32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 185300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 59156 |
| 3 | 20241125 | 185200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 4 | 20241125 | 185100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 5 | 20241125 | 185000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 6 | 20241125 | 184900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 7 | 20241125 | 184800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 8 | 20241125 | 184700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 9 | 20241125 | 184600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 10 | 20241125 | 184500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 11 | 20241125 | 184400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 12 | 20241125 | 184300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 13 | 20241125 | 184200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 14 | 20241125 | 184100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 15 | 20241125 | 184000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 16 | 20241125 | 183900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 17 | 20241125 | 183800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 18 | 20241125 | 183700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 19 | 20241125 | 183600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 20 | 20241125 | 183500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 21 | 20241125 | 183400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 22 | 20241125 | 183300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 23 | 20241125 | 183200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 24 | 20241125 | 183100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 25 | 20241125 | 183000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 26 | 20241125 | 182900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 27 | 20241125 | 182800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 28 | 20241125 | 182700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 29 | 20241125 | 182600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 30 | 20241125 | 182500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 31 | 20241125 | 182400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 32 | 20241125 | 182300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 59156 |
| 33 | 20241125 | 182200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 34 | 20241125 | 182100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 35 | 20241125 | 182000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 36 | 20241125 | 181900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 37 | 20241125 | 181800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 38 | 20241125 | 181700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 39 | 20241125 | 181600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 40 | 20241125 | 181500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 41 | 20241125 | 181400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 42 | 20241125 | 181300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 43 | 20241125 | 181200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 44 | 20241125 | 181100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 45 | 20241125 | 181000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 46 | 20241125 | 180900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 47 | 20241125 | 180800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 48 | 20241125 | 180700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 49 | 20241125 | 180600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 50 | 20241125 | 180500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 51 | 20241125 | 180400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 52 | 20241125 | 180300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 53 | 20241125 | 180200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 54 | 20241125 | 180100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 55 | 20241125 | 180000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 56 | 20241125 | 175900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 57 | 20241125 | 175800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 58 | 20241125 | 175700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 59 | 20241125 | 175600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 60 | 20241125 | 175500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 61 | 20241125 | 175400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 62 | 20241125 | 175300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 59156 |
| 63 | 20241125 | 175200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 64 | 20241125 | 175100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 65 | 20241125 | 175000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 66 | 20241125 | 174900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 67 | 20241125 | 174800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 68 | 20241125 | 174700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 69 | 20241125 | 174600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 70 | 20241125 | 174500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 71 | 20241125 | 174400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 72 | 20241125 | 174300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 73 | 20241125 | 174200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 74 | 20241125 | 174100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 75 | 20241125 | 174000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 76 | 20241125 | 173900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 77 | 20241125 | 173800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 78 | 20241125 | 173700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 79 | 20241125 | 173600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 80 | 20241125 | 173500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 81 | 20241125 | 173400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 82 | 20241125 | 173300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 83 | 20241125 | 173200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 84 | 20241125 | 173100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 85 | 20241125 | 173000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 86 | 20241125 | 172900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 87 | 20241125 | 172800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 88 | 20241125 | 172700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 89 | 20241125 | 172600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 90 | 20241125 | 172500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 91 | 20241125 | 172400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 92 | 20241125 | 172300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 59156 |
| 93 | 20241125 | 172200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 94 | 20241125 | 172100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 95 | 20241125 | 172000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 96 | 20241125 | 171900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 97 | 20241125 | 171800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 98 | 20241125 | 171700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 99 | 20241125 | 171600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 100 | 20241125 | 171500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 101 | 20241125 | 171400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 102 | 20241125 | 171300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 103 | 20241125 | 171200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 104 | 20241125 | 171100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 105 | 20241125 | 171000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 106 | 20241125 | 170900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 107 | 20241125 | 170800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 108 | 20241125 | 170700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 109 | 20241125 | 170600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 110 | 20241125 | 170500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 111 | 20241125 | 170400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 112 | 20241125 | 170300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 113 | 20241125 | 170200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 114 | 20241125 | 170100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 115 | 20241125 | 170000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 116 | 20241125 | 165900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 117 | 20241125 | 165800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 118 | 20241125 | 165700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 119 | 20241125 | 165600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 120 | 20241125 | 165500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 121 | 20241125 | 165400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 122 | 20241125 | 165300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 59156 |
| 123 | 20241125 | 165200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 124 | 20241125 | 165100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 125 | 20241125 | 165000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 126 | 20241125 | 164900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 127 | 20241125 | 164800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 128 | 20241125 | 164700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 129 | 20241125 | 164600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 130 | 20241125 | 164500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 131 | 20241125 | 164400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 132 | 20241125 | 164300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 133 | 20241125 | 164200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 134 | 20241125 | 164100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 135 | 20241125 | 164000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 136 | 20241125 | 163900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 137 | 20241125 | 163800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 138 | 20241125 | 163700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 139 | 20241125 | 163600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 140 | 20241125 | 163500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 141 | 20241125 | 163400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 142 | 20241125 | 163300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 143 | 20241125 | 163200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 144 | 20241125 | 163100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 145 | 20241125 | 163000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 146 | 20241125 | 162900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 147 | 20241125 | 162800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 148 | 20241125 | 162700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 149 | 20241125 | 162600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 150 | 20241125 | 162500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 151 | 20241125 | 162400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 152 | 20241125 | 162300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 59156 |
| 153 | 20241125 | 162200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 154 | 20241125 | 162100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 155 | 20241125 | 162000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 156 | 20241125 | 161900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 157 | 20241125 | 161800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 158 | 20241125 | 161700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 159 | 20241125 | 161600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 160 | 20241125 | 161500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 161 | 20241125 | 161400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 162 | 20241125 | 161300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 163 | 20241125 | 161200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 164 | 20241125 | 161100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 165 | 20241125 | 161000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 166 | 20241125 | 160900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 167 | 20241125 | 160800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 168 | 20241125 | 160700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 169 | 20241125 | 160600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 170 | 20241125 | 160500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 171 | 20241125 | 160400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 172 | 20241125 | 160300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 173 | 20241125 | 160200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 174 | 20241125 | 160100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 175 | 20241125 | 160000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 176 | 20241125 | 155900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 177 | 20241125 | 155800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 178 | 20241125 | 155700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 179 | 20241125 | 155600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 180 | 20241125 | 155500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 181 | 20241125 | 155400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 182 | 20241125 | 155300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 59156 |
| 183 | 20241125 | 155200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 184 | 20241125 | 155100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 185 | 20241125 | 155000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 186 | 20241125 | 154900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 187 | 20241125 | 154800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 188 | 20241125 | 154700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 189 | 20241125 | 154600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 190 | 20241125 | 154500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 191 | 20241125 | 154400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 192 | 20241125 | 154300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 193 | 20241125 | 154200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 194 | 20241125 | 154100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 195 | 20241125 | 154000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 196 | 20241125 | 153900 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 197 | 20241125 | 153800 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 198 | 20241125 | 153700 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 199 | 20241125 | 153600 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 200 | 20241125 | 153500 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 201 | 20241125 | 153400 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 202 | 20241125 | 153300 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 203 | 20241125 | 153200 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 204 | 20241125 | 153100 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 205 | 20241125 | 153000 | 27269685050 | 35600 | 35600 | 35600 | 35600 | 59156 |
| 206 | 20241125 | 152900 | 25163731450 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20241125 | 152800 | 25163731450 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20241125 | 152700 | 25163731450 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20241125 | 152600 | 25163731450 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20241125 | 152500 | 25163731450 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20241125 | 152400 | 25163731450 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20241125 | 152300 | 25163731450 | 35700 | 35700 | 35700 | 35700 | 0 |
| 213 | 20241125 | 152200 | 25163731450 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20241125 | 152100 | 25163731450 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20241125 | 152000 | 25163731450 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20241125 | 151900 | 25163731450 | 35700 | 35700 | 35750 | 35650 | 2080 |
| 217 | 20241125 | 151800 | 25089477100 | 35650 | 35700 | 35700 | 35600 | 1522 |
| 218 | 20241125 | 151700 | 25035177750 | 35600 | 35700 | 35700 | 35600 | 1057 |
| 219 | 20241125 | 151600 | 24997519450 | 35650 | 35700 | 35700 | 35600 | 640 |
| 220 | 20241125 | 151500 | 24974709800 | 35650 | 35600 | 35700 | 35600 | 924 |
| 221 | 20241125 | 151400 | 24941767450 | 35700 | 35600 | 35700 | 35600 | 2592 |
| 222 | 20241125 | 151300 | 24849377200 | 35600 | 35550 | 35650 | 35550 | 573 |
| 223 | 20241125 | 151200 | 24828985300 | 35600 | 35600 | 35650 | 35600 | 472 |
| 224 | 20241125 | 151100 | 24812181050 | 35600 | 35600 | 35650 | 35550 | 3306 |
| 225 | 20241125 | 151000 | 24694521100 | 35650 | 35700 | 35700 | 35600 | 1763 |
| 226 | 20241125 | 150900 | 24631678900 | 35700 | 35700 | 35700 | 35650 | 1219 |
| 227 | 20241125 | 150800 | 24588217200 | 35700 | 35650 | 35700 | 35650 | 1626 |
| 228 | 20241125 | 150700 | 24530247050 | 35700 | 35650 | 35700 | 35600 | 3253 |
| 229 | 20241125 | 150600 | 24414265650 | 35600 | 35600 | 35650 | 35600 | 2030 |
| 230 | 20241125 | 150500 | 24341996500 | 35600 | 35650 | 35700 | 35600 | 956 |
| 231 | 20241125 | 150400 | 24307922950 | 35650 | 35650 | 35700 | 35600 | 1544 |
| 232 | 20241125 | 150300 | 24252884400 | 35650 | 35650 | 35700 | 35600 | 4111 |
| 233 | 20241125 | 150200 | 24106331950 | 35700 | 35650 | 35700 | 35650 | 452 |
| 234 | 20241125 | 150100 | 24090213550 | 35700 | 35750 | 35750 | 35650 | 2317 |
| 235 | 20241125 | 150000 | 24007507200 | 35700 | 35700 | 35750 | 35700 | 259 |
| 236 | 20241125 | 145900 | 23998259200 | 35700 | 35700 | 35750 | 35700 | 955 |
| 237 | 20241125 | 145800 | 23964146600 | 35750 | 35750 | 35750 | 35700 | 201 |
| 238 | 20241125 | 145700 | 23956961100 | 35750 | 35650 | 35750 | 35650 | 1578 |
| 239 | 20241125 | 145600 | 23900634900 | 35700 | 35700 | 35700 | 35650 | 235 |
| 240 | 20241125 | 145500 | 23892245850 | 35700 | 35700 | 35700 | 35650 | 1073 |
| 241 | 20241125 | 145400 | 23853988250 | 35700 | 35700 | 35700 | 35650 | 2091 |
| 242 | 20241125 | 145300 | 23779438350 | 35650 | 35750 | 35750 | 35650 | 3297 |
| 243 | 20241125 | 145200 | 23661754250 | 35700 | 35750 | 35750 | 35700 | 368 |
| 244 | 20241125 | 145100 | 23648607850 | 35750 | 35800 | 35800 | 35700 | 1765 |
| 245 | 20241125 | 145000 | 23585508600 | 35800 | 35800 | 35800 | 35700 | 2039 |
| 246 | 20241125 | 144900 | 23512612850 | 35800 | 35800 | 35800 | 35700 | 3502 |
| 247 | 20241125 | 144800 | 23387410600 | 35800 | 35750 | 35800 | 35700 | 3397 |
| 248 | 20241125 | 144700 | 23265990600 | 35750 | 35750 | 35800 | 35700 | 2194 |
| 249 | 20241125 | 144600 | 23187554900 | 35750 | 35750 | 35750 | 35700 | 79 |
| 250 | 20241125 | 144500 | 23184730900 | 35750 | 35750 | 35800 | 35700 | 1650 |
| 251 | 20241125 | 144400 | 23125757600 | 35750 | 35750 | 35800 | 35700 | 2394 |
| 252 | 20241125 | 144300 | 23040169400 | 35750 | 35750 | 35750 | 35750 | 164 |
| 253 | 20241125 | 144200 | 23034306400 | 35700 | 35750 | 35800 | 35700 | 1752 |
| 254 | 20241125 | 144100 | 22971673750 | 35800 | 35750 | 35800 | 35750 | 2289 |
| 255 | 20241125 | 144000 | 22889811300 | 35750 | 35750 | 35750 | 35700 | 680 |
| 256 | 20241125 | 143900 | 22865505500 | 35750 | 35700 | 35750 | 35700 | 160 |
| 257 | 20241125 | 143800 | 22859790350 | 35700 | 35750 | 35750 | 35700 | 1317 |
| 258 | 20241125 | 143700 | 22812767900 | 35750 | 35750 | 35750 | 35700 | 88 |
| 259 | 20241125 | 143600 | 22809623200 | 35750 | 35750 | 35750 | 35700 | 205 |
| 260 | 20241125 | 143500 | 22802298000 | 35700 | 35650 | 35750 | 35650 | 1144 |
| 261 | 20241125 | 143400 | 22761450650 | 35650 | 35800 | 35800 | 35650 | 3160 |
| 262 | 20241125 | 143300 | 22648632400 | 35750 | 35850 | 35850 | 35750 | 1176 |
| 263 | 20241125 | 143200 | 22606563900 | 35850 | 35850 | 35850 | 35800 | 335 |
| 264 | 20241125 | 143100 | 22594554300 | 35850 | 35850 | 35900 | 35800 | 173 |
| 265 | 20241125 | 143000 | 22588352100 | 35850 | 35800 | 35900 | 35800 | 3072 |
| 266 | 20241125 | 142900 | 22478280900 | 35750 | 35700 | 35800 | 35650 | 3258 |
| 267 | 20241125 | 142800 | 22361884400 | 35700 | 35750 | 35750 | 35650 | 2161 |
| 268 | 20241125 | 142700 | 22284733300 | 35750 | 35800 | 35800 | 35700 | 981 |
| 269 | 20241125 | 142600 | 22249637700 | 35750 | 35750 | 35800 | 35750 | 347 |
| 270 | 20241125 | 142500 | 22237216200 | 35800 | 35750 | 35800 | 35700 | 1805 |
| 271 | 20241125 | 142400 | 22172666000 | 35750 | 35700 | 35750 | 35650 | 630 |
| 272 | 20241125 | 142300 | 22150177250 | 35700 | 35750 | 35750 | 35650 | 1331 |
| 273 | 20241125 | 142200 | 22102668000 | 35750 | 35700 | 35750 | 35650 | 3931 |
| 274 | 20241125 | 142100 | 21962395900 | 35700 | 35750 | 35750 | 35700 | 2023 |
| 275 | 20241125 | 142000 | 21890170600 | 35750 | 35700 | 35750 | 35700 | 906 |
| 276 | 20241125 | 141900 | 21857789700 | 35750 | 35800 | 35800 | 35700 | 373 |
| 277 | 20241125 | 141800 | 21844452950 | 35800 | 35700 | 35800 | 35700 | 205 |
| 278 | 20241125 | 141700 | 21837126950 | 35750 | 35750 | 35750 | 35700 | 230 |
| 279 | 20241125 | 141600 | 21828905900 | 35750 | 35750 | 35750 | 35700 | 128 |
| 280 | 20241125 | 141500 | 21824330500 | 35750 | 35750 | 35750 | 35700 | 255 |
| 281 | 20241125 | 141400 | 21815214300 | 35750 | 35700 | 35750 | 35700 | 145 |
| 282 | 20241125 | 141300 | 21810031750 | 35750 | 35800 | 35800 | 35700 | 246 |
| 283 | 20241125 | 141200 | 21801236900 | 35800 | 35800 | 35800 | 35700 | 469 |
| 284 | 20241125 | 141100 | 21784465550 | 35800 | 35750 | 35800 | 35700 | 660 |
| 285 | 20241125 | 141000 | 21760866700 | 35750 | 35750 | 35750 | 35700 | 843 |
| 286 | 20241125 | 140900 | 21730761050 | 35750 | 35750 | 35750 | 35700 | 250 |
| 287 | 20241125 | 140800 | 21721825350 | 35750 | 35750 | 35750 | 35700 | 235 |
| 288 | 20241125 | 140700 | 21713429200 | 35750 | 35750 | 35750 | 35700 | 160 |
| 289 | 20241125 | 140600 | 21707709450 | 35750 | 35700 | 35800 | 35700 | 103 |
| 290 | 20241125 | 140500 | 21704025500 | 35750 | 35750 | 35800 | 35700 | 448 |
| 291 | 20241125 | 140400 | 21688007250 | 35750 | 35750 | 35750 | 35700 | 143 |
| 292 | 20241125 | 140300 | 21682895550 | 35750 | 35850 | 35850 | 35750 | 1091 |
| 293 | 20241125 | 140200 | 21643879450 | 35800 | 35850 | 35850 | 35750 | 731 |
| 294 | 20241125 | 140100 | 21617709300 | 35800 | 35750 | 35850 | 35750 | 1448 |
| 295 | 20241125 | 140000 | 21565937400 | 35700 | 35700 | 35750 | 35650 | 1827 |
| 296 | 20241125 | 135900 | 21500762500 | 35700 | 35750 | 35750 | 35700 | 2240 |
| 297 | 20241125 | 135800 | 21420790150 | 35750 | 35800 | 35800 | 35700 | 685 |
| 298 | 20241125 | 135700 | 21396303350 | 35800 | 35850 | 35850 | 35750 | 601 |
| 299 | 20241125 | 135600 | 21374786150 | 35850 | 35850 | 35900 | 35800 | 184 |
| 300 | 20241125 | 135500 | 21368186000 | 35850 | 35750 | 35850 | 35750 | 3351 |
| 301 | 20241125 | 135400 | 21248222150 | 35750 | 35800 | 35900 | 35750 | 1432 |
| 302 | 20241125 | 135300 | 21197004550 | 35800 | 35900 | 35900 | 35750 | 199 |
| 303 | 20241125 | 135200 | 21189879400 | 35800 | 35800 | 35850 | 35750 | 599 |
| 304 | 20241125 | 135100 | 21168434900 | 35800 | 35850 | 35900 | 35800 | 603 |
| 305 | 20241125 | 135000 | 21146805200 | 35850 | 35900 | 35950 | 35750 | 604 |
| 306 | 20241125 | 134900 | 21125115750 | 35950 | 35650 | 35950 | 35600 | 5969 |
| 307 | 20241125 | 134800 | 20911794200 | 35700 | 35650 | 35700 | 35650 | 73 |
| 308 | 20241125 | 134700 | 20909189150 | 35700 | 35700 | 35700 | 35650 | 577 |
| 309 | 20241125 | 134600 | 20888592850 | 35700 | 35700 | 35700 | 35650 | 138 |
| 310 | 20241125 | 134500 | 20883668450 | 35700 | 35650 | 35700 | 35650 | 224 |
| 311 | 20241125 | 134400 | 20875673800 | 35700 | 35650 | 35700 | 35600 | 1318 |
| 312 | 20241125 | 134300 | 20828736000 | 35600 | 35750 | 35750 | 35550 | 6371 |
| 313 | 20241125 | 134200 | 20601757400 | 35700 | 35850 | 35850 | 35700 | 972 |
| 314 | 20241125 | 134100 | 20567000750 | 35800 | 35750 | 35850 | 35750 | 148 |
| 315 | 20241125 | 134000 | 20561702600 | 35800 | 35750 | 35900 | 35750 | 2549 |
| 316 | 20241125 | 133900 | 20470459650 | 35700 | 35750 | 35750 | 35700 | 318 |
| 317 | 20241125 | 133800 | 20459092750 | 35750 | 35650 | 35750 | 35650 | 1316 |
| 318 | 20241125 | 133700 | 20412110950 | 35650 | 35600 | 35700 | 35600 | 1234 |
| 319 | 20241125 | 133600 | 20368164900 | 35600 | 35600 | 35600 | 35500 | 2492 |
| 320 | 20241125 | 133500 | 20279591550 | 35600 | 35650 | 35700 | 35550 | 3792 |
| 321 | 20241125 | 133400 | 20144473800 | 35600 | 35750 | 35800 | 35600 | 2816 |
| 322 | 20241125 | 133300 | 20043951650 | 35700 | 35850 | 35850 | 35700 | 2533 |
| 323 | 20241125 | 133200 | 19953318250 | 35850 | 35900 | 36000 | 35800 | 1965 |
| 324 | 20241125 | 133100 | 19882830200 | 35900 | 35950 | 36000 | 35900 | 388 |
| 325 | 20241125 | 133000 | 19868881800 | 35950 | 35950 | 36000 | 35900 | 754 |
| 326 | 20241125 | 132900 | 19841797900 | 35950 | 36100 | 36150 | 35850 | 6890 |
| 327 | 20241125 | 132800 | 19593696350 | 36050 | 36250 | 36250 | 36050 | 2481 |
| 328 | 20241125 | 132700 | 19504113250 | 36250 | 36400 | 36400 | 36200 | 2855 |
| 329 | 20241125 | 132600 | 19400480200 | 36400 | 36450 | 36450 | 36300 | 12588 |
| 330 | 20241125 | 132500 | 18942829600 | 36450 | 36400 | 36450 | 36350 | 3031 |
| 331 | 20241125 | 132400 | 18832431800 | 36350 | 36150 | 36400 | 36150 | 12830 |
| 332 | 20241125 | 132300 | 18366721500 | 36150 | 36200 | 36200 | 36150 | 103 |
| 333 | 20241125 | 132200 | 18362994800 | 36200 | 36200 | 36200 | 36150 | 246 |
| 334 | 20241125 | 132100 | 18354100300 | 36200 | 36150 | 36200 | 36100 | 320 |
| 335 | 20241125 | 132000 | 18342536400 | 36200 | 36200 | 36200 | 36100 | 612 |
| 336 | 20241125 | 131900 | 18320412050 | 36150 | 36150 | 36200 | 36150 | 317 |
| 337 | 20241125 | 131800 | 18308941300 | 36150 | 36200 | 36200 | 36150 | 353 |
| 338 | 20241125 | 131700 | 18296169650 | 36150 | 36200 | 36200 | 36150 | 204 |
| 339 | 20241125 | 131600 | 18288788250 | 36150 | 36150 | 36200 | 36100 | 98 |
| 340 | 20241125 | 131500 | 18285243800 | 36150 | 36100 | 36200 | 36100 | 769 |
| 341 | 20241125 | 131400 | 18257449350 | 36100 | 36100 | 36150 | 36050 | 348 |
| 342 | 20241125 | 131300 | 18244889900 | 36100 | 36100 | 36150 | 36050 | 99 |
| 343 | 20241125 | 131200 | 18241316600 | 36100 | 36100 | 36100 | 36050 | 701 |
| 344 | 20241125 | 131100 | 18216010900 | 36100 | 36150 | 36150 | 36050 | 1936 |
| 345 | 20241125 | 131000 | 18146119700 | 36150 | 36150 | 36200 | 36100 | 431 |
| 346 | 20241125 | 130900 | 18130538100 | 36150 | 36150 | 36150 | 36100 | 231 |
| 347 | 20241125 | 130800 | 18122187850 | 36150 | 36200 | 36250 | 36100 | 1117 |
| 348 | 20241125 | 130700 | 18081805200 | 36200 | 36250 | 36250 | 36200 | 152 |
| 349 | 20241125 | 130600 | 18076298600 | 36250 | 36200 | 36250 | 36150 | 2071 |
| 350 | 20241125 | 130500 | 18001258200 | 36150 | 36150 | 36200 | 36150 | 161 |
| 351 | 20241125 | 130400 | 17995434000 | 36200 | 36150 | 36200 | 36150 | 362 |
| 352 | 20241125 | 130300 | 17982334650 | 36150 | 36150 | 36200 | 36150 | 347 |
| 353 | 20241125 | 130200 | 17969789650 | 36100 | 36100 | 36150 | 36100 | 1395 |
| 354 | 20241125 | 130100 | 17919361150 | 36150 | 36150 | 36200 | 36100 | 705 |
| 355 | 20241125 | 130000 | 17893878200 | 36150 | 36100 | 36150 | 36100 | 868 |
| 356 | 20241125 | 125900 | 17862506800 | 36150 | 36150 | 36150 | 36100 | 123 |
| 357 | 20241125 | 125800 | 17858062850 | 36100 | 36100 | 36150 | 36050 | 408 |
| 358 | 20241125 | 125700 | 17843333200 | 36150 | 36100 | 36150 | 36050 | 470 |
| 359 | 20241125 | 125600 | 17826365350 | 36100 | 36250 | 36250 | 36050 | 3970 |
| 360 | 20241125 | 125500 | 17682860850 | 36250 | 36200 | 36250 | 36200 | 451 |
| 361 | 20241125 | 125400 | 17666513100 | 36250 | 36200 | 36250 | 36200 | 307 |
| 362 | 20241125 | 125300 | 17655385900 | 36250 | 36250 | 36300 | 36200 | 1228 |
| 363 | 20241125 | 125200 | 17610859100 | 36300 | 36300 | 36300 | 36250 | 556 |
| 364 | 20241125 | 125100 | 17590687400 | 36300 | 36250 | 36300 | 36250 | 805 |
| 365 | 20241125 | 125000 | 17561488550 | 36250 | 36250 | 36350 | 36250 | 1193 |
| 366 | 20241125 | 124900 | 17518175900 | 36350 | 36200 | 36350 | 36200 | 1442 |
| 367 | 20241125 | 124800 | 17465850550 | 36250 | 36250 | 36300 | 36200 | 634 |
| 368 | 20241125 | 124700 | 17442868500 | 36300 | 36300 | 36300 | 36250 | 1919 |
| 369 | 20241125 | 124600 | 17373213250 | 36300 | 36100 | 36300 | 36050 | 7744 |
| 370 | 20241125 | 124500 | 17092840150 | 36150 | 36050 | 36150 | 36050 | 899 |
| 371 | 20241125 | 124400 | 17060401800 | 36050 | 36050 | 36100 | 36000 | 264 |
| 372 | 20241125 | 124300 | 17050880450 | 36050 | 36050 | 36100 | 36000 | 184 |
| 373 | 20241125 | 124200 | 17044245250 | 36100 | 36050 | 36150 | 36050 | 291 |
| 374 | 20241125 | 124100 | 17033730450 | 36100 | 36100 | 36150 | 36000 | 2859 |
| 375 | 20241125 | 124000 | 16930507150 | 36050 | 36050 | 36050 | 36000 | 206 |
| 376 | 20241125 | 123900 | 16923082150 | 36050 | 36000 | 36050 | 36000 | 93 |
| 377 | 20241125 | 123800 | 16919729700 | 36050 | 36000 | 36050 | 36000 | 172 |
| 378 | 20241125 | 123700 | 16913529700 | 36050 | 36050 | 36050 | 36000 | 178 |
| 379 | 20241125 | 123600 | 16907119300 | 36050 | 36000 | 36100 | 36000 | 265 |
| 380 | 20241125 | 123500 | 16897566100 | 36050 | 36050 | 36050 | 36000 | 99 |
| 381 | 20241125 | 123400 | 16893998200 | 36000 | 36050 | 36050 | 36000 | 474 |
| 382 | 20241125 | 123300 | 16876913450 | 36050 | 36000 | 36050 | 36000 | 1744 |
| 383 | 20241125 | 123200 | 16814123400 | 36000 | 36050 | 36100 | 36000 | 135 |
| 384 | 20241125 | 123100 | 16809256250 | 36050 | 36050 | 36100 | 36000 | 142 |
| 385 | 20241125 | 123000 | 16804136800 | 36050 | 36050 | 36100 | 36000 | 410 |
| 386 | 20241125 | 122900 | 16789354750 | 36050 | 35950 | 36050 | 35950 | 1589 |
| 387 | 20241125 | 122800 | 16732083050 | 35950 | 36000 | 36000 | 35950 | 404 |
| 388 | 20241125 | 122700 | 16717546000 | 36000 | 35950 | 36050 | 35950 | 189 |
| 389 | 20241125 | 122600 | 16710741100 | 36000 | 36000 | 36000 | 35950 | 77 |
| 390 | 20241125 | 122500 | 16707969950 | 35950 | 36050 | 36050 | 35950 | 184 |
| 391 | 20241125 | 122400 | 16701339750 | 36000 | 35950 | 36100 | 35950 | 165 |
| 392 | 20241125 | 122300 | 16695401850 | 36000 | 36000 | 36050 | 35900 | 3563 |
| 393 | 20241125 | 122200 | 16567126550 | 35950 | 35950 | 36000 | 35900 | 937 |
| 394 | 20241125 | 122100 | 16533468450 | 35950 | 35900 | 35950 | 35900 | 160 |
| 395 | 20241125 | 122000 | 16527718000 | 35900 | 35950 | 35950 | 35900 | 303 |
| 396 | 20241125 | 121900 | 16516825650 | 35950 | 35950 | 35950 | 35900 | 135 |
| 397 | 20241125 | 121800 | 16511976950 | 35950 | 35900 | 35950 | 35900 | 125 |
| 398 | 20241125 | 121700 | 16507484350 | 35950 | 35950 | 35950 | 35900 | 264 |
| 399 | 20241125 | 121600 | 16497994350 | 35900 | 35800 | 35950 | 35800 | 4034 |
| 400 | 20241125 | 121500 | 16353282500 | 35850 | 35800 | 35850 | 35800 | 117 |
| 401 | 20241125 | 121400 | 16349090000 | 35850 | 35850 | 35850 | 35800 | 58 |
| 402 | 20241125 | 121300 | 16347010900 | 35800 | 35800 | 35850 | 35800 | 61 |
| 403 | 20241125 | 121200 | 16344825750 | 35800 | 35800 | 35850 | 35800 | 279 |
| 404 | 20241125 | 121100 | 16334830800 | 35800 | 35800 | 35850 | 35800 | 102 |
| 405 | 20241125 | 121000 | 16331176350 | 35800 | 35850 | 35850 | 35800 | 56 |
| 406 | 20241125 | 120900 | 16329169250 | 35800 | 35800 | 35850 | 35800 | 245 |
| 407 | 20241125 | 120800 | 16320394800 | 35800 | 35800 | 35850 | 35800 | 96 |
| 408 | 20241125 | 120700 | 16316955450 | 35800 | 35850 | 35850 | 35800 | 30 |
| 409 | 20241125 | 120600 | 16315880200 | 35850 | 35800 | 35850 | 35800 | 170 |
| 410 | 20241125 | 120500 | 16309790050 | 35800 | 35800 | 35850 | 35800 | 208 |
| 411 | 20241125 | 120400 | 16302342700 | 35850 | 35900 | 35900 | 35800 | 51 |
| 412 | 20241125 | 120300 | 16300513750 | 35900 | 35800 | 35900 | 35800 | 135 |
| 413 | 20241125 | 120200 | 16295672500 | 35850 | 35900 | 35900 | 35800 | 204 |
| 414 | 20241125 | 120100 | 16288366800 | 35900 | 35900 | 35900 | 35850 | 121 |
| 415 | 20241125 | 120000 | 16284024900 | 35850 | 35800 | 35900 | 35800 | 24 |
| 416 | 20241125 | 115900 | 16283164200 | 35850 | 35900 | 35900 | 35850 | 423 |
| 417 | 20241125 | 115800 | 16267995350 | 35900 | 35900 | 35900 | 35850 | 160 |
| 418 | 20241125 | 115700 | 16262252250 | 35850 | 35800 | 35900 | 35800 | 87 |
| 419 | 20241125 | 115600 | 16259133400 | 35850 | 35850 | 35900 | 35800 | 107 |
| 420 | 20241125 | 115500 | 16255296900 | 35800 | 35850 | 35900 | 35800 | 475 |
| 421 | 20241125 | 115400 | 16238278200 | 35850 | 35850 | 35900 | 35850 | 100 |
| 422 | 20241125 | 115300 | 16234692300 | 35850 | 35850 | 35850 | 35800 | 179 |
| 423 | 20241125 | 115200 | 16228280550 | 35850 | 35850 | 35850 | 35800 | 180 |
| 424 | 20241125 | 115100 | 16221828800 | 35800 | 35800 | 35850 | 35800 | 193 |
| 425 | 20241125 | 115000 | 16214910350 | 35800 | 35800 | 35850 | 35800 | 32 |
| 426 | 20241125 | 114900 | 16213763500 | 35800 | 35850 | 35850 | 35800 | 177 |
| 427 | 20241125 | 114800 | 16207419900 | 35800 | 35700 | 35850 | 35700 | 154 |
| 428 | 20241125 | 114700 | 16201906850 | 35750 | 35750 | 35800 | 35700 | 241 |
| 429 | 20241125 | 114600 | 16193291600 | 35650 | 35700 | 35750 | 35650 | 1182 |
| 430 | 20241125 | 114500 | 16151096550 | 35650 | 35600 | 35650 | 35550 | 409 |
| 431 | 20241125 | 114400 | 16136535450 | 35650 | 35700 | 35750 | 35550 | 4089 |
| 432 | 20241125 | 114300 | 15990794750 | 35700 | 35750 | 35750 | 35700 | 156 |
| 433 | 20241125 | 114200 | 15985223250 | 35700 | 35700 | 35750 | 35700 | 266 |
| 434 | 20241125 | 114100 | 15975723400 | 35700 | 35800 | 35800 | 35700 | 2255 |
| 435 | 20241125 | 114000 | 15895127200 | 35800 | 35850 | 35850 | 35750 | 1449 |
| 436 | 20241125 | 113900 | 15843274800 | 35800 | 35850 | 35900 | 35800 | 426 |
| 437 | 20241125 | 113800 | 15827998650 | 35850 | 35900 | 35900 | 35850 | 49 |
| 438 | 20241125 | 113700 | 15826240750 | 35850 | 35800 | 35900 | 35800 | 180 |
| 439 | 20241125 | 113600 | 15819791100 | 35850 | 35850 | 35850 | 35800 | 864 |
| 440 | 20241125 | 113500 | 15788839050 | 35800 | 35850 | 35900 | 35800 | 682 |
| 441 | 20241125 | 113400 | 15764387850 | 35900 | 35850 | 35900 | 35800 | 146 |
| 442 | 20241125 | 113300 | 15759152950 | 35850 | 35850 | 35950 | 35800 | 766 |
| 443 | 20241125 | 113200 | 15731683850 | 35850 | 35950 | 35950 | 35850 | 1314 |
| 444 | 20241125 | 113100 | 15684549500 | 35950 | 35900 | 35950 | 35900 | 47 |
| 445 | 20241125 | 113000 | 15682860800 | 35900 | 35900 | 35950 | 35900 | 275 |
| 446 | 20241125 | 112900 | 15672978900 | 35900 | 35950 | 36000 | 35900 | 221 |
| 447 | 20241125 | 112800 | 15665036600 | 35950 | 35950 | 36000 | 35900 | 378 |
| 448 | 20241125 | 112700 | 15651445000 | 35950 | 36000 | 36000 | 35900 | 345 |
| 449 | 20241125 | 112600 | 15639041900 | 36000 | 36000 | 36000 | 35950 | 701 |
| 450 | 20241125 | 112500 | 15613832350 | 36000 | 36100 | 36100 | 35950 | 777 |
| 451 | 20241125 | 112400 | 15585853050 | 36050 | 36050 | 36100 | 36000 | 441 |
| 452 | 20241125 | 112300 | 15569953550 | 36100 | 36100 | 36100 | 36050 | 61 |
| 453 | 20241125 | 112200 | 15567752500 | 36050 | 36000 | 36100 | 36000 | 406 |
| 454 | 20241125 | 112100 | 15553115700 | 36050 | 36000 | 36050 | 36000 | 140 |
| 455 | 20241125 | 112000 | 15548072900 | 36050 | 36050 | 36100 | 36000 | 894 |
| 456 | 20241125 | 111900 | 15515843200 | 36050 | 36050 | 36100 | 36050 | 108 |
| 457 | 20241125 | 111800 | 15511945350 | 36050 | 36100 | 36100 | 36050 | 382 |
| 458 | 20241125 | 111700 | 15498156300 | 36100 | 36050 | 36100 | 36050 | 189 |
| 459 | 20241125 | 111600 | 15491339800 | 36100 | 36050 | 36100 | 36000 | 971 |
| 460 | 20241125 | 111500 | 15456310150 | 36050 | 36000 | 36050 | 35950 | 740 |
| 461 | 20241125 | 111400 | 15429670650 | 36000 | 35900 | 36000 | 35900 | 238 |
| 462 | 20241125 | 111300 | 15421114700 | 35950 | 35900 | 35950 | 35900 | 263 |
| 463 | 20241125 | 111200 | 15411663400 | 35950 | 35900 | 35950 | 35850 | 142 |
| 464 | 20241125 | 111100 | 15406563750 | 35900 | 35850 | 35900 | 35850 | 68 |
| 465 | 20241125 | 111000 | 15404124750 | 35900 | 35900 | 35900 | 35850 | 234 |
| 466 | 20241125 | 110900 | 15395727850 | 35850 | 35850 | 35900 | 35850 | 157 |
| 467 | 20241125 | 110800 | 15390096100 | 35850 | 35950 | 35950 | 35800 | 2752 |
| 468 | 20241125 | 110700 | 15291459900 | 35900 | 36000 | 36000 | 35900 | 1500 |
| 469 | 20241125 | 110600 | 15237571900 | 35950 | 36050 | 36100 | 35950 | 1745 |
| 470 | 20241125 | 110500 | 15174719700 | 36050 | 36000 | 36050 | 36000 | 277 |
| 471 | 20241125 | 110400 | 15164741000 | 36000 | 36050 | 36100 | 36000 | 377 |
| 472 | 20241125 | 110300 | 15151159800 | 36050 | 36050 | 36100 | 36000 | 164 |
| 473 | 20241125 | 110200 | 15145245600 | 36100 | 36100 | 36100 | 36050 | 257 |
| 474 | 20241125 | 110100 | 15135973600 | 36100 | 36100 | 36150 | 36100 | 1772 |
| 475 | 20241125 | 110000 | 15071961650 | 36100 | 36100 | 36150 | 36100 | 403 |
| 476 | 20241125 | 105900 | 15057403400 | 36100 | 36100 | 36200 | 36100 | 905 |
| 477 | 20241125 | 105800 | 15024702050 | 36150 | 36100 | 36150 | 36100 | 717 |
| 478 | 20241125 | 105700 | 14998801650 | 36100 | 36100 | 36200 | 36050 | 392 |
| 479 | 20241125 | 105600 | 14984636600 | 36100 | 36150 | 36200 | 36000 | 2265 |
| 480 | 20241125 | 105500 | 14902878550 | 36100 | 36150 | 36200 | 36100 | 1712 |
| 481 | 20241125 | 105400 | 14841020300 | 36200 | 36200 | 36250 | 36100 | 2033 |
| 482 | 20241125 | 105300 | 14767463000 | 36250 | 36150 | 36300 | 36100 | 15552 |
| 483 | 20241125 | 105200 | 14203917600 | 36150 | 36050 | 36200 | 36050 | 3899 |
| 484 | 20241125 | 105100 | 14063020350 | 36050 | 36150 | 36200 | 36050 | 4616 |
| 485 | 20241125 | 105000 | 13896370800 | 36150 | 36050 | 36150 | 36050 | 1673 |
| 486 | 20241125 | 104900 | 13835919000 | 36100 | 36100 | 36150 | 36000 | 4314 |
| 487 | 20241125 | 104800 | 13680221150 | 36100 | 36000 | 36100 | 36000 | 942 |
| 488 | 20241125 | 104700 | 13646279300 | 36000 | 36000 | 36050 | 35950 | 1956 |
| 489 | 20241125 | 104600 | 13575813150 | 36000 | 36050 | 36050 | 36000 | 168 |
| 490 | 20241125 | 104500 | 13569757450 | 36000 | 35950 | 36000 | 35900 | 981 |
| 491 | 20241125 | 104400 | 13534447400 | 35950 | 35900 | 36000 | 35900 | 591 |
| 492 | 20241125 | 104300 | 13513208200 | 35900 | 36000 | 36050 | 35900 | 3656 |
| 493 | 20241125 | 104200 | 13381730650 | 36050 | 36000 | 36050 | 35950 | 1244 |
| 494 | 20241125 | 104100 | 13336951800 | 36000 | 36000 | 36000 | 35900 | 1264 |
| 495 | 20241125 | 104000 | 13291473950 | 36000 | 36000 | 36050 | 35950 | 5190 |
| 496 | 20241125 | 103900 | 13104730350 | 36000 | 35950 | 36000 | 35900 | 3126 |
| 497 | 20241125 | 103800 | 12992408200 | 35900 | 35850 | 35950 | 35850 | 2194 |
| 498 | 20241125 | 103700 | 12913668500 | 35800 | 35850 | 35850 | 35800 | 320 |
| 499 | 20241125 | 103600 | 12902201150 | 35850 | 35800 | 35900 | 35800 | 2151 |
| 500 | 20241125 | 103500 | 12825089650 | 35800 | 35750 | 35800 | 35700 | 1699 |
| 501 | 20241125 | 103400 | 12764325500 | 35750 | 35850 | 35850 | 35750 | 529 |
| 502 | 20241125 | 103300 | 12745375500 | 35850 | 35800 | 35850 | 35750 | 571 |
| 503 | 20241125 | 103200 | 12724931600 | 35750 | 35700 | 35750 | 35700 | 255 |
| 504 | 20241125 | 103100 | 12715818450 | 35750 | 35700 | 35750 | 35700 | 1236 |
| 505 | 20241125 | 103000 | 12671683600 | 35700 | 35650 | 35750 | 35650 | 1681 |
| 506 | 20241125 | 102900 | 12611688200 | 35650 | 35700 | 35750 | 35650 | 1057 |
| 507 | 20241125 | 102800 | 12573952000 | 35700 | 35650 | 35750 | 35600 | 2003 |
| 508 | 20241125 | 102700 | 12502600350 | 35700 | 35650 | 35750 | 35650 | 1006 |
| 509 | 20241125 | 102600 | 12466678450 | 35700 | 35600 | 35700 | 35550 | 530 |
| 510 | 20241125 | 102500 | 12447802500 | 35700 | 35700 | 35700 | 35550 | 8227 |
| 511 | 20241125 | 102400 | 12154756200 | 35750 | 35750 | 35750 | 35650 | 4472 |
| 512 | 20241125 | 102300 | 11995168450 | 35750 | 35650 | 35750 | 35650 | 3687 |
| 513 | 20241125 | 102200 | 11863403950 | 35700 | 35650 | 35700 | 35650 | 1243 |
| 514 | 20241125 | 102100 | 11819031150 | 35700 | 35700 | 35750 | 35650 | 1523 |
| 515 | 20241125 | 102000 | 11764663650 | 35650 | 35750 | 35750 | 35650 | 971 |
| 516 | 20241125 | 101900 | 11729999400 | 35650 | 35850 | 35850 | 35600 | 5009 |
| 517 | 20241125 | 101800 | 11550938950 | 35850 | 35900 | 35950 | 35850 | 614 |
| 518 | 20241125 | 101700 | 11528906100 | 35950 | 36100 | 36100 | 35900 | 4467 |
| 519 | 20241125 | 101600 | 11368183550 | 36000 | 36050 | 36250 | 36000 | 8829 |
| 520 | 20241125 | 101500 | 11049244350 | 36100 | 35950 | 36150 | 35900 | 5392 |
| 521 | 20241125 | 101400 | 10854751550 | 35950 | 35900 | 36050 | 35850 | 1512 |
| 522 | 20241125 | 101300 | 10800418150 | 36000 | 35950 | 36100 | 35900 | 8497 |
| 523 | 20241125 | 101200 | 10494469150 | 35950 | 35950 | 36000 | 35800 | 3661 |
| 524 | 20241125 | 101100 | 10362992350 | 36000 | 36200 | 36200 | 35950 | 4379 |
| 525 | 20241125 | 101000 | 10205046050 | 36200 | 36250 | 36300 | 36150 | 5724 |
| 526 | 20241125 | 100900 | 9997660250 | 36200 | 36000 | 36350 | 35950 | 15594 |
| 527 | 20241125 | 100800 | 9432803800 | 36000 | 36000 | 36050 | 35900 | 6866 |
| 528 | 20241125 | 100700 | 9185594050 | 36000 | 35800 | 36050 | 35800 | 14931 |
| 529 | 20241125 | 100600 | 8648621300 | 35850 | 35800 | 35900 | 35700 | 4594 |
| 530 | 20241125 | 100500 | 8483937050 | 35800 | 35800 | 35900 | 35650 | 9564 |
| 531 | 20241125 | 100400 | 8141359600 | 35800 | 35500 | 35850 | 35500 | 6835 |
| 532 | 20241125 | 100300 | 7897055200 | 35500 | 35650 | 35800 | 35500 | 6094 |
| 533 | 20241125 | 100200 | 7679737200 | 35700 | 35400 | 35750 | 35400 | 11389 |
| 534 | 20241125 | 100100 | 7274676250 | 35400 | 35350 | 35400 | 35300 | 1705 |
| 535 | 20241125 | 100000 | 7214396550 | 35300 | 35400 | 35400 | 35300 | 780 |
| 536 | 20241125 | 095900 | 7186824400 | 35350 | 35350 | 35400 | 35300 | 1673 |
| 537 | 20241125 | 095800 | 7127618200 | 35350 | 35400 | 35450 | 35250 | 3726 |
| 538 | 20241125 | 095700 | 6995926250 | 35400 | 35350 | 35450 | 35250 | 5718 |
| 539 | 20241125 | 095600 | 6793678750 | 35300 | 35200 | 35350 | 35150 | 3201 |
| 540 | 20241125 | 095500 | 6680799300 | 35150 | 35100 | 35150 | 35050 | 2242 |
| 541 | 20241125 | 095400 | 6602011300 | 35050 | 35200 | 35250 | 35050 | 2067 |
| 542 | 20241125 | 095300 | 6529396900 | 35150 | 35050 | 35200 | 35050 | 5306 |
| 543 | 20241125 | 095200 | 6343060500 | 35000 | 35050 | 35050 | 34950 | 246 |
| 544 | 20241125 | 095100 | 6334449500 | 35050 | 35100 | 35100 | 34950 | 591 |
| 545 | 20241125 | 095000 | 6313763750 | 35050 | 35000 | 35100 | 35000 | 649 |
| 546 | 20241125 | 094900 | 6291020250 | 35000 | 35100 | 35100 | 35000 | 1880 |
| 547 | 20241125 | 094800 | 6225186350 | 35100 | 35100 | 35100 | 35000 | 290 |
| 548 | 20241125 | 094700 | 6215020950 | 35050 | 35100 | 35100 | 35050 | 449 |
| 549 | 20241125 | 094600 | 6199282750 | 35100 | 35150 | 35150 | 35050 | 396 |
| 550 | 20241125 | 094500 | 6185376950 | 35150 | 35050 | 35150 | 34950 | 2818 |
| 551 | 20241125 | 094400 | 6086584750 | 35050 | 35000 | 35050 | 34950 | 365 |
| 552 | 20241125 | 094300 | 6073809250 | 35000 | 35000 | 35050 | 35000 | 227 |
| 553 | 20241125 | 094200 | 6065863900 | 35000 | 35100 | 35100 | 34950 | 1384 |
| 554 | 20241125 | 094100 | 6017420550 | 35100 | 35050 | 35200 | 34950 | 1332 |
| 555 | 20241125 | 094000 | 5970732500 | 35050 | 35050 | 35100 | 35000 | 976 |
| 556 | 20241125 | 093900 | 5936550850 | 35050 | 35050 | 35100 | 34900 | 4070 |
| 557 | 20241125 | 093800 | 5794225050 | 35050 | 35000 | 35150 | 35000 | 4741 |
| 558 | 20241125 | 093700 | 5628030300 | 35000 | 35150 | 35150 | 34950 | 157 |
| 559 | 20241125 | 093600 | 5622537350 | 35150 | 35000 | 35150 | 34900 | 468 |
| 560 | 20241125 | 093500 | 5606108650 | 34850 | 35100 | 35100 | 34850 | 2696 |
| 561 | 20241125 | 093400 | 5511806150 | 35100 | 34950 | 35100 | 34950 | 1187 |
| 562 | 20241125 | 093300 | 5470251700 | 35000 | 34900 | 35000 | 34850 | 2496 |
| 563 | 20241125 | 093200 | 5383005800 | 34900 | 35000 | 35000 | 34800 | 1100 |
| 564 | 20241125 | 093100 | 5344590600 | 34950 | 34850 | 35000 | 34850 | 2608 |
| 565 | 20241125 | 093000 | 5253486750 | 34850 | 34700 | 34900 | 34700 | 1801 |
| 566 | 20241125 | 092900 | 5190878500 | 34700 | 34850 | 34850 | 34650 | 4457 |
| 567 | 20241125 | 092800 | 5036077750 | 34900 | 34900 | 34950 | 34800 | 1299 |
| 568 | 20241125 | 092700 | 4990772350 | 34900 | 34850 | 34950 | 34800 | 1247 |
| 569 | 20241125 | 092600 | 4947294050 | 34850 | 34800 | 34950 | 34800 | 2354 |
| 570 | 20241125 | 092500 | 4865146850 | 34800 | 34950 | 34950 | 34800 | 2760 |
| 571 | 20241125 | 092400 | 4768954500 | 34950 | 34900 | 34950 | 34850 | 1515 |
| 572 | 20241125 | 092300 | 4716125650 | 34900 | 35050 | 35100 | 34850 | 9870 |
| 573 | 20241125 | 092200 | 4371020750 | 35000 | 35200 | 35300 | 35000 | 3861 |
| 574 | 20241125 | 092100 | 4235620700 | 35250 | 35150 | 35250 | 35150 | 1005 |
| 575 | 20241125 | 092000 | 4200279000 | 35250 | 35250 | 35300 | 35200 | 611 |
| 576 | 20241125 | 091900 | 4178732250 | 35250 | 35050 | 35250 | 35000 | 757 |
| 577 | 20241125 | 091800 | 4152105000 | 35100 | 35100 | 35200 | 34950 | 5786 |
| 578 | 20241125 | 091700 | 3949520700 | 35200 | 35150 | 35200 | 35100 | 1171 |
| 579 | 20241125 | 091600 | 3908399900 | 35150 | 35200 | 35300 | 35150 | 2144 |
| 580 | 20241125 | 091500 | 3832905850 | 35200 | 35350 | 35400 | 35200 | 3946 |
| 581 | 20241125 | 091400 | 3693631900 | 35400 | 35400 | 35600 | 35400 | 4148 |
| 582 | 20241125 | 091300 | 3546458200 | 35400 | 35300 | 35500 | 35250 | 3083 |
| 583 | 20241125 | 091200 | 3437469550 | 35300 | 35550 | 35600 | 35250 | 6256 |
| 584 | 20241125 | 091100 | 3215676950 | 35600 | 35400 | 35600 | 35400 | 11396 |
| 585 | 20241125 | 091000 | 2810844950 | 35400 | 35200 | 35400 | 35200 | 2716 |
| 586 | 20241125 | 090900 | 2714900000 | 35200 | 35150 | 35400 | 35100 | 3099 |
| 587 | 20241125 | 090800 | 2605751900 | 35100 | 35050 | 35200 | 35000 | 1667 |
| 588 | 20241125 | 090700 | 2547270950 | 34950 | 35000 | 35100 | 34850 | 3499 |
| 589 | 20241125 | 090600 | 2424935450 | 35000 | 35250 | 35250 | 34950 | 9316 |
| 590 | 20241125 | 090500 | 2098033200 | 35200 | 35200 | 35300 | 35150 | 5522 |
| 591 | 20241125 | 090400 | 1903612600 | 35250 | 35200 | 35300 | 35050 | 4431 |
| 592 | 20241125 | 090300 | 1747834950 | 35200 | 35000 | 35200 | 34950 | 5604 |
| 593 | 20241125 | 090200 | 1550962400 | 35050 | 34900 | 35050 | 34600 | 7438 |
| 594 | 20241125 | 090100 | 1292196550 | 34900 | 35100 | 35350 | 34700 | 8052 |
| 595 | 20241125 | 090000 | 1009884550 | 35400 | 35450 | 35600 | 35100 | 27438 |