31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 184500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 12615 |
| 3 | 20241125 | 184400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20241125 | 184300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20241125 | 184200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20241125 | 184100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20241125 | 184000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20241125 | 183900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20241125 | 183800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20241125 | 183700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20241125 | 183600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20241125 | 183500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20241125 | 183400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20241125 | 183300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20241125 | 183200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20241125 | 183100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20241125 | 183000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20241125 | 182900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20241125 | 182800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20241125 | 182700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20241125 | 182600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20241125 | 182500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20241125 | 182400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20241125 | 182300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20241125 | 182200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20241125 | 182100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20241125 | 182000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20241125 | 181900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20241125 | 181800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20241125 | 181700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20241125 | 181600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20241125 | 181500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 12615 |
| 33 | 20241125 | 181400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20241125 | 181300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20241125 | 181200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20241125 | 181100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20241125 | 181000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20241125 | 180900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20241125 | 180800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20241125 | 180700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20241125 | 180600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20241125 | 180500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20241125 | 180400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20241125 | 180300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20241125 | 180200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20241125 | 180100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20241125 | 180000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20241125 | 175900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20241125 | 175800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20241125 | 175700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20241125 | 175600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20241125 | 175500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20241125 | 175400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20241125 | 175300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20241125 | 175200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20241125 | 175100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20241125 | 175000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20241125 | 174900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20241125 | 174800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20241125 | 174700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20241125 | 174600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20241125 | 174500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 12615 |
| 63 | 20241125 | 174400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20241125 | 174300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20241125 | 174200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20241125 | 174100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20241125 | 174000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20241125 | 173900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20241125 | 173800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20241125 | 173700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20241125 | 173600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20241125 | 173500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20241125 | 173400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20241125 | 173300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20241125 | 173200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20241125 | 173100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20241125 | 173000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20241125 | 172900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20241125 | 172800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20241125 | 172700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20241125 | 172600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20241125 | 172500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20241125 | 172400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20241125 | 172300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20241125 | 172200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20241125 | 172100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20241125 | 172000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20241125 | 171900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20241125 | 171800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20241125 | 171700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20241125 | 171600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20241125 | 171500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 12615 |
| 93 | 20241125 | 171400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20241125 | 171300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20241125 | 171200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20241125 | 171100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20241125 | 171000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20241125 | 170900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20241125 | 170800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20241125 | 170700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20241125 | 170600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20241125 | 170500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20241125 | 170400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20241125 | 170300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20241125 | 170200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20241125 | 170100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20241125 | 170000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20241125 | 165900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20241125 | 165800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20241125 | 165700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20241125 | 165600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20241125 | 165500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20241125 | 165400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20241125 | 165300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20241125 | 165200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20241125 | 165100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20241125 | 165000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20241125 | 164900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20241125 | 164800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20241125 | 164700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20241125 | 164600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20241125 | 164500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 12615 |
| 123 | 20241125 | 164400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20241125 | 164300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20241125 | 164200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20241125 | 164100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20241125 | 164000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20241125 | 163900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20241125 | 163800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20241125 | 163700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20241125 | 163600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20241125 | 163500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20241125 | 163400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20241125 | 163300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20241125 | 163200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20241125 | 163100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20241125 | 163000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20241125 | 162900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20241125 | 162800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20241125 | 162700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20241125 | 162600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20241125 | 162500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20241125 | 162400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20241125 | 162300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20241125 | 162200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20241125 | 162100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20241125 | 162000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20241125 | 161900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20241125 | 161800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20241125 | 161700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20241125 | 161600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20241125 | 161500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 12615 |
| 153 | 20241125 | 161400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20241125 | 161300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20241125 | 161200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20241125 | 161100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20241125 | 161000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20241125 | 160900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20241125 | 160800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20241125 | 160700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20241125 | 160600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20241125 | 160500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20241125 | 160400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20241125 | 160300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20241125 | 160200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20241125 | 160100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20241125 | 160000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20241125 | 155900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20241125 | 155800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20241125 | 155700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20241125 | 155600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20241125 | 155500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20241125 | 155400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20241125 | 155300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20241125 | 155200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20241125 | 155100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20241125 | 155000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20241125 | 154900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20241125 | 154800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20241125 | 154700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20241125 | 154600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20241125 | 154500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 12615 |
| 183 | 20241125 | 154400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20241125 | 154300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20241125 | 154200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20241125 | 154100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20241125 | 154000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20241125 | 153900 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20241125 | 153800 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20241125 | 153700 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20241125 | 153600 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20241125 | 153500 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20241125 | 153400 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20241125 | 153300 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20241125 | 153200 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20241125 | 153100 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20241125 | 153000 | 6508166800 | 24850 | 24850 | 24850 | 24850 | 12615 |
| 198 | 20241125 | 152900 | 6194684050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20241125 | 152800 | 6194684050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20241125 | 152700 | 6194684050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20241125 | 152600 | 6194684050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20241125 | 152500 | 6194684050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20241125 | 152400 | 6194684050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20241125 | 152300 | 6194684050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20241125 | 152200 | 6194684050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20241125 | 152100 | 6194684050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20241125 | 152000 | 6194684050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20241125 | 151900 | 6194684050 | 24950 | 24900 | 24950 | 24900 | 379 |
| 209 | 20241125 | 151800 | 6185236500 | 24900 | 24900 | 24950 | 24850 | 593 |
| 210 | 20241125 | 151700 | 6170466500 | 24900 | 24900 | 24900 | 24850 | 211 |
| 211 | 20241125 | 151600 | 6165215800 | 24900 | 24900 | 24950 | 24850 | 1154 |
| 212 | 20241125 | 151500 | 6136476500 | 24900 | 24950 | 24950 | 24900 | 2862 |
| 213 | 20241125 | 151400 | 6065190300 | 24950 | 24950 | 24950 | 24900 | 2265 |
| 214 | 20241125 | 151300 | 6008679500 | 24950 | 24900 | 24950 | 24900 | 1430 |
| 215 | 20241125 | 151200 | 5973053700 | 24950 | 24900 | 24950 | 24900 | 706 |
| 216 | 20241125 | 151100 | 5955467250 | 24950 | 24900 | 24950 | 24900 | 1357 |
| 217 | 20241125 | 151000 | 5921670950 | 24950 | 24850 | 24950 | 24850 | 405 |
| 218 | 20241125 | 150900 | 5911586300 | 24900 | 24900 | 24950 | 24850 | 1255 |
| 219 | 20241125 | 150800 | 5880325650 | 24900 | 24950 | 24950 | 24900 | 1244 |
| 220 | 20241125 | 150700 | 5849327950 | 24900 | 24900 | 24950 | 24850 | 2555 |
| 221 | 20241125 | 150600 | 5785673500 | 24850 | 24900 | 24900 | 24850 | 363 |
| 222 | 20241125 | 150500 | 5776636000 | 24850 | 24900 | 24900 | 24850 | 1018 |
| 223 | 20241125 | 150400 | 5751288150 | 24900 | 24900 | 24900 | 24850 | 705 |
| 224 | 20241125 | 150300 | 5733735550 | 24850 | 24850 | 24900 | 24850 | 427 |
| 225 | 20241125 | 150200 | 5723107800 | 24850 | 24900 | 24900 | 24850 | 591 |
| 226 | 20241125 | 150100 | 5708393400 | 24900 | 24850 | 24900 | 24800 | 447 |
| 227 | 20241125 | 150000 | 5697285350 | 24850 | 24800 | 24900 | 24800 | 286 |
| 228 | 20241125 | 145900 | 5690172250 | 24800 | 24850 | 24900 | 24800 | 1587 |
| 229 | 20241125 | 145800 | 5650725350 | 24850 | 24850 | 24900 | 24850 | 416 |
| 230 | 20241125 | 145700 | 5640375200 | 24900 | 24900 | 24900 | 24850 | 517 |
| 231 | 20241125 | 145600 | 5627503550 | 24850 | 24850 | 24900 | 24800 | 1867 |
| 232 | 20241125 | 145500 | 5581108900 | 24850 | 24850 | 24850 | 24800 | 1293 |
| 233 | 20241125 | 145400 | 5548980200 | 24800 | 24850 | 24850 | 24800 | 377 |
| 234 | 20241125 | 145300 | 5539612900 | 24850 | 24850 | 24850 | 24800 | 899 |
| 235 | 20241125 | 145200 | 5517274100 | 24800 | 24800 | 24850 | 24800 | 177 |
| 236 | 20241125 | 145100 | 5512884350 | 24800 | 24800 | 24850 | 24800 | 744 |
| 237 | 20241125 | 145000 | 5494421950 | 24750 | 24800 | 24800 | 24750 | 290 |
| 238 | 20241125 | 144900 | 5487232000 | 24800 | 24800 | 24800 | 24750 | 147 |
| 239 | 20241125 | 144800 | 5483586800 | 24750 | 24800 | 24800 | 24750 | 406 |
| 240 | 20241125 | 144700 | 5473523550 | 24800 | 24750 | 24800 | 24750 | 1259 |
| 241 | 20241125 | 144600 | 5442327900 | 24700 | 24700 | 24750 | 24700 | 244 |
| 242 | 20241125 | 144500 | 5436300100 | 24700 | 24750 | 24750 | 24700 | 259 |
| 243 | 20241125 | 144400 | 5429897500 | 24700 | 24800 | 24800 | 24700 | 10566 |
| 244 | 20241125 | 144300 | 5168475650 | 24800 | 24950 | 24950 | 24800 | 9958 |
| 245 | 20241125 | 144200 | 4921150700 | 24900 | 24950 | 24950 | 24900 | 275 |
| 246 | 20241125 | 144100 | 4914291850 | 24900 | 24950 | 24950 | 24900 | 1095 |
| 247 | 20241125 | 144000 | 4887026200 | 24900 | 24900 | 24950 | 24900 | 2952 |
| 248 | 20241125 | 143900 | 4813514800 | 24900 | 24900 | 24950 | 24900 | 352 |
| 249 | 20241125 | 143800 | 4804736400 | 24950 | 24900 | 24950 | 24900 | 6917 |
| 250 | 20241125 | 143700 | 4632446200 | 24900 | 24900 | 24900 | 24850 | 757 |
| 251 | 20241125 | 143600 | 4613597900 | 24900 | 24850 | 24900 | 24850 | 3900 |
| 252 | 20241125 | 143500 | 4516619650 | 24850 | 24800 | 24850 | 24800 | 18 |
| 253 | 20241125 | 143400 | 4516173150 | 24800 | 24850 | 24850 | 24800 | 137 |
| 254 | 20241125 | 143300 | 4512770450 | 24800 | 24800 | 24850 | 24800 | 647 |
| 255 | 20241125 | 143200 | 4496719400 | 24850 | 24800 | 24850 | 24800 | 183 |
| 256 | 20241125 | 143100 | 4492173450 | 24800 | 24850 | 24850 | 24800 | 325 |
| 257 | 20241125 | 143000 | 4484113050 | 24800 | 24850 | 24850 | 24800 | 415 |
| 258 | 20241125 | 142900 | 4473803050 | 24850 | 24850 | 24850 | 24800 | 26 |
| 259 | 20241125 | 142800 | 4473158050 | 24800 | 24800 | 24850 | 24800 | 125 |
| 260 | 20241125 | 142700 | 4470057200 | 24800 | 24750 | 24850 | 24750 | 407 |
| 261 | 20241125 | 142600 | 4459950500 | 24750 | 24750 | 24850 | 24750 | 404 |
| 262 | 20241125 | 142500 | 4449933750 | 24750 | 24800 | 24800 | 24750 | 1056 |
| 263 | 20241125 | 142400 | 4423745200 | 24800 | 24800 | 24800 | 24750 | 391 |
| 264 | 20241125 | 142300 | 4414049350 | 24800 | 24750 | 24800 | 24750 | 102 |
| 265 | 20241125 | 142200 | 4411521050 | 24750 | 24800 | 24800 | 24750 | 353 |
| 266 | 20241125 | 142100 | 4402768250 | 24750 | 24750 | 24800 | 24750 | 156 |
| 267 | 20241125 | 142000 | 4398900450 | 24800 | 24750 | 24800 | 24750 | 63 |
| 268 | 20241125 | 141900 | 4397340650 | 24800 | 24750 | 24800 | 24750 | 137 |
| 269 | 20241125 | 141800 | 4393949800 | 24750 | 24800 | 24850 | 24750 | 4002 |
| 270 | 20241125 | 141700 | 4294700050 | 24800 | 24800 | 24850 | 24800 | 72 |
| 271 | 20241125 | 141600 | 4292912550 | 24850 | 24800 | 24850 | 24800 | 152 |
| 272 | 20241125 | 141500 | 4289139700 | 24800 | 24800 | 24850 | 24800 | 110 |
| 273 | 20241125 | 141400 | 4286407750 | 24800 | 24850 | 24850 | 24800 | 277 |
| 274 | 20241125 | 141300 | 4279527650 | 24850 | 24850 | 24850 | 24800 | 111 |
| 275 | 20241125 | 141200 | 4276771050 | 24800 | 24850 | 24850 | 24800 | 665 |
| 276 | 20241125 | 141100 | 4260251300 | 24800 | 24850 | 24850 | 24800 | 114 |
| 277 | 20241125 | 141000 | 4257420500 | 24850 | 24850 | 24850 | 24800 | 280 |
| 278 | 20241125 | 140900 | 4250464150 | 24850 | 24800 | 24850 | 24800 | 201 |
| 279 | 20241125 | 140800 | 4245475700 | 24800 | 24850 | 24850 | 24800 | 305 |
| 280 | 20241125 | 140700 | 4237899350 | 24850 | 24800 | 24850 | 24800 | 77 |
| 281 | 20241125 | 140600 | 4235989050 | 24800 | 24850 | 24850 | 24800 | 3825 |
| 282 | 20241125 | 140500 | 4140982850 | 24850 | 24850 | 24900 | 24850 | 56 |
| 283 | 20241125 | 140400 | 4139591200 | 24850 | 24900 | 24900 | 24850 | 125 |
| 284 | 20241125 | 140300 | 4136484500 | 24850 | 24850 | 24850 | 24800 | 1362 |
| 285 | 20241125 | 140200 | 4102639450 | 24800 | 24850 | 24850 | 24800 | 543 |
| 286 | 20241125 | 140100 | 4089149150 | 24850 | 24850 | 24850 | 24800 | 553 |
| 287 | 20241125 | 140000 | 4075408600 | 24850 | 24850 | 24850 | 24800 | 681 |
| 288 | 20241125 | 135900 | 4058486750 | 24800 | 24850 | 24850 | 24800 | 95 |
| 289 | 20241125 | 135800 | 4056128050 | 24800 | 24800 | 24850 | 24800 | 100 |
| 290 | 20241125 | 135700 | 4053645050 | 24800 | 24850 | 24850 | 24800 | 102 |
| 291 | 20241125 | 135600 | 4051111450 | 24800 | 24850 | 24850 | 24800 | 96 |
| 292 | 20241125 | 135500 | 4048727350 | 24800 | 24800 | 24850 | 24800 | 144 |
| 293 | 20241125 | 135400 | 4045151100 | 24800 | 24850 | 24850 | 24800 | 85 |
| 294 | 20241125 | 135300 | 4043040550 | 24850 | 24800 | 24850 | 24800 | 89 |
| 295 | 20241125 | 135200 | 4040830050 | 24800 | 24800 | 24850 | 24800 | 134 |
| 296 | 20241125 | 135100 | 4037503000 | 24800 | 24850 | 24850 | 24800 | 154 |
| 297 | 20241125 | 135000 | 4033677900 | 24850 | 24800 | 24850 | 24800 | 49 |
| 298 | 20241125 | 134900 | 4032462250 | 24800 | 24800 | 24800 | 24800 | 32 |
| 299 | 20241125 | 134800 | 4031668650 | 24850 | 24800 | 24850 | 24750 | 1262 |
| 300 | 20241125 | 134700 | 4000371050 | 24800 | 24800 | 24800 | 24750 | 185 |
| 301 | 20241125 | 134600 | 3995785600 | 24750 | 24800 | 24800 | 24750 | 451 |
| 302 | 20241125 | 134500 | 3984613600 | 24800 | 24750 | 24800 | 24750 | 91 |
| 303 | 20241125 | 134400 | 3982358500 | 24800 | 24750 | 24800 | 24750 | 122 |
| 304 | 20241125 | 134300 | 3979335450 | 24750 | 24800 | 24800 | 24750 | 113 |
| 305 | 20241125 | 134200 | 3976535300 | 24750 | 24800 | 24800 | 24750 | 110 |
| 306 | 20241125 | 134100 | 3973809200 | 24800 | 24800 | 24800 | 24750 | 142 |
| 307 | 20241125 | 134000 | 3970288600 | 24750 | 24800 | 24800 | 24750 | 304 |
| 308 | 20241125 | 133900 | 3962751900 | 24750 | 24800 | 24800 | 24750 | 1145 |
| 309 | 20241125 | 133800 | 3934358450 | 24750 | 24800 | 24800 | 24750 | 498 |
| 310 | 20241125 | 133700 | 3922008700 | 24800 | 24750 | 24850 | 24750 | 84 |
| 311 | 20241125 | 133600 | 3919926500 | 24800 | 24800 | 24800 | 24800 | 465 |
| 312 | 20241125 | 133500 | 3908394500 | 24800 | 24800 | 24800 | 24800 | 88 |
| 313 | 20241125 | 133400 | 3906212100 | 24800 | 24800 | 24850 | 24800 | 2152 |
| 314 | 20241125 | 133300 | 3852842300 | 24800 | 24800 | 24800 | 24800 | 90 |
| 315 | 20241125 | 133200 | 3850610300 | 24800 | 24900 | 24900 | 24800 | 4669 |
| 316 | 20241125 | 133100 | 3734686950 | 24850 | 24850 | 24900 | 24850 | 825 |
| 317 | 20241125 | 133000 | 3714181800 | 24850 | 24850 | 24900 | 24850 | 95 |
| 318 | 20241125 | 132900 | 3711817700 | 24900 | 24850 | 24900 | 24850 | 102 |
| 319 | 20241125 | 132800 | 3709279200 | 24900 | 24850 | 24900 | 24850 | 116 |
| 320 | 20241125 | 132700 | 3706392700 | 24850 | 24850 | 24900 | 24850 | 92 |
| 321 | 20241125 | 132600 | 3704103650 | 24850 | 24900 | 24900 | 24850 | 549 |
| 322 | 20241125 | 132500 | 3690445400 | 24850 | 24900 | 24900 | 24850 | 171 |
| 323 | 20241125 | 132400 | 3686193550 | 24850 | 24900 | 24900 | 24850 | 236 |
| 324 | 20241125 | 132300 | 3680324850 | 24850 | 24900 | 24900 | 24850 | 177 |
| 325 | 20241125 | 132200 | 3675918950 | 24900 | 24900 | 24900 | 24850 | 169 |
| 326 | 20241125 | 132100 | 3671712500 | 24850 | 24850 | 24900 | 24850 | 289 |
| 327 | 20241125 | 132000 | 3664517350 | 24850 | 24900 | 24900 | 24850 | 241 |
| 328 | 20241125 | 131900 | 3658518500 | 24900 | 24950 | 24950 | 24900 | 801 |
| 329 | 20241125 | 131800 | 3638572900 | 24900 | 24900 | 24950 | 24900 | 58 |
| 330 | 20241125 | 131700 | 3637128250 | 24900 | 24900 | 24900 | 24900 | 64 |
| 331 | 20241125 | 131600 | 3635534650 | 24900 | 24900 | 24950 | 24900 | 30 |
| 332 | 20241125 | 131500 | 3634787550 | 24950 | 24900 | 24950 | 24900 | 840 |
| 333 | 20241125 | 131400 | 3613869350 | 24900 | 24850 | 24900 | 24850 | 663 |
| 334 | 20241125 | 131300 | 3597362900 | 24900 | 24850 | 24900 | 24850 | 189 |
| 335 | 20241125 | 131200 | 3592657550 | 24900 | 24900 | 24900 | 24850 | 83 |
| 336 | 20241125 | 131100 | 3590593800 | 24900 | 24850 | 24900 | 24850 | 1026 |
| 337 | 20241125 | 131000 | 3565047000 | 24850 | 24900 | 24900 | 24850 | 114 |
| 338 | 20241125 | 130900 | 3562212600 | 24850 | 24850 | 24900 | 24850 | 183 |
| 339 | 20241125 | 130800 | 3557662250 | 24850 | 24900 | 24900 | 24850 | 56 |
| 340 | 20241125 | 130700 | 3556269850 | 24900 | 24900 | 24900 | 24850 | 94 |
| 341 | 20241125 | 130600 | 3553930800 | 24900 | 24900 | 24900 | 24850 | 386 |
| 342 | 20241125 | 130500 | 3544337700 | 24850 | 24900 | 24900 | 24850 | 148 |
| 343 | 20241125 | 130400 | 3540653100 | 24850 | 24850 | 24900 | 24850 | 108 |
| 344 | 20241125 | 130300 | 3537967850 | 24900 | 24850 | 24900 | 24850 | 212 |
| 345 | 20241125 | 130200 | 3532690900 | 24850 | 24900 | 24900 | 24850 | 116 |
| 346 | 20241125 | 130100 | 3529805750 | 24850 | 24900 | 24900 | 24850 | 28 |
| 347 | 20241125 | 130000 | 3529109900 | 24900 | 24850 | 24900 | 24850 | 59 |
| 348 | 20241125 | 125900 | 3527642450 | 24850 | 24850 | 24900 | 24850 | 85 |
| 349 | 20241125 | 125800 | 3525529050 | 24850 | 24850 | 24900 | 24850 | 220 |
| 350 | 20241125 | 125700 | 3520060950 | 24900 | 24850 | 24900 | 24850 | 42 |
| 351 | 20241125 | 125600 | 3519015950 | 24850 | 24850 | 24900 | 24850 | 92 |
| 352 | 20241125 | 125500 | 3516728350 | 24900 | 24850 | 24900 | 24850 | 61 |
| 353 | 20241125 | 125400 | 3515210950 | 24900 | 24900 | 24950 | 24900 | 49 |
| 354 | 20241125 | 125300 | 3513989450 | 24850 | 24900 | 24950 | 24850 | 1921 |
| 355 | 20241125 | 125200 | 3466233650 | 24950 | 24900 | 24950 | 24900 | 394 |
| 356 | 20241125 | 125100 | 3456422000 | 24900 | 24950 | 24950 | 24900 | 553 |
| 357 | 20241125 | 125000 | 3442630700 | 24900 | 24900 | 24950 | 24900 | 3035 |
| 358 | 20241125 | 124900 | 3367010600 | 24950 | 24950 | 24950 | 24900 | 68 |
| 359 | 20241125 | 124800 | 3365315200 | 24900 | 24950 | 24950 | 24900 | 451 |
| 360 | 20241125 | 124700 | 3354066000 | 24950 | 24950 | 24950 | 24900 | 41 |
| 361 | 20241125 | 124600 | 3353044600 | 24950 | 24900 | 24950 | 24900 | 654 |
| 362 | 20241125 | 124500 | 3336758300 | 24900 | 24900 | 24950 | 24900 | 1554 |
| 363 | 20241125 | 124400 | 3298042500 | 24900 | 24850 | 24950 | 24850 | 772 |
| 364 | 20241125 | 124300 | 3278821150 | 24900 | 24900 | 24900 | 24850 | 1264 |
| 365 | 20241125 | 124200 | 3247348450 | 24850 | 24850 | 24900 | 24850 | 188 |
| 366 | 20241125 | 124100 | 3242676500 | 24900 | 24850 | 24900 | 24850 | 398 |
| 367 | 20241125 | 124000 | 3232768300 | 24850 | 24900 | 24900 | 24850 | 91 |
| 368 | 20241125 | 123900 | 3230505050 | 24850 | 24900 | 24900 | 24850 | 252 |
| 369 | 20241125 | 123800 | 3224242800 | 24850 | 24850 | 24900 | 24850 | 182 |
| 370 | 20241125 | 123700 | 3219718000 | 24850 | 24900 | 24900 | 24850 | 60 |
| 371 | 20241125 | 123600 | 3218226850 | 24850 | 24850 | 24900 | 24850 | 148 |
| 372 | 20241125 | 123500 | 3214548900 | 24900 | 24850 | 24900 | 24850 | 30 |
| 373 | 20241125 | 123400 | 3213802700 | 24850 | 24850 | 24850 | 24850 | 89 |
| 374 | 20241125 | 123300 | 3211591050 | 24900 | 24850 | 24900 | 24850 | 276 |
| 375 | 20241125 | 123200 | 3204731400 | 24850 | 24900 | 24900 | 24850 | 28 |
| 376 | 20241125 | 123100 | 3204035500 | 24850 | 24850 | 24850 | 24850 | 149 |
| 377 | 20241125 | 123000 | 3200332850 | 24850 | 24900 | 24900 | 24850 | 51 |
| 378 | 20241125 | 122900 | 3199064150 | 24850 | 24900 | 24900 | 24850 | 29 |
| 379 | 20241125 | 122800 | 3198343400 | 24850 | 24850 | 24850 | 24850 | 62 |
| 380 | 20241125 | 122700 | 3196802700 | 24850 | 24900 | 24900 | 24850 | 14 |
| 381 | 20241125 | 122600 | 3196454750 | 24850 | 24850 | 24900 | 24850 | 50 |
| 382 | 20241125 | 122500 | 3195212150 | 24900 | 24850 | 24900 | 24850 | 53 |
| 383 | 20241125 | 122400 | 3193894250 | 24900 | 24850 | 24900 | 24850 | 52 |
| 384 | 20241125 | 122300 | 3192601700 | 24900 | 24800 | 24900 | 24800 | 60 |
| 385 | 20241125 | 122200 | 3191110250 | 24800 | 24850 | 24900 | 24800 | 54 |
| 386 | 20241125 | 122100 | 3189768700 | 24850 | 24850 | 24850 | 24850 | 722 |
| 387 | 20241125 | 122000 | 3171827000 | 24800 | 24850 | 24850 | 24800 | 54 |
| 388 | 20241125 | 121900 | 3170487250 | 24850 | 24800 | 24850 | 24800 | 175 |
| 389 | 20241125 | 121800 | 3166144200 | 24800 | 24850 | 24850 | 24800 | 268 |
| 390 | 20241125 | 121700 | 3159494050 | 24800 | 24850 | 24850 | 24800 | 25 |
| 391 | 20241125 | 121600 | 3158874000 | 24800 | 24800 | 24850 | 24800 | 141 |
| 392 | 20241125 | 121500 | 3155377150 | 24800 | 24850 | 24850 | 24800 | 98 |
| 393 | 20241125 | 121400 | 3152943050 | 24850 | 24800 | 24850 | 24800 | 412 |
| 394 | 20241125 | 121300 | 3142706950 | 24850 | 24800 | 24850 | 24800 | 205 |
| 395 | 20241125 | 121200 | 3137615650 | 24800 | 24800 | 24850 | 24800 | 172 |
| 396 | 20241125 | 121100 | 3133346450 | 24850 | 24850 | 24850 | 24800 | 265 |
| 397 | 20241125 | 121000 | 3126761450 | 24800 | 24900 | 24900 | 24800 | 1438 |
| 398 | 20241125 | 120900 | 3091028300 | 24850 | 24850 | 24900 | 24850 | 94 |
| 399 | 20241125 | 120800 | 3088692300 | 24850 | 24850 | 24900 | 24850 | 94 |
| 400 | 20241125 | 120700 | 3086353500 | 24850 | 24900 | 24900 | 24850 | 25 |
| 401 | 20241125 | 120600 | 3085732200 | 24900 | 24850 | 24900 | 24850 | 193 |
| 402 | 20241125 | 120500 | 3080936050 | 24900 | 24900 | 24900 | 24850 | 198 |
| 403 | 20241125 | 120400 | 3076006550 | 24850 | 24850 | 24900 | 24850 | 1231 |
| 404 | 20241125 | 120300 | 3045416050 | 24850 | 24850 | 24900 | 24850 | 58 |
| 405 | 20241125 | 120200 | 3043974450 | 24850 | 24850 | 24900 | 24850 | 43 |
| 406 | 20241125 | 120100 | 3042905850 | 24850 | 24850 | 24850 | 24850 | 15 |
| 407 | 20241125 | 120000 | 3042533100 | 24850 | 24850 | 24900 | 24850 | 60 |
| 408 | 20241125 | 115900 | 3041042000 | 24850 | 24850 | 24900 | 24850 | 37 |
| 409 | 20241125 | 115800 | 3040122500 | 24900 | 24850 | 24900 | 24850 | 54 |
| 410 | 20241125 | 115700 | 3038780450 | 24850 | 24850 | 24900 | 24850 | 58 |
| 411 | 20241125 | 115600 | 3037339050 | 24850 | 24900 | 24900 | 24850 | 891 |
| 412 | 20241125 | 115500 | 3015197650 | 24900 | 24850 | 24900 | 24850 | 49 |
| 413 | 20241125 | 115400 | 3013979800 | 24900 | 24850 | 24900 | 24850 | 41 |
| 414 | 20241125 | 115300 | 3012960800 | 24850 | 24850 | 24850 | 24850 | 49 |
| 415 | 20241125 | 115200 | 3011743150 | 24900 | 24850 | 24900 | 24850 | 36 |
| 416 | 20241125 | 115100 | 3010848150 | 24900 | 24900 | 24900 | 24850 | 55 |
| 417 | 20241125 | 115000 | 3009481300 | 24900 | 24850 | 24900 | 24800 | 2221 |
| 418 | 20241125 | 114900 | 2954344900 | 24850 | 24900 | 24900 | 24850 | 28 |
| 419 | 20241125 | 114800 | 2953648150 | 24900 | 24950 | 24950 | 24900 | 276 |
| 420 | 20241125 | 114700 | 2946775650 | 24900 | 24900 | 24950 | 24900 | 541 |
| 421 | 20241125 | 114600 | 2933304600 | 24850 | 24900 | 24900 | 24850 | 38 |
| 422 | 20241125 | 114500 | 2932360200 | 24900 | 24900 | 24900 | 24850 | 308 |
| 423 | 20241125 | 114400 | 2924692500 | 24900 | 24850 | 24900 | 24850 | 456 |
| 424 | 20241125 | 114300 | 2913340250 | 24900 | 24900 | 24900 | 24850 | 17 |
| 425 | 20241125 | 114200 | 2912917650 | 24850 | 24900 | 24900 | 24850 | 26 |
| 426 | 20241125 | 114100 | 2912271400 | 24850 | 24850 | 24900 | 24850 | 59 |
| 427 | 20241125 | 114000 | 2910804500 | 24850 | 24850 | 24900 | 24850 | 109 |
| 428 | 20241125 | 113900 | 2908092100 | 24900 | 24900 | 24900 | 24850 | 28 |
| 429 | 20241125 | 113800 | 2907395800 | 24900 | 24900 | 24900 | 24850 | 268 |
| 430 | 20241125 | 113700 | 2900725050 | 24900 | 24850 | 24950 | 24850 | 367 |
| 431 | 20241125 | 113600 | 2891596950 | 24850 | 24900 | 24950 | 24850 | 225 |
| 432 | 20241125 | 113500 | 2886001700 | 24900 | 24900 | 24950 | 24850 | 443 |
| 433 | 20241125 | 113400 | 2874972450 | 24850 | 24850 | 24850 | 24850 | 46 |
| 434 | 20241125 | 113300 | 2873829350 | 24850 | 24850 | 24900 | 24850 | 79 |
| 435 | 20241125 | 113200 | 2871864650 | 24850 | 24850 | 24900 | 24850 | 91 |
| 436 | 20241125 | 113100 | 2869603100 | 24900 | 24950 | 24950 | 24850 | 141 |
| 437 | 20241125 | 113000 | 2866092450 | 24900 | 24900 | 24950 | 24900 | 2301 |
| 438 | 20241125 | 112900 | 2808797500 | 24900 | 24950 | 24950 | 24900 | 61 |
| 439 | 20241125 | 112800 | 2807278350 | 24950 | 24800 | 24950 | 24800 | 8258 |
| 440 | 20241125 | 112700 | 2601908300 | 24800 | 24850 | 24850 | 24800 | 1501 |
| 441 | 20241125 | 112600 | 2564609150 | 24850 | 24900 | 24900 | 24850 | 113 |
| 442 | 20241125 | 112500 | 2561798150 | 24850 | 24800 | 24900 | 24750 | 4464 |
| 443 | 20241125 | 112400 | 2450979250 | 24750 | 24750 | 24750 | 24750 | 50 |
| 444 | 20241125 | 112300 | 2449741750 | 24800 | 24750 | 24800 | 24750 | 64 |
| 445 | 20241125 | 112200 | 2448157700 | 24750 | 24750 | 24800 | 24750 | 50 |
| 446 | 20241125 | 112100 | 2446920100 | 24750 | 24800 | 24800 | 24750 | 84 |
| 447 | 20241125 | 112000 | 2444837500 | 24750 | 24750 | 24800 | 24750 | 63 |
| 448 | 20241125 | 111900 | 2443277800 | 24750 | 24750 | 24800 | 24750 | 30 |
| 449 | 20241125 | 111800 | 2442535200 | 24750 | 24800 | 24800 | 24750 | 185 |
| 450 | 20241125 | 111700 | 2437956350 | 24800 | 24750 | 24800 | 24750 | 60 |
| 451 | 20241125 | 111600 | 2436470500 | 24750 | 24800 | 24800 | 24750 | 40 |
| 452 | 20241125 | 111500 | 2435480250 | 24750 | 24800 | 24800 | 24750 | 231 |
| 453 | 20241125 | 111400 | 2429762950 | 24800 | 24800 | 24800 | 24750 | 31 |
| 454 | 20241125 | 111300 | 2428995300 | 24750 | 24750 | 24800 | 24750 | 104 |
| 455 | 20241125 | 111200 | 2426420400 | 24800 | 24750 | 24800 | 24750 | 50 |
| 456 | 20241125 | 111100 | 2425182350 | 24750 | 24750 | 24800 | 24750 | 24 |
| 457 | 20241125 | 111000 | 2424588250 | 24800 | 24800 | 24800 | 24750 | 186 |
| 458 | 20241125 | 110900 | 2419981100 | 24800 | 24800 | 24800 | 24750 | 86 |
| 459 | 20241125 | 110800 | 2417851900 | 24750 | 24800 | 24800 | 24750 | 42 |
| 460 | 20241125 | 110700 | 2416812100 | 24750 | 24750 | 24800 | 24750 | 94 |
| 461 | 20241125 | 110600 | 2414485550 | 24750 | 24800 | 24800 | 24750 | 33 |
| 462 | 20241125 | 110500 | 2413668700 | 24800 | 24750 | 24800 | 24750 | 1372 |
| 463 | 20241125 | 110400 | 2379710000 | 24700 | 24750 | 24750 | 24700 | 76 |
| 464 | 20241125 | 110300 | 2377832200 | 24700 | 24750 | 24750 | 24700 | 33 |
| 465 | 20241125 | 110200 | 2377016650 | 24700 | 24700 | 24750 | 24700 | 40 |
| 466 | 20241125 | 110100 | 2376028600 | 24700 | 24700 | 24750 | 24650 | 2057 |
| 467 | 20241125 | 110000 | 2325220900 | 24700 | 24750 | 24750 | 24700 | 34 |
| 468 | 20241125 | 105900 | 2324380950 | 24700 | 24750 | 24750 | 24700 | 2018 |
| 469 | 20241125 | 105800 | 2274536250 | 24700 | 24700 | 24750 | 24700 | 256 |
| 470 | 20241125 | 105700 | 2268212900 | 24750 | 24750 | 24750 | 24700 | 69 |
| 471 | 20241125 | 105600 | 2266508500 | 24750 | 24700 | 24750 | 24700 | 41 |
| 472 | 20241125 | 105500 | 2265495700 | 24700 | 24750 | 24800 | 24700 | 5860 |
| 473 | 20241125 | 105400 | 2120640600 | 24750 | 24800 | 24800 | 24750 | 288 |
| 474 | 20241125 | 105300 | 2113501600 | 24800 | 24800 | 24800 | 24750 | 287 |
| 475 | 20241125 | 105200 | 2106388050 | 24800 | 24750 | 24800 | 24750 | 1251 |
| 476 | 20241125 | 105100 | 2075365650 | 24750 | 24750 | 24800 | 24750 | 373 |
| 477 | 20241125 | 105000 | 2066133850 | 24800 | 24700 | 24800 | 24700 | 3664 |
| 478 | 20241125 | 104900 | 1975405650 | 24750 | 24750 | 24800 | 24750 | 2345 |
| 479 | 20241125 | 104800 | 1917364900 | 24700 | 24700 | 24750 | 24700 | 295 |
| 480 | 20241125 | 104700 | 1910078100 | 24700 | 24700 | 24750 | 24700 | 504 |
| 481 | 20241125 | 104600 | 1897628950 | 24750 | 24750 | 24750 | 24700 | 217 |
| 482 | 20241125 | 104500 | 1892264150 | 24750 | 24700 | 24750 | 24700 | 437 |
| 483 | 20241125 | 104400 | 1881461450 | 24700 | 24700 | 24750 | 24700 | 60 |
| 484 | 20241125 | 104300 | 1879978100 | 24700 | 24700 | 24750 | 24700 | 375 |
| 485 | 20241125 | 104200 | 1870715050 | 24700 | 24700 | 24750 | 24700 | 869 |
| 486 | 20241125 | 104100 | 1849245650 | 24750 | 24700 | 24750 | 24650 | 811 |
| 487 | 20241125 | 104000 | 1829214250 | 24700 | 24700 | 24700 | 24700 | 26 |
| 488 | 20241125 | 103900 | 1828572050 | 24700 | 24750 | 24750 | 24700 | 127 |
| 489 | 20241125 | 103800 | 1825433900 | 24750 | 24800 | 24800 | 24700 | 45 |
| 490 | 20241125 | 103700 | 1824321050 | 24750 | 24750 | 24750 | 24750 | 1188 |
| 491 | 20241125 | 103600 | 1794918050 | 24700 | 24700 | 24750 | 24700 | 417 |
| 492 | 20241125 | 103500 | 1784618100 | 24700 | 24650 | 24750 | 24650 | 1705 |
| 493 | 20241125 | 103400 | 1742456850 | 24700 | 24700 | 24700 | 24650 | 330 |
| 494 | 20241125 | 103300 | 1734319450 | 24700 | 24750 | 24750 | 24650 | 2396 |
| 495 | 20241125 | 103200 | 1675156550 | 24800 | 24750 | 24800 | 24700 | 179 |
| 496 | 20241125 | 103100 | 1670726500 | 24750 | 24700 | 24750 | 24700 | 32 |
| 497 | 20241125 | 103000 | 1669935750 | 24750 | 24750 | 24800 | 24750 | 1217 |
| 498 | 20241125 | 102900 | 1639814950 | 24750 | 24700 | 24800 | 24700 | 1200 |
| 499 | 20241125 | 102800 | 1610118100 | 24750 | 24750 | 24800 | 24700 | 357 |
| 500 | 20241125 | 102700 | 1601285250 | 24800 | 24800 | 24800 | 24750 | 148 |
| 501 | 20241125 | 102600 | 1597621400 | 24750 | 24700 | 24800 | 24700 | 2723 |
| 502 | 20241125 | 102500 | 1530292100 | 24650 | 24700 | 24700 | 24650 | 628 |
| 503 | 20241125 | 102400 | 1514781650 | 24700 | 24750 | 24750 | 24700 | 352 |
| 504 | 20241125 | 102300 | 1506087200 | 24750 | 24700 | 24750 | 24700 | 611 |
| 505 | 20241125 | 102200 | 1490994350 | 24750 | 24750 | 24750 | 24700 | 221 |
| 506 | 20241125 | 102100 | 1485526050 | 24800 | 24750 | 24800 | 24750 | 94 |
| 507 | 20241125 | 102000 | 1483195350 | 24750 | 24750 | 24750 | 24700 | 452 |
| 508 | 20241125 | 101900 | 1472010200 | 24750 | 24700 | 24750 | 24700 | 288 |
| 509 | 20241125 | 101800 | 1464883450 | 24700 | 24700 | 24700 | 24700 | 241 |
| 510 | 20241125 | 101700 | 1458930750 | 24700 | 24750 | 24750 | 24700 | 4449 |
| 511 | 20241125 | 101600 | 1348970750 | 24700 | 24700 | 24750 | 24700 | 602 |
| 512 | 20241125 | 101500 | 1334101250 | 24700 | 24800 | 24800 | 24700 | 863 |
| 513 | 20241125 | 101400 | 1312741900 | 24750 | 24750 | 24750 | 24750 | 169 |
| 514 | 20241125 | 101300 | 1308559150 | 24800 | 24800 | 24800 | 24750 | 264 |
| 515 | 20241125 | 101200 | 1302013050 | 24750 | 24750 | 24800 | 24750 | 128 |
| 516 | 20241125 | 101100 | 1298839750 | 24750 | 24750 | 24800 | 24750 | 53 |
| 517 | 20241125 | 101000 | 1297527650 | 24800 | 24750 | 24800 | 24750 | 44 |
| 518 | 20241125 | 100900 | 1296437600 | 24800 | 24800 | 24850 | 24800 | 261 |
| 519 | 20241125 | 100800 | 1289964750 | 24850 | 24850 | 24850 | 24800 | 101 |
| 520 | 20241125 | 100700 | 1287458350 | 24850 | 24850 | 24850 | 24850 | 2 |
| 521 | 20241125 | 100600 | 1287408650 | 24800 | 24800 | 24900 | 24800 | 2418 |
| 522 | 20241125 | 100500 | 1227375150 | 24800 | 24800 | 24800 | 24750 | 944 |
| 523 | 20241125 | 100400 | 1204007350 | 24800 | 24750 | 24800 | 24750 | 241 |
| 524 | 20241125 | 100300 | 1198033750 | 24750 | 24700 | 24750 | 24700 | 69 |
| 525 | 20241125 | 100200 | 1196329300 | 24700 | 24750 | 24750 | 24700 | 965 |
| 526 | 20241125 | 100100 | 1172488450 | 24800 | 24800 | 24800 | 24700 | 462 |
| 527 | 20241125 | 100000 | 1161043250 | 24750 | 24750 | 24750 | 24750 | 959 |
| 528 | 20241125 | 095900 | 1137308000 | 24750 | 24700 | 24750 | 24700 | 52 |
| 529 | 20241125 | 095800 | 1136023500 | 24700 | 24700 | 24700 | 24700 | 198 |
| 530 | 20241125 | 095700 | 1131132900 | 24700 | 24750 | 24750 | 24700 | 22 |
| 531 | 20241125 | 095600 | 1130589150 | 24750 | 24700 | 24750 | 24700 | 312 |
| 532 | 20241125 | 095500 | 1122882650 | 24700 | 24700 | 24700 | 24700 | 527 |
| 533 | 20241125 | 095400 | 1109865750 | 24750 | 24800 | 24800 | 24750 | 608 |
| 534 | 20241125 | 095300 | 1094815850 | 24800 | 24750 | 24800 | 24750 | 1449 |
| 535 | 20241125 | 095200 | 1058901700 | 24750 | 24750 | 24750 | 24700 | 2308 |
| 536 | 20241125 | 095100 | 1001866400 | 24750 | 24750 | 24750 | 24650 | 460 |
| 537 | 20241125 | 095000 | 990497900 | 24700 | 24700 | 24700 | 24650 | 1216 |
| 538 | 20241125 | 094900 | 960465200 | 24700 | 24700 | 24700 | 24700 | 85 |
| 539 | 20241125 | 094800 | 958365700 | 24700 | 24700 | 24700 | 24650 | 52 |
| 540 | 20241125 | 094700 | 957081550 | 24700 | 24750 | 24750 | 24650 | 44 |
| 541 | 20241125 | 094600 | 955994950 | 24700 | 24750 | 24750 | 24650 | 369 |
| 542 | 20241125 | 094500 | 946893550 | 24750 | 24650 | 24750 | 24650 | 176 |
| 543 | 20241125 | 094400 | 942547200 | 24700 | 24700 | 24700 | 24650 | 37 |
| 544 | 20241125 | 094300 | 941633550 | 24700 | 24750 | 24750 | 24700 | 333 |
| 545 | 20241125 | 094200 | 933408350 | 24700 | 24700 | 24700 | 24700 | 673 |
| 546 | 20241125 | 094100 | 916785250 | 24700 | 24700 | 24750 | 24700 | 283 |
| 547 | 20241125 | 094000 | 909794100 | 24700 | 24700 | 24700 | 24700 | 67 |
| 548 | 20241125 | 093900 | 908139200 | 24700 | 24650 | 24700 | 24650 | 843 |
| 549 | 20241125 | 093800 | 887332200 | 24650 | 24650 | 24650 | 24600 | 11 |
| 550 | 20241125 | 093700 | 887061300 | 24650 | 24700 | 24700 | 24650 | 1776 |
| 551 | 20241125 | 093600 | 843282700 | 24700 | 24800 | 24800 | 24700 | 632 |
| 552 | 20241125 | 093500 | 827671700 | 24700 | 24750 | 24800 | 24700 | 827 |
| 553 | 20241125 | 093400 | 807237900 | 24750 | 24700 | 24750 | 24700 | 675 |
| 554 | 20241125 | 093300 | 790533450 | 24700 | 24750 | 24750 | 24700 | 71 |
| 555 | 20241125 | 093200 | 788779700 | 24750 | 24750 | 24750 | 24700 | 20 |
| 556 | 20241125 | 093100 | 788285150 | 24750 | 24700 | 24750 | 24700 | 90 |
| 557 | 20241125 | 093000 | 786057750 | 24700 | 24700 | 24750 | 24650 | 387 |
| 558 | 20241125 | 092900 | 776498850 | 24700 | 24650 | 24700 | 24650 | 264 |
| 559 | 20241125 | 092800 | 769990550 | 24700 | 24650 | 24700 | 24650 | 170 |
| 560 | 20241125 | 092700 | 765799950 | 24650 | 24700 | 24750 | 24650 | 977 |
| 561 | 20241125 | 092600 | 741701100 | 24750 | 24700 | 24750 | 24650 | 745 |
| 562 | 20241125 | 092500 | 723299600 | 24700 | 24750 | 24750 | 24650 | 595 |
| 563 | 20241125 | 092400 | 708603450 | 24700 | 24700 | 24750 | 24700 | 1181 |
| 564 | 20241125 | 092300 | 679426750 | 24700 | 24750 | 24750 | 24700 | 290 |
| 565 | 20241125 | 092200 | 672250800 | 24750 | 24750 | 24750 | 24700 | 349 |
| 566 | 20241125 | 092100 | 663615550 | 24750 | 24800 | 24800 | 24750 | 1507 |
| 567 | 20241125 | 092000 | 626317200 | 24800 | 24750 | 24800 | 24750 | 115 |
| 568 | 20241125 | 091900 | 623465300 | 24750 | 24800 | 24850 | 24750 | 511 |
| 569 | 20241125 | 091800 | 610792750 | 24850 | 24800 | 24850 | 24800 | 414 |
| 570 | 20241125 | 091700 | 600525450 | 24800 | 24850 | 24850 | 24800 | 819 |
| 571 | 20241125 | 091600 | 580184150 | 24850 | 24750 | 24850 | 24750 | 12 |
| 572 | 20241125 | 091500 | 579886450 | 24900 | 24850 | 24900 | 24800 | 1994 |
| 573 | 20241125 | 091400 | 530399450 | 24850 | 24800 | 24850 | 24800 | 26 |
| 574 | 20241125 | 091300 | 529753650 | 24850 | 24750 | 24850 | 24750 | 906 |
| 575 | 20241125 | 091200 | 507266100 | 24750 | 24750 | 24750 | 24700 | 1751 |
| 576 | 20241125 | 091100 | 463974950 | 24800 | 24850 | 24900 | 24800 | 459 |
| 577 | 20241125 | 091000 | 452580550 | 24850 | 24900 | 24900 | 24850 | 173 |
| 578 | 20241125 | 090900 | 448273300 | 24850 | 24900 | 24950 | 24850 | 401 |
| 579 | 20241125 | 090800 | 438290450 | 24900 | 24850 | 24950 | 24800 | 3873 |
| 580 | 20241125 | 090700 | 341811150 | 24800 | 24800 | 24850 | 24750 | 977 |
| 581 | 20241125 | 090600 | 317568150 | 24800 | 24800 | 24800 | 24750 | 230 |
| 582 | 20241125 | 090500 | 311874700 | 24850 | 24800 | 24850 | 24700 | 266 |
| 583 | 20241125 | 090400 | 305276350 | 24700 | 24750 | 24750 | 24650 | 3007 |
| 584 | 20241125 | 090300 | 230941900 | 24800 | 24800 | 24850 | 24750 | 2147 |
| 585 | 20241125 | 090200 | 177680250 | 24800 | 24700 | 24800 | 24700 | 1364 |
| 586 | 20241125 | 090100 | 143922850 | 24750 | 24650 | 24750 | 24600 | 2169 |
| 587 | 20241125 | 090000 | 90463700 | 24600 | 24650 | 24750 | 24600 | 3350 |