 20241125 | 182100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20241125 | 182000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20241125 | 181900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20241125 | 181800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20241125 | 181700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20241125 | 181600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20241125 | 181500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20241125 | 181400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20241125 | 181300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20241125 | 181200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20241125 | 181100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20241125 | 181000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20241125 | 180900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20241125 | 180800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20241125 | 180700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20241125 | 180600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20241125 | 180500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20241125 | 180400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20241125 | 180300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20241125 | 180200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20241125 | 180100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20241125 | 180000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20241125 | 175900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20241125 | 175800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20241125 | 175700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20241125 | 175600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20241125 | 175500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20241125 | 175400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20241125 | 175300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20241125 | 175200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 10094 |
| 63 | 20241125 | 175100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20241125 | 175000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20241125 | 174900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20241125 | 174800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20241125 | 174700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20241125 | 174600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20241125 | 174500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20241125 | 174400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20241125 | 174300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20241125 | 174200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20241125 | 174100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20241125 | 174000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20241125 | 173900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20241125 | 173800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20241125 | 173700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20241125 | 173600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20241125 | 173500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20241125 | 173400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20241125 | 173300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20241125 | 173200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20241125 | 173100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20241125 | 173000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20241125 | 172900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20241125 | 172800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20241125 | 172700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20241125 | 172600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20241125 | 172500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20241125 | 172400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20241125 | 172300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20241125 | 172200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 10094 |
| 93 | 20241125 | 172100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20241125 | 172000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20241125 | 171900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20241125 | 171800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20241125 | 171700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20241125 | 171600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20241125 | 171500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20241125 | 171400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20241125 | 171300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20241125 | 171200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20241125 | 171100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20241125 | 171000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20241125 | 170900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20241125 | 170800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20241125 | 170700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20241125 | 170600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20241125 | 170500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20241125 | 170400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20241125 | 170300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20241125 | 170200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20241125 | 170100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20241125 | 170000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20241125 | 165900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20241125 | 165800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20241125 | 165700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20241125 | 165600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20241125 | 165500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20241125 | 165400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20241125 | 165300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20241125 | 165200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 10094 |
| 123 | 20241125 | 165100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20241125 | 165000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20241125 | 164900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20241125 | 164800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20241125 | 164700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20241125 | 164600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20241125 | 164500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20241125 | 164400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20241125 | 164300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20241125 | 164200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20241125 | 164100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20241125 | 164000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20241125 | 163900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20241125 | 163800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20241125 | 163700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20241125 | 163600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20241125 | 163500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20241125 | 163400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20241125 | 163300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20241125 | 163200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20241125 | 163100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20241125 | 163000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20241125 | 162900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20241125 | 162800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20241125 | 162700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20241125 | 162600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20241125 | 162500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20241125 | 162400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20241125 | 162300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20241125 | 162200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 10094 |
| 153 | 20241125 | 162100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20241125 | 162000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20241125 | 161900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20241125 | 161800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20241125 | 161700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20241125 | 161600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20241125 | 161500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20241125 | 161400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20241125 | 161300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20241125 | 161200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20241125 | 161100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20241125 | 161000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20241125 | 160900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20241125 | 160800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20241125 | 160700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20241125 | 160600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20241125 | 160500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20241125 | 160400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20241125 | 160300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20241125 | 160200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20241125 | 160100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20241125 | 160000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20241125 | 155900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20241125 | 155800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20241125 | 155700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20241125 | 155600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20241125 | 155500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20241125 | 155400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20241125 | 155300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20241125 | 155200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 10094 |
| 183 | 20241125 | 155100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20241125 | 155000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20241125 | 154900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20241125 | 154800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20241125 | 154700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20241125 | 154600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20241125 | 154500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20241125 | 154400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20241125 | 154300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20241125 | 154200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20241125 | 154100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20241125 | 154000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20241125 | 153900 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20241125 | 153800 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20241125 | 153700 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20241125 | 153600 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20241125 | 153500 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20241125 | 153400 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20241125 | 153300 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20241125 | 153200 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20241125 | 153100 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20241125 | 153000 | 8914781150 | 33900 | 33900 | 33900 | 33900 | 10094 |
| 205 | 20241125 | 152900 | 8572594550 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20241125 | 152800 | 8572594550 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20241125 | 152700 | 8572594550 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20241125 | 152600 | 8572594550 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20241125 | 152500 | 8572594550 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20241125 | 152400 | 8572594550 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20241125 | 152300 | 8572594550 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20241125 | 152200 | 8572594550 | 33900 | 33900 | 33900 | 33900 | 0 |
| 213 | 20241125 | 152100 | 8572594550 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20241125 | 152000 | 8572594550 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20241125 | 151900 | 8572594550 | 33900 | 33850 | 33900 | 33800 | 1844 |
| 216 | 20241125 | 151800 | 8510172900 | 33800 | 33900 | 33900 | 33800 | 821 |
| 217 | 20241125 | 151700 | 8482376150 | 33850 | 33850 | 33900 | 33800 | 812 |
| 218 | 20241125 | 151600 | 8454898150 | 33800 | 33850 | 33900 | 33800 | 935 |
| 219 | 20241125 | 151500 | 8423266250 | 33800 | 33900 | 33900 | 33800 | 1135 |
| 220 | 20241125 | 151400 | 8384827500 | 33900 | 33900 | 33900 | 33800 | 691 |
| 221 | 20241125 | 151300 | 8361450450 | 33900 | 33850 | 33900 | 33800 | 613 |
| 222 | 20241125 | 151200 | 8340715100 | 33850 | 33800 | 33850 | 33750 | 553 |
| 223 | 20241125 | 151100 | 8322035600 | 33750 | 33850 | 33850 | 33750 | 963 |
| 224 | 20241125 | 151000 | 8289495300 | 33850 | 33850 | 33850 | 33800 | 487 |
| 225 | 20241125 | 150900 | 8273034300 | 33850 | 33800 | 33850 | 33750 | 850 |
| 226 | 20241125 | 150800 | 8244310800 | 33800 | 33750 | 33800 | 33700 | 1332 |
| 227 | 20241125 | 150700 | 8199381300 | 33800 | 33750 | 33800 | 33700 | 1060 |
| 228 | 20241125 | 150600 | 8163612850 | 33800 | 33800 | 33800 | 33700 | 683 |
| 229 | 20241125 | 150500 | 8140559800 | 33750 | 33800 | 33800 | 33700 | 542 |
| 230 | 20241125 | 150400 | 8122271450 | 33800 | 33800 | 33800 | 33700 | 523 |
| 231 | 20241125 | 150300 | 8104634000 | 33800 | 33750 | 33800 | 33700 | 705 |
| 232 | 20241125 | 150200 | 8080871500 | 33700 | 33700 | 33750 | 33650 | 373 |
| 233 | 20241125 | 150100 | 8068309800 | 33700 | 33750 | 33800 | 33650 | 486 |
| 234 | 20241125 | 150000 | 8051938550 | 33750 | 33700 | 33750 | 33700 | 470 |
| 235 | 20241125 | 145900 | 8036096850 | 33750 | 33750 | 33750 | 33700 | 397 |
| 236 | 20241125 | 145800 | 8022711400 | 33750 | 33700 | 33750 | 33650 | 855 |
| 237 | 20241125 | 145700 | 7993914050 | 33700 | 33650 | 33750 | 33650 | 391 |
| 238 | 20241125 | 145600 | 7980756550 | 33800 | 33650 | 33800 | 33650 | 394 |
| 239 | 20241125 | 145500 | 7967496650 | 33700 | 33800 | 33800 | 33650 | 423 |
| 240 | 20241125 | 145400 | 7953262500 | 33800 | 33650 | 33800 | 33600 | 906 |
| 241 | 20241125 | 145300 | 7922761050 | 33600 | 33600 | 33700 | 33600 | 381 |
| 242 | 20241125 | 145200 | 7909959050 | 33700 | 33600 | 33700 | 33600 | 1015 |
| 243 | 20241125 | 145100 | 7875803350 | 33650 | 33700 | 33750 | 33650 | 1379 |
| 244 | 20241125 | 145000 | 7829386450 | 33700 | 33800 | 33800 | 33700 | 1850 |
| 245 | 20241125 | 144900 | 7766983900 | 33800 | 33850 | 33850 | 33750 | 795 |
| 246 | 20241125 | 144800 | 7740141900 | 33850 | 33800 | 33850 | 33800 | 109 |
| 247 | 20241125 | 144700 | 7736457450 | 33800 | 33800 | 33850 | 33750 | 620 |
| 248 | 20241125 | 144600 | 7715505400 | 33750 | 33750 | 33800 | 33750 | 229 |
| 249 | 20241125 | 144500 | 7707776600 | 33750 | 33750 | 33800 | 33750 | 202 |
| 250 | 20241125 | 144400 | 7700958850 | 33700 | 33700 | 33750 | 33700 | 2919 |
| 251 | 20241125 | 144300 | 7602570600 | 33750 | 33700 | 33800 | 33700 | 921 |
| 252 | 20241125 | 144200 | 7571487300 | 33700 | 33900 | 33950 | 33700 | 5451 |
| 253 | 20241125 | 144100 | 7386936950 | 34000 | 34000 | 34000 | 33900 | 649 |
| 254 | 20241125 | 144000 | 7364907050 | 33950 | 34050 | 34050 | 33900 | 2220 |
| 255 | 20241125 | 143900 | 7289519100 | 34050 | 34050 | 34050 | 34000 | 906 |
| 256 | 20241125 | 143800 | 7258669850 | 34050 | 34050 | 34050 | 34050 | 1058 |
| 257 | 20241125 | 143700 | 7222644950 | 34050 | 34050 | 34050 | 34000 | 155 |
| 258 | 20241125 | 143600 | 7217367650 | 34000 | 34000 | 34050 | 34000 | 34 |
| 259 | 20241125 | 143500 | 7216211100 | 34050 | 34000 | 34050 | 33950 | 737 |
| 260 | 20241125 | 143400 | 7191159900 | 33950 | 34000 | 34050 | 33900 | 1545 |
| 261 | 20241125 | 143300 | 7138644550 | 34050 | 34050 | 34100 | 34000 | 1168 |
| 262 | 20241125 | 143200 | 7098874050 | 34050 | 34050 | 34050 | 34000 | 258 |
| 263 | 20241125 | 143100 | 7090095450 | 34050 | 34050 | 34050 | 34050 | 260 |
| 264 | 20241125 | 143000 | 7081242450 | 34050 | 34000 | 34050 | 33950 | 1980 |
| 265 | 20241125 | 142900 | 7013922100 | 34000 | 33950 | 34000 | 33900 | 1155 |
| 266 | 20241125 | 142800 | 6974714600 | 33950 | 33950 | 33950 | 33900 | 230 |
| 267 | 20241125 | 142700 | 6966906600 | 33950 | 33900 | 33950 | 33900 | 90 |
| 268 | 20241125 | 142600 | 6963853150 | 33900 | 33900 | 33950 | 33900 | 437 |
| 269 | 20241125 | 142500 | 6949038650 | 33950 | 33900 | 33950 | 33900 | 342 |
| 270 | 20241125 | 142400 | 6937444550 | 33900 | 33900 | 33950 | 33850 | 245 |
| 271 | 20241125 | 142300 | 6929139300 | 33900 | 33900 | 33900 | 33850 | 233 |
| 272 | 20241125 | 142200 | 6921241400 | 33850 | 33900 | 33900 | 33850 | 1151 |
| 273 | 20241125 | 142100 | 6882279800 | 33900 | 33900 | 33900 | 33900 | 282 |
| 274 | 20241125 | 142000 | 6872720000 | 33950 | 33900 | 33950 | 33850 | 827 |
| 275 | 20241125 | 141900 | 6844684900 | 33900 | 33900 | 33900 | 33850 | 140 |
| 276 | 20241125 | 141800 | 6839939400 | 33850 | 33900 | 33900 | 33850 | 390 |
| 277 | 20241125 | 141700 | 6826737800 | 33850 | 33900 | 33900 | 33850 | 31 |
| 278 | 20241125 | 141600 | 6825687650 | 33850 | 33850 | 33900 | 33850 | 569 |
| 279 | 20241125 | 141500 | 6806426550 | 33900 | 33900 | 33900 | 33900 | 74 |
| 280 | 20241125 | 141400 | 6803917950 | 33900 | 33900 | 33900 | 33900 | 6 |
| 281 | 20241125 | 141300 | 6803714550 | 33900 | 33900 | 33900 | 33900 | 307 |
| 282 | 20241125 | 141200 | 6793307250 | 33900 | 33900 | 33900 | 33850 | 227 |
| 283 | 20241125 | 141100 | 6785612200 | 33950 | 33900 | 33950 | 33850 | 1282 |
| 284 | 20241125 | 141000 | 6742151500 | 33900 | 33900 | 34000 | 33850 | 408 |
| 285 | 20241125 | 140900 | 6728316750 | 33900 | 33950 | 34000 | 33900 | 865 |
| 286 | 20241125 | 140800 | 6698962850 | 33950 | 33900 | 33950 | 33900 | 462 |
| 287 | 20241125 | 140700 | 6683291000 | 33900 | 33900 | 33900 | 33900 | 245 |
| 288 | 20241125 | 140600 | 6674985500 | 33900 | 33850 | 33900 | 33850 | 320 |
| 289 | 20241125 | 140500 | 6664143200 | 33900 | 33850 | 33900 | 33850 | 382 |
| 290 | 20241125 | 140400 | 6651212450 | 33900 | 33950 | 33950 | 33850 | 414 |
| 291 | 20241125 | 140300 | 6637172900 | 33900 | 33900 | 33950 | 33900 | 455 |
| 292 | 20241125 | 140200 | 6621747150 | 33900 | 33850 | 33900 | 33850 | 119 |
| 293 | 20241125 | 140100 | 6617713200 | 33850 | 33850 | 33900 | 33850 | 401 |
| 294 | 20241125 | 140000 | 6604139100 | 33900 | 33850 | 33900 | 33850 | 258 |
| 295 | 20241125 | 135900 | 6595405550 | 33900 | 33850 | 33900 | 33800 | 196 |
| 296 | 20241125 | 135800 | 6588773400 | 33850 | 33900 | 33900 | 33850 | 588 |
| 297 | 20241125 | 135700 | 6568852750 | 33900 | 33950 | 33950 | 33900 | 420 |
| 298 | 20241125 | 135600 | 6554603600 | 33900 | 33900 | 33950 | 33900 | 202 |
| 299 | 20241125 | 135500 | 6547747250 | 33900 | 33900 | 33950 | 33900 | 281 |
| 300 | 20241125 | 135400 | 6538219250 | 33900 | 33950 | 33950 | 33900 | 115 |
| 301 | 20241125 | 135300 | 6534318900 | 33950 | 33900 | 33950 | 33850 | 1104 |
| 302 | 20241125 | 135200 | 6496893300 | 33850 | 33850 | 33900 | 33850 | 194 |
| 303 | 20241125 | 135100 | 6490317100 | 33900 | 33850 | 33900 | 33850 | 228 |
| 304 | 20241125 | 135000 | 6482588900 | 33900 | 33850 | 33900 | 33850 | 9 |
| 305 | 20241125 | 134900 | 6482284050 | 33900 | 33850 | 33900 | 33800 | 696 |
| 306 | 20241125 | 134800 | 6458706300 | 33900 | 33850 | 33900 | 33850 | 465 |
| 307 | 20241125 | 134700 | 6442966000 | 33850 | 33850 | 33850 | 33800 | 788 |
| 308 | 20241125 | 134600 | 6416295100 | 33850 | 33850 | 33850 | 33800 | 66 |
| 309 | 20241125 | 134500 | 6414061050 | 33850 | 33850 | 33850 | 33850 | 157 |
| 310 | 20241125 | 134400 | 6408746600 | 33850 | 33800 | 33850 | 33800 | 423 |
| 311 | 20241125 | 134300 | 6394435050 | 33850 | 33850 | 33850 | 33800 | 273 |
| 312 | 20241125 | 134200 | 6385194900 | 33850 | 33850 | 33850 | 33850 | 201 |
| 313 | 20241125 | 134100 | 6378391050 | 33850 | 33850 | 33900 | 33850 | 382 |
| 314 | 20241125 | 134000 | 6365460200 | 33850 | 33950 | 33950 | 33850 | 584 |
| 315 | 20241125 | 133900 | 6345672800 | 33900 | 33900 | 33950 | 33900 | 239 |
| 316 | 20241125 | 133800 | 6337570600 | 33850 | 33900 | 33900 | 33850 | 193 |
| 317 | 20241125 | 133700 | 6331029050 | 33900 | 33900 | 33900 | 33850 | 223 |
| 318 | 20241125 | 133600 | 6323469500 | 33850 | 33900 | 33900 | 33850 | 61 |
| 319 | 20241125 | 133500 | 6321401950 | 33900 | 33850 | 33900 | 33850 | 228 |
| 320 | 20241125 | 133400 | 6313684100 | 33850 | 33850 | 33850 | 33850 | 258 |
| 321 | 20241125 | 133300 | 6304950800 | 33850 | 33850 | 33850 | 33800 | 562 |
| 322 | 20241125 | 133200 | 6285928100 | 33850 | 33900 | 33900 | 33850 | 176 |
| 323 | 20241125 | 133100 | 6279964350 | 33900 | 33900 | 33900 | 33900 | 474 |
| 324 | 20241125 | 133000 | 6263895750 | 33950 | 33900 | 33950 | 33850 | 269 |
| 325 | 20241125 | 132900 | 6254775000 | 33900 | 33850 | 33900 | 33850 | 508 |
| 326 | 20241125 | 132800 | 6237556100 | 33900 | 33900 | 33900 | 33900 | 301 |
| 327 | 20241125 | 132700 | 6227352200 | 33900 | 33900 | 33900 | 33900 | 247 |
| 328 | 20241125 | 132600 | 6218978900 | 33900 | 33900 | 33900 | 33850 | 128 |
| 329 | 20241125 | 132500 | 6214639800 | 33900 | 33850 | 33900 | 33850 | 11 |
| 330 | 20241125 | 132400 | 6214267200 | 33850 | 33850 | 33850 | 33800 | 337 |
| 331 | 20241125 | 132300 | 6202862250 | 33900 | 33900 | 33900 | 33900 | 137 |
| 332 | 20241125 | 132200 | 6198217950 | 33900 | 33900 | 33950 | 33900 | 362 |
| 333 | 20241125 | 132100 | 6185945950 | 33900 | 33950 | 33950 | 33900 | 517 |
| 334 | 20241125 | 132000 | 6168413500 | 33950 | 33950 | 34000 | 33950 | 257 |
| 335 | 20241125 | 131900 | 6159687200 | 33950 | 33950 | 33950 | 33950 | 288 |
| 336 | 20241125 | 131800 | 6149909600 | 33950 | 33900 | 33950 | 33850 | 549 |
| 337 | 20241125 | 131700 | 6131320300 | 33950 | 33950 | 33950 | 33900 | 103 |
| 338 | 20241125 | 131600 | 6127825950 | 33950 | 33900 | 33950 | 33900 | 710 |
| 339 | 20241125 | 131500 | 6103738400 | 33850 | 33850 | 33850 | 33850 | 401 |
| 340 | 20241125 | 131400 | 6090164550 | 33800 | 33800 | 33800 | 33800 | 5 |
| 341 | 20241125 | 131300 | 6089995550 | 33850 | 33850 | 33850 | 33850 | 4 |
| 342 | 20241125 | 131200 | 6089860150 | 33800 | 33750 | 33850 | 33750 | 406 |
| 343 | 20241125 | 131100 | 6076144550 | 33800 | 33750 | 33800 | 33750 | 38 |
| 344 | 20241125 | 131000 | 6074861900 | 33750 | 33750 | 33800 | 33750 | 48 |
| 345 | 20241125 | 130900 | 6073240250 | 33750 | 33750 | 33750 | 33750 | 136 |
| 346 | 20241125 | 130800 | 6068650250 | 33700 | 33850 | 33850 | 33700 | 1356 |
| 347 | 20241125 | 130700 | 6022841250 | 33850 | 33850 | 33900 | 33850 | 57 |
| 348 | 20241125 | 130600 | 6020911550 | 33900 | 33900 | 33900 | 33900 | 51 |
| 349 | 20241125 | 130500 | 6019182650 | 33900 | 33850 | 33900 | 33850 | 79 |
| 350 | 20241125 | 130400 | 6016508300 | 33900 | 33850 | 33900 | 33850 | 419 |
| 351 | 20241125 | 130300 | 6002311500 | 33850 | 33900 | 33900 | 33800 | 657 |
| 352 | 20241125 | 130200 | 5980071500 | 33900 | 33900 | 33900 | 33900 | 240 |
| 353 | 20241125 | 130100 | 5971935500 | 33900 | 33950 | 33950 | 33900 | 13 |
| 354 | 20241125 | 130000 | 5971494650 | 33900 | 33900 | 33950 | 33850 | 456 |
| 355 | 20241125 | 125900 | 5956035600 | 33950 | 33950 | 33950 | 33900 | 8 |
| 356 | 20241125 | 125800 | 5955764150 | 33950 | 33900 | 33950 | 33900 | 13 |
| 357 | 20241125 | 125700 | 5955323350 | 33950 | 33900 | 33950 | 33850 | 369 |
| 358 | 20241125 | 125600 | 5942829950 | 33900 | 33900 | 33900 | 33850 | 248 |
| 359 | 20241125 | 125500 | 5934424400 | 33900 | 33950 | 33950 | 33900 | 896 |
| 360 | 20241125 | 125400 | 5904018850 | 34000 | 34000 | 34050 | 34000 | 490 |
| 361 | 20241125 | 125300 | 5887358750 | 34000 | 34000 | 34000 | 34000 | 277 |
| 362 | 20241125 | 125200 | 5877940750 | 34000 | 34000 | 34000 | 34000 | 130 |
| 363 | 20241125 | 125100 | 5873520750 | 34000 | 33950 | 34000 | 33950 | 235 |
| 364 | 20241125 | 125000 | 5865531100 | 33950 | 34000 | 34000 | 33950 | 429 |
| 365 | 20241125 | 124900 | 5850945700 | 34000 | 33950 | 34000 | 33950 | 9 |
| 366 | 20241125 | 124800 | 5850640000 | 34000 | 34000 | 34000 | 33950 | 40 |
| 367 | 20241125 | 124700 | 5849281500 | 34000 | 34000 | 34000 | 34000 | 1336 |
| 368 | 20241125 | 124600 | 5803857500 | 34000 | 33900 | 34000 | 33900 | 188 |
| 369 | 20241125 | 124500 | 5797477000 | 33950 | 33900 | 34000 | 33900 | 658 |
| 370 | 20241125 | 124400 | 5775168000 | 33950 | 33950 | 33950 | 33950 | 124 |
| 371 | 20241125 | 124300 | 5770958200 | 33950 | 33950 | 33950 | 33950 | 452 |
| 372 | 20241125 | 124200 | 5755612800 | 33950 | 33900 | 33950 | 33900 | 36 |
| 373 | 20241125 | 124100 | 5754391850 | 33950 | 33950 | 33950 | 33950 | 0 |
| 374 | 20241125 | 124000 | 5754391850 | 33950 | 33900 | 33950 | 33900 | 178 |
| 375 | 20241125 | 123900 | 5748357500 | 33900 | 34000 | 34000 | 33900 | 1072 |
| 376 | 20241125 | 123800 | 5711997450 | 34000 | 34000 | 34000 | 33950 | 185 |
| 377 | 20241125 | 123700 | 5705709300 | 34000 | 34000 | 34000 | 34000 | 12 |
| 378 | 20241125 | 123600 | 5705301300 | 34000 | 34100 | 34100 | 33950 | 267 |
| 379 | 20241125 | 123500 | 5696216450 | 34100 | 33950 | 34100 | 33950 | 762 |
| 380 | 20241125 | 123400 | 5670301600 | 33950 | 33950 | 33950 | 33950 | 482 |
| 381 | 20241125 | 123300 | 5653937700 | 33950 | 34000 | 34000 | 33950 | 19 |
| 382 | 20241125 | 123200 | 5653292450 | 34000 | 33950 | 34000 | 33950 | 209 |
| 383 | 20241125 | 123100 | 5646196750 | 33950 | 34000 | 34050 | 33950 | 1767 |
| 384 | 20241125 | 123000 | 5586129850 | 34000 | 34050 | 34050 | 34000 | 328 |
| 385 | 20241125 | 122900 | 5574964400 | 34050 | 34050 | 34050 | 34050 | 9 |
| 386 | 20241125 | 122800 | 5574657950 | 34050 | 34100 | 34100 | 34000 | 385 |
| 387 | 20241125 | 122700 | 5561558650 | 34050 | 34100 | 34150 | 34050 | 1004 |
| 388 | 20241125 | 122600 | 5527355300 | 34100 | 34000 | 34100 | 33950 | 13812 |
| 389 | 20241125 | 122500 | 5057480050 | 34000 | 34000 | 34000 | 33950 | 762 |
| 390 | 20241125 | 122400 | 5031581450 | 34000 | 33950 | 34000 | 33950 | 306 |
| 391 | 20241125 | 122300 | 5021192300 | 33950 | 33950 | 34000 | 33950 | 2534 |
| 392 | 20241125 | 122200 | 4935128250 | 33950 | 33950 | 33950 | 33950 | 263 |
| 393 | 20241125 | 122100 | 4926199400 | 33950 | 33950 | 33950 | 33950 | 206 |
| 394 | 20241125 | 122000 | 4919205700 | 33900 | 33950 | 33950 | 33900 | 295 |
| 395 | 20241125 | 121900 | 4909194050 | 33950 | 33950 | 33950 | 33900 | 226 |
| 396 | 20241125 | 121800 | 4901521500 | 33900 | 33900 | 33900 | 33900 | 260 |
| 397 | 20241125 | 121700 | 4892707500 | 33900 | 33900 | 33950 | 33900 | 475 |
| 398 | 20241125 | 121600 | 4876604800 | 33900 | 33900 | 33900 | 33850 | 807 |
| 399 | 20241125 | 121500 | 4849247750 | 33900 | 33900 | 33900 | 33850 | 301 |
| 400 | 20241125 | 121400 | 4839044850 | 33900 | 33900 | 33900 | 33900 | 135 |
| 401 | 20241125 | 121300 | 4834468350 | 33900 | 33850 | 33900 | 33850 | 214 |
| 402 | 20241125 | 121200 | 4827214150 | 33900 | 33900 | 33950 | 33900 | 633 |
| 403 | 20241125 | 121100 | 4805732250 | 33900 | 33900 | 33900 | 33850 | 1390 |
| 404 | 20241125 | 121000 | 4758612250 | 33850 | 33850 | 33850 | 33850 | 25 |
| 405 | 20241125 | 120900 | 4757766000 | 33850 | 33850 | 33850 | 33800 | 1118 |
| 406 | 20241125 | 120800 | 4719922000 | 33850 | 33850 | 33850 | 33800 | 182 |
| 407 | 20241125 | 120700 | 4713761500 | 33800 | 33800 | 33800 | 33800 | 10 |
| 408 | 20241125 | 120600 | 4713423500 | 33850 | 33800 | 33850 | 33800 | 117 |
| 409 | 20241125 | 120500 | 4709468700 | 33800 | 33850 | 33850 | 33800 | 145 |
| 410 | 20241125 | 120400 | 4704566500 | 33850 | 33850 | 33850 | 33800 | 1326 |
| 411 | 20241125 | 120300 | 4659716300 | 33850 | 33850 | 33850 | 33850 | 111 |
| 412 | 20241125 | 120200 | 4655958950 | 33850 | 33850 | 33850 | 33800 | 123 |
| 413 | 20241125 | 120100 | 4651795650 | 33850 | 33850 | 33850 | 33850 | 113 |
| 414 | 20241125 | 120000 | 4647970600 | 33850 | 33850 | 33850 | 33800 | 140 |
| 415 | 20241125 | 115900 | 4643231850 | 33850 | 33850 | 33850 | 33850 | 166 |
| 416 | 20241125 | 115800 | 4637612750 | 33800 | 33850 | 33850 | 33800 | 110 |
| 417 | 20241125 | 115700 | 4633892050 | 33850 | 33800 | 33850 | 33800 | 42 |
| 418 | 20241125 | 115600 | 4632470950 | 33800 | 33800 | 33800 | 33800 | 156 |
| 419 | 20241125 | 115500 | 4627198150 | 33800 | 33750 | 33800 | 33750 | 163 |
| 420 | 20241125 | 115400 | 4621690550 | 33800 | 33750 | 33800 | 33750 | 285 |
| 421 | 20241125 | 115300 | 4612057600 | 33800 | 33800 | 33800 | 33750 | 78 |
| 422 | 20241125 | 115200 | 4609421800 | 33800 | 33750 | 33800 | 33750 | 69 |
| 423 | 20241125 | 115100 | 4607092150 | 33750 | 33750 | 33750 | 33700 | 466 |
| 424 | 20241125 | 115000 | 4591364900 | 33750 | 33750 | 33750 | 33750 | 4 |
| 425 | 20241125 | 114900 | 4591229900 | 33700 | 33750 | 33750 | 33700 | 26 |
| 426 | 20241125 | 114800 | 4590353200 | 33750 | 33750 | 33750 | 33750 | 547 |
| 427 | 20241125 | 114700 | 4571891950 | 33700 | 33700 | 33750 | 33700 | 37 |
| 428 | 20241125 | 114600 | 4570644800 | 33750 | 33700 | 33750 | 33700 | 582 |
| 429 | 20241125 | 114500 | 4551030000 | 33700 | 33750 | 33750 | 33700 | 193 |
| 430 | 20241125 | 114400 | 4544525700 | 33700 | 33700 | 33700 | 33650 | 11 |
| 431 | 20241125 | 114300 | 4544155250 | 33700 | 33700 | 33750 | 33650 | 115 |
| 432 | 20241125 | 114200 | 4540282200 | 33700 | 33700 | 33700 | 33700 | 36 |
| 433 | 20241125 | 114100 | 4539069000 | 33650 | 33750 | 33750 | 33650 | 844 |
| 434 | 20241125 | 114000 | 4510628750 | 33750 | 33800 | 33800 | 33750 | 361 |
| 435 | 20241125 | 113900 | 4498442800 | 33800 | 33800 | 33850 | 33800 | 295 |
| 436 | 20241125 | 113800 | 4488471650 | 33850 | 33850 | 33850 | 33800 | 582 |
| 437 | 20241125 | 113700 | 4468798900 | 33850 | 33850 | 33850 | 33800 | 215 |
| 438 | 20241125 | 113600 | 4461526400 | 33800 | 33850 | 33850 | 33800 | 133 |
| 439 | 20241125 | 113500 | 4457025350 | 33850 | 33850 | 33850 | 33800 | 537 |
| 440 | 20241125 | 113400 | 4438861600 | 33850 | 33900 | 33900 | 33850 | 115 |
| 441 | 20241125 | 113300 | 4434963850 | 33850 | 33850 | 33900 | 33800 | 1573 |
| 442 | 20241125 | 113200 | 4381690700 | 33850 | 33900 | 33900 | 33850 | 159 |
| 443 | 20241125 | 113100 | 4376307700 | 33850 | 33850 | 33900 | 33850 | 979 |
| 444 | 20241125 | 113000 | 4343168200 | 33850 | 33800 | 33850 | 33800 | 966 |
| 445 | 20241125 | 112900 | 4310516800 | 33800 | 33800 | 33850 | 33800 | 226 |
| 446 | 20241125 | 112800 | 4302873850 | 33800 | 33850 | 33850 | 33800 | 123 |
| 447 | 20241125 | 112700 | 4298715450 | 33850 | 33800 | 33850 | 33800 | 265 |
| 448 | 20241125 | 112600 | 4289748750 | 33800 | 33850 | 33850 | 33800 | 218 |
| 449 | 20241125 | 112500 | 4282378650 | 33850 | 33900 | 33900 | 33800 | 462 |
| 450 | 20241125 | 112400 | 4266753400 | 33850 | 33850 | 33900 | 33850 | 1004 |
| 451 | 20241125 | 112300 | 4232756650 | 33900 | 33850 | 33900 | 33850 | 357 |
| 452 | 20241125 | 112200 | 4220656600 | 33900 | 33950 | 33950 | 33900 | 1874 |
| 453 | 20241125 | 112100 | 4157123300 | 33900 | 33900 | 33950 | 33900 | 1165 |
| 454 | 20241125 | 112000 | 4117629750 | 33900 | 33900 | 33950 | 33900 | 507 |
| 455 | 20241125 | 111900 | 4100441700 | 33900 | 33900 | 33900 | 33850 | 219 |
| 456 | 20241125 | 111800 | 4093022200 | 33900 | 33850 | 33950 | 33850 | 4898 |
| 457 | 20241125 | 111700 | 3927133500 | 33850 | 33850 | 33850 | 33800 | 21 |
| 458 | 20241125 | 111600 | 3926423050 | 33800 | 33750 | 33800 | 33750 | 2154 |
| 459 | 20241125 | 111500 | 3853656200 | 33750 | 33750 | 33750 | 33700 | 156 |
| 460 | 20241125 | 111400 | 3848393550 | 33750 | 33750 | 33750 | 33750 | 83 |
| 461 | 20241125 | 111300 | 3845592300 | 33750 | 33700 | 33750 | 33700 | 596 |
| 462 | 20241125 | 111200 | 3825479950 | 33700 | 33750 | 33750 | 33700 | 152 |
| 463 | 20241125 | 111100 | 3820351650 | 33750 | 33800 | 33800 | 33700 | 110 |
| 464 | 20241125 | 111000 | 3816639100 | 33750 | 33800 | 33800 | 33750 | 32 |
| 465 | 20241125 | 110900 | 3815557600 | 33800 | 33750 | 33800 | 33750 | 1629 |
| 466 | 20241125 | 110800 | 3760518550 | 33750 | 33750 | 33750 | 33750 | 404 |
| 467 | 20241125 | 110700 | 3746883550 | 33750 | 33700 | 33750 | 33700 | 200 |
| 468 | 20241125 | 110600 | 3740134600 | 33700 | 33700 | 33800 | 33700 | 1382 |
| 469 | 20241125 | 110500 | 3693503600 | 33750 | 33750 | 33750 | 33700 | 287 |
| 470 | 20241125 | 110400 | 3683829350 | 33700 | 33650 | 33700 | 33650 | 687 |
| 471 | 20241125 | 110300 | 3660681650 | 33650 | 33700 | 33700 | 33650 | 76 |
| 472 | 20241125 | 110200 | 3658123550 | 33650 | 33650 | 33700 | 33600 | 714 |
| 473 | 20241125 | 110100 | 3634098800 | 33700 | 33700 | 33750 | 33700 | 208 |
| 474 | 20241125 | 110000 | 3627089100 | 33700 | 33750 | 33750 | 33700 | 600 |
| 475 | 20241125 | 105900 | 3606868400 | 33750 | 33700 | 33750 | 33700 | 1205 |
| 476 | 20241125 | 105800 | 3566259150 | 33700 | 33650 | 33750 | 33650 | 109 |
| 477 | 20241125 | 105700 | 3562585800 | 33650 | 33700 | 33700 | 33650 | 214 |
| 478 | 20241125 | 105600 | 3555376950 | 33700 | 33700 | 33700 | 33650 | 125 |
| 479 | 20241125 | 105500 | 3551164500 | 33650 | 33700 | 33750 | 33650 | 180 |
| 480 | 20241125 | 105400 | 3545098200 | 33700 | 33750 | 33750 | 33700 | 647 |
| 481 | 20241125 | 105300 | 3523292700 | 33700 | 33750 | 33750 | 33700 | 247 |
| 482 | 20241125 | 105200 | 3514957100 | 33750 | 33750 | 33750 | 33700 | 427 |
| 483 | 20241125 | 105100 | 3500553650 | 33750 | 33700 | 33750 | 33700 | 29 |
| 484 | 20241125 | 105000 | 3499575200 | 33700 | 33700 | 33750 | 33650 | 818 |
| 485 | 20241125 | 104900 | 3472006600 | 33700 | 33750 | 33750 | 33700 | 569 |
| 486 | 20241125 | 104800 | 3452831100 | 33750 | 33750 | 33750 | 33700 | 132 |
| 487 | 20241125 | 104700 | 3448382000 | 33700 | 33700 | 33750 | 33700 | 261 |
| 488 | 20241125 | 104600 | 3439586000 | 33700 | 33700 | 33750 | 33700 | 445 |
| 489 | 20241125 | 104500 | 3424589400 | 33700 | 33700 | 33700 | 33650 | 121 |
| 490 | 20241125 | 104400 | 3420516800 | 33700 | 33700 | 33700 | 33650 | 509 |
| 491 | 20241125 | 104300 | 3403364600 | 33650 | 33700 | 33700 | 33650 | 188 |
| 492 | 20241125 | 104200 | 3397034000 | 33700 | 33700 | 33700 | 33650 | 379 |
| 493 | 20241125 | 104100 | 3384275750 | 33650 | 33650 | 33700 | 33650 | 313 |
| 494 | 20241125 | 104000 | 3373739100 | 33700 | 33650 | 33700 | 33650 | 528 |
| 495 | 20241125 | 103900 | 3355971450 | 33600 | 33650 | 33650 | 33600 | 246 |
| 496 | 20241125 | 103800 | 3347701550 | 33650 | 33600 | 33650 | 33500 | 1984 |
| 497 | 20241125 | 103700 | 3281038300 | 33550 | 33500 | 33600 | 33500 | 269 |
| 498 | 20241125 | 103600 | 3272018050 | 33450 | 33550 | 33600 | 33450 | 299 |
| 499 | 20241125 | 103500 | 3262011750 | 33500 | 33550 | 33600 | 33500 | 861 |
| 500 | 20241125 | 103400 | 3233157400 | 33600 | 33600 | 33600 | 33550 | 84 |
| 501 | 20241125 | 103300 | 3230338850 | 33600 | 33600 | 33600 | 33600 | 57 |
| 502 | 20241125 | 103200 | 3228423650 | 33600 | 33600 | 33650 | 33600 | 175 |
| 503 | 20241125 | 103100 | 3222543600 | 33650 | 33650 | 33650 | 33600 | 45 |
| 504 | 20241125 | 103000 | 3221029700 | 33600 | 33700 | 33700 | 33600 | 418 |
| 505 | 20241125 | 102900 | 3206963650 | 33700 | 33550 | 33700 | 33550 | 102 |
| 506 | 20241125 | 102800 | 3203530550 | 33600 | 33600 | 33700 | 33500 | 3540 |
| 507 | 20241125 | 102700 | 3084571350 | 33600 | 33550 | 33600 | 33500 | 277 |
| 508 | 20241125 | 102600 | 3075286500 | 33550 | 33550 | 33600 | 33500 | 157 |
| 509 | 20241125 | 102500 | 3070018050 | 33550 | 33500 | 33600 | 33400 | 5154 |
| 510 | 20241125 | 102400 | 2897410550 | 33500 | 33550 | 33550 | 33450 | 478 |
| 511 | 20241125 | 102300 | 2881415100 | 33450 | 33500 | 33500 | 33450 | 60 |
| 512 | 20241125 | 102200 | 2879407800 | 33500 | 33550 | 33550 | 33500 | 1281 |
| 513 | 20241125 | 102100 | 2836493900 | 33550 | 33500 | 33550 | 33500 | 186 |
| 514 | 20241125 | 102000 | 2830259350 | 33550 | 33500 | 33550 | 33500 | 335 |
| 515 | 20241125 | 101900 | 2819021600 | 33550 | 33550 | 33600 | 33550 | 166 |
| 516 | 20241125 | 101800 | 2813452250 | 33550 | 33500 | 33550 | 33500 | 561 |
| 517 | 20241125 | 101700 | 2794641300 | 33500 | 33500 | 33550 | 33500 | 324 |
| 518 | 20241125 | 101600 | 2783787100 | 33500 | 33500 | 33500 | 33450 | 10 |
| 519 | 20241125 | 101500 | 2783452200 | 33400 | 33450 | 33500 | 33400 | 195 |
| 520 | 20241125 | 101400 | 2776923300 | 33450 | 33400 | 33450 | 33400 | 18 |
| 521 | 20241125 | 101300 | 2776321750 | 33400 | 33500 | 33500 | 33400 | 363 |
| 522 | 20241125 | 101200 | 2764161950 | 33550 | 33350 | 33550 | 33350 | 95 |
| 523 | 20241125 | 101100 | 2760988300 | 33400 | 33450 | 33450 | 33400 | 491 |
| 524 | 20241125 | 101000 | 2744581650 | 33400 | 33600 | 33600 | 33400 | 473 |
| 525 | 20241125 | 100900 | 2728732300 | 33600 | 33450 | 33600 | 33450 | 5135 |
| 526 | 20241125 | 100800 | 2556589200 | 33450 | 33400 | 33450 | 33400 | 308 |
| 527 | 20241125 | 100700 | 2546290850 | 33400 | 33400 | 33400 | 33350 | 292 |
| 528 | 20241125 | 100600 | 2536538100 | 33400 | 33450 | 33450 | 33350 | 436 |
| 529 | 20241125 | 100500 | 2521984500 | 33400 | 33400 | 33450 | 33350 | 785 |
| 530 | 20241125 | 100400 | 2495767200 | 33400 | 33400 | 33450 | 33350 | 1870 |
| 531 | 20241125 | 100300 | 2433288500 | 33400 | 33400 | 33400 | 33300 | 150 |
| 532 | 20241125 | 100200 | 2428284550 | 33400 | 33350 | 33400 | 33300 | 142 |
| 533 | 20241125 | 100100 | 2423548400 | 33350 | 33350 | 33400 | 33350 | 950 |
| 534 | 20241125 | 100000 | 2391860700 | 33350 | 33300 | 33350 | 33300 | 84 |
| 535 | 20241125 | 095900 | 2389063300 | 33350 | 33300 | 33350 | 33200 | 256 |
| 536 | 20241125 | 095800 | 2380542000 | 33400 | 33400 | 33400 | 33350 | 246 |
| 537 | 20241125 | 095700 | 2372336200 | 33350 | 33350 | 33400 | 33350 | 17 |
| 538 | 20241125 | 095600 | 2371768550 | 33400 | 33350 | 33400 | 33300 | 593 |
| 539 | 20241125 | 095500 | 2351990100 | 33400 | 33350 | 33400 | 33350 | 300 |
| 540 | 20241125 | 095400 | 2341970150 | 33350 | 33350 | 33400 | 33300 | 2043 |
| 541 | 20241125 | 095300 | 2273810350 | 33300 | 33300 | 33300 | 33300 | 358 |
| 542 | 20241125 | 095200 | 2261888950 | 33250 | 33250 | 33250 | 33250 | 58 |
| 543 | 20241125 | 095100 | 2259960450 | 33250 | 33250 | 33300 | 33200 | 242 |
| 544 | 20241125 | 095000 | 2251909300 | 33250 | 33200 | 33250 | 33200 | 677 |
| 545 | 20241125 | 094900 | 2229430400 | 33200 | 33150 | 33200 | 33150 | 91 |
| 546 | 20241125 | 094800 | 2226412200 | 33150 | 33100 | 33150 | 33050 | 783 |
| 547 | 20241125 | 094700 | 2200483600 | 33100 | 33100 | 33100 | 33100 | 6 |
| 548 | 20241125 | 094600 | 2200285000 | 33000 | 33100 | 33100 | 33000 | 843 |
| 549 | 20241125 | 094500 | 2172458250 | 33100 | 33150 | 33150 | 33100 | 208 |
| 550 | 20241125 | 094400 | 2165573400 | 33100 | 33100 | 33100 | 33100 | 5 |
| 551 | 20241125 | 094300 | 2165407900 | 33100 | 33150 | 33150 | 33100 | 7 |
| 552 | 20241125 | 094200 | 2165176150 | 33150 | 33150 | 33150 | 33150 | 10 |
| 553 | 20241125 | 094100 | 2164844650 | 33150 | 33050 | 33200 | 33000 | 116 |
| 554 | 20241125 | 094000 | 2161009450 | 33100 | 33200 | 33200 | 33100 | 116 |
| 555 | 20241125 | 093900 | 2157166900 | 33100 | 33100 | 33150 | 33100 | 305 |
| 556 | 20241125 | 093800 | 2147061300 | 33150 | 33050 | 33150 | 33050 | 421 |
| 557 | 20241125 | 093700 | 2133130550 | 33050 | 33000 | 33050 | 32950 | 400 |
| 558 | 20241125 | 093600 | 2119911250 | 32950 | 33000 | 33050 | 32950 | 1115 |
| 559 | 20241125 | 093500 | 2083140900 | 33000 | 33050 | 33050 | 33000 | 120 |
| 560 | 20241125 | 093400 | 2079180150 | 33050 | 33100 | 33100 | 33050 | 320 |
| 561 | 20241125 | 093300 | 2068603400 | 33100 | 33100 | 33150 | 33100 | 78 |
| 562 | 20241125 | 093200 | 2066020650 | 33100 | 33050 | 33150 | 33050 | 201 |
| 563 | 20241125 | 093100 | 2059366200 | 33050 | 33100 | 33100 | 33050 | 295 |
| 564 | 20241125 | 093000 | 2049601950 | 33100 | 32950 | 33100 | 32950 | 395 |
| 565 | 20241125 | 092900 | 2036560300 | 32950 | 33050 | 33050 | 32950 | 165 |
| 566 | 20241125 | 092800 | 2031117350 | 33050 | 33150 | 33150 | 33050 | 696 |
| 567 | 20241125 | 092700 | 2008100850 | 33150 | 33000 | 33200 | 33000 | 518 |
| 568 | 20241125 | 092600 | 1990964000 | 33050 | 33100 | 33100 | 33050 | 301 |
| 569 | 20241125 | 092500 | 1981007050 | 33100 | 33100 | 33150 | 33050 | 316 |
| 570 | 20241125 | 092400 | 1970542150 | 33100 | 33250 | 33250 | 33100 | 807 |
| 571 | 20241125 | 092300 | 1943768150 | 33200 | 33200 | 33250 | 33200 | 281 |
| 572 | 20241125 | 092200 | 1934436100 | 33200 | 33300 | 33350 | 33200 | 543 |
| 573 | 20241125 | 092100 | 1916368800 | 33300 | 33450 | 33450 | 33300 | 863 |
| 574 | 20241125 | 092000 | 1887593050 | 33450 | 33450 | 33500 | 33450 | 1411 |
| 575 | 20241125 | 091900 | 1840365250 | 33450 | 33450 | 33500 | 33400 | 1256 |
| 576 | 20241125 | 091800 | 1798318250 | 33450 | 33350 | 33500 | 33300 | 2260 |
| 577 | 20241125 | 091700 | 1722767150 | 33350 | 33350 | 33350 | 33250 | 403 |
| 578 | 20241125 | 091600 | 1709346900 | 33350 | 33300 | 33400 | 33200 | 668 |
| 579 | 20241125 | 091500 | 1687090000 | 33250 | 33400 | 33400 | 33250 | 1169 |
| 580 | 20241125 | 091400 | 1648154200 | 33400 | 33150 | 33450 | 33150 | 5108 |
| 581 | 20241125 | 091300 | 1477710550 | 33300 | 33400 | 33400 | 33150 | 4164 |
| 582 | 20241125 | 091200 | 1339090950 | 33350 | 33200 | 33500 | 33200 | 5192 |
| 583 | 20241125 | 091100 | 1166136200 | 33200 | 32900 | 33300 | 32900 | 6319 |
| 584 | 20241125 | 091000 | 957337900 | 32900 | 32800 | 32900 | 32750 | 3563 |
| 585 | 20241125 | 090900 | 840252750 | 32800 | 32750 | 32800 | 32750 | 131 |
| 586 | 20241125 | 090800 | 835960500 | 32700 | 32750 | 32850 | 32650 | 1070 |
| 587 | 20241125 | 090700 | 800887550 | 32800 | 32700 | 32800 | 32600 | 1376 |
| 588 | 20241125 | 090600 | 755878400 | 32700 | 32700 | 32700 | 32700 | 357 |
| 589 | 20241125 | 090500 | 744204500 | 32750 | 32550 | 32750 | 32550 | 1637 |
| 590 | 20241125 | 090400 | 690687400 | 32500 | 32650 | 32650 | 32500 | 2265 |
| 591 | 20241125 | 090300 | 616884250 | 32700 | 32550 | 32700 | 32550 | 1950 |
| 592 | 20241125 | 090200 | 553326250 | 32600 | 32300 | 32600 | 32300 | 627 |
| 593 | 20241125 | 090100 | 533006000 | 32300 | 32500 | 32550 | 32250 | 11084 |
| 594 | 20241125 | 090000 | 174598650 | 32500 | 32500 | 32650 | 32450 | 5017 |