33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 190100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 45912 |
| 3 | 20241125 | 190000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20241125 | 185900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20241125 | 185800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20241125 | 185700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20241125 | 185600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20241125 | 185500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20241125 | 185400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20241125 | 185300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20241125 | 185200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20241125 | 185100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20241125 | 185000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20241125 | 184900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20241125 | 184800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20241125 | 184700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20241125 | 184600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20241125 | 184500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20241125 | 184400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20241125 | 184300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20241125 | 184200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20241125 | 184100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20241125 | 184000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20241125 | 183900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20241125 | 183800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20241125 | 183700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20241125 | 183600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20241125 | 183500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20241125 | 183400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20241125 | 183300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20241125 | 183200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20241125 | 183100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 45912 |
| 33 | 20241125 | 183000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20241125 | 182900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20241125 | 182800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20241125 | 182700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20241125 | 182600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20241125 | 182500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20241125 | 182400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20241125 | 182300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20241125 | 182200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20241125 | 182100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20241125 | 182000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20241125 | 181900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20241125 | 181800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20241125 | 181700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20241125 | 181600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20241125 | 181500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20241125 | 181400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20241125 | 181300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20241125 | 181200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20241125 | 181100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20241125 | 181000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20241125 | 180900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20241125 | 180800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20241125 | 180700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20241125 | 180600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20241125 | 180500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20241125 | 180400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20241125 | 180300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20241125 | 180200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20241125 | 180100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 45912 |
| 63 | 20241125 | 180000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20241125 | 175900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20241125 | 175800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20241125 | 175700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20241125 | 175600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20241125 | 175500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20241125 | 175400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20241125 | 175300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20241125 | 175200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20241125 | 175100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20241125 | 175000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20241125 | 174900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20241125 | 174800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20241125 | 174700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20241125 | 174600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20241125 | 174500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20241125 | 174400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20241125 | 174300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20241125 | 174200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20241125 | 174100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20241125 | 174000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20241125 | 173900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20241125 | 173800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20241125 | 173700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20241125 | 173600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20241125 | 173500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20241125 | 173400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20241125 | 173300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20241125 | 173200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20241125 | 173100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 45912 |
| 93 | 20241125 | 173000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20241125 | 172900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20241125 | 172800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20241125 | 172700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20241125 | 172600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20241125 | 172500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20241125 | 172400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20241125 | 172300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20241125 | 172200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20241125 | 172100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20241125 | 172000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20241125 | 171900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20241125 | 171800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20241125 | 171700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20241125 | 171600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20241125 | 171500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20241125 | 171400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20241125 | 171300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20241125 | 171200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20241125 | 171100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20241125 | 171000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20241125 | 170900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20241125 | 170800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20241125 | 170700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20241125 | 170600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20241125 | 170500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20241125 | 170400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20241125 | 170300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20241125 | 170200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20241125 | 170100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 45912 |
| 123 | 20241125 | 170000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20241125 | 165900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20241125 | 165800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20241125 | 165700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20241125 | 165600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20241125 | 165500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20241125 | 165400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20241125 | 165300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20241125 | 165200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20241125 | 165100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20241125 | 165000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20241125 | 164900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20241125 | 164800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20241125 | 164700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20241125 | 164600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20241125 | 164500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20241125 | 164400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20241125 | 164300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20241125 | 164200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20241125 | 164100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20241125 | 164000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20241125 | 163900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20241125 | 163800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20241125 | 163700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20241125 | 163600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20241125 | 163500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20241125 | 163400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20241125 | 163300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20241125 | 163200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20241125 | 163100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 45912 |
| 153 | 20241125 | 163000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20241125 | 162900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20241125 | 162800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20241125 | 162700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20241125 | 162600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20241125 | 162500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20241125 | 162400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20241125 | 162300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20241125 | 162200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20241125 | 162100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20241125 | 162000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20241125 | 161900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20241125 | 161800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20241125 | 161700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20241125 | 161600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20241125 | 161500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20241125 | 161400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20241125 | 161300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20241125 | 161200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20241125 | 161100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20241125 | 161000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20241125 | 160900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20241125 | 160800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20241125 | 160700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20241125 | 160600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20241125 | 160500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20241125 | 160400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20241125 | 160300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20241125 | 160200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20241125 | 160100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 45912 |
| 183 | 20241125 | 160000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20241125 | 155900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20241125 | 155800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20241125 | 155700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20241125 | 155600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20241125 | 155500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20241125 | 155400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20241125 | 155300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20241125 | 155200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20241125 | 155100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20241125 | 155000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20241125 | 154900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20241125 | 154800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20241125 | 154700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20241125 | 154600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20241125 | 154500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20241125 | 154400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20241125 | 154300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20241125 | 154200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20241125 | 154100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20241125 | 154000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20241125 | 153900 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20241125 | 153800 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20241125 | 153700 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20241125 | 153600 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20241125 | 153500 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20241125 | 153400 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20241125 | 153300 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20241125 | 153200 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20241125 | 153100 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 45912 |
| 213 | 20241125 | 153000 | 101586870550 | 20800 | 20800 | 20800 | 20800 | 45912 |
| 214 | 20241125 | 152900 | 100631900950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20241125 | 152800 | 100631900950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20241125 | 152700 | 100631900950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20241125 | 152600 | 100631900950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 218 | 20241125 | 152500 | 100631900950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20241125 | 152400 | 100631900950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 220 | 20241125 | 152300 | 100631900950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 221 | 20241125 | 152200 | 100631900950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 222 | 20241125 | 152100 | 100631900950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 223 | 20241125 | 152000 | 100631900950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 224 | 20241125 | 151900 | 100631900950 | 20750 | 20700 | 20750 | 20650 | 8340 |
| 225 | 20241125 | 151800 | 100459151350 | 20650 | 20700 | 20700 | 20600 | 6401 |
| 226 | 20241125 | 151700 | 100326920100 | 20650 | 20700 | 20700 | 20600 | 5036 |
| 227 | 20241125 | 151600 | 100222898500 | 20600 | 20700 | 20700 | 20600 | 4278 |
| 228 | 20241125 | 151500 | 100134545650 | 20650 | 20650 | 20700 | 20650 | 2706 |
| 229 | 20241125 | 151400 | 100078573200 | 20700 | 20700 | 20700 | 20650 | 3686 |
| 230 | 20241125 | 151300 | 100002437650 | 20700 | 20650 | 20700 | 20650 | 6399 |
| 231 | 20241125 | 151200 | 99870249000 | 20650 | 20650 | 20700 | 20650 | 792 |
| 232 | 20241125 | 151100 | 99853887950 | 20700 | 20700 | 20700 | 20650 | 6406 |
| 233 | 20241125 | 151000 | 99721522100 | 20700 | 20600 | 20700 | 20600 | 6679 |
| 234 | 20241125 | 150900 | 99583654900 | 20600 | 20600 | 20650 | 20550 | 2031 |
| 235 | 20241125 | 150800 | 99541799950 | 20600 | 20600 | 20650 | 20550 | 7086 |
| 236 | 20241125 | 150700 | 99395834400 | 20600 | 20600 | 20650 | 20600 | 4323 |
| 237 | 20241125 | 150600 | 99306775250 | 20600 | 20650 | 20700 | 20600 | 1288 |
| 238 | 20241125 | 150500 | 99280221300 | 20650 | 20650 | 20700 | 20600 | 3272 |
| 239 | 20241125 | 150400 | 99212649600 | 20650 | 20650 | 20700 | 20650 | 804 |
| 240 | 20241125 | 150300 | 99196041400 | 20650 | 20650 | 20700 | 20650 | 2437 |
| 241 | 20241125 | 150200 | 99145704400 | 20650 | 20650 | 20700 | 20650 | 1095 |
| 242 | 20241125 | 150100 | 99123090200 | 20650 | 20600 | 20650 | 20600 | 3416 |
| 243 | 20241125 | 150000 | 99052605500 | 20650 | 20700 | 20700 | 20600 | 2723 |
| 244 | 20241125 | 145900 | 98996405700 | 20600 | 20700 | 20700 | 20600 | 4588 |
| 245 | 20241125 | 145800 | 98901674150 | 20650 | 20650 | 20700 | 20650 | 607 |
| 246 | 20241125 | 145700 | 98889138450 | 20650 | 20650 | 20700 | 20600 | 1095 |
| 247 | 20241125 | 145600 | 98866523800 | 20600 | 20650 | 20650 | 20600 | 1679 |
| 248 | 20241125 | 145500 | 98831879950 | 20700 | 20650 | 20700 | 20600 | 3675 |
| 249 | 20241125 | 145400 | 98756041250 | 20650 | 20650 | 20700 | 20600 | 2627 |
| 250 | 20241125 | 145300 | 98701793650 | 20650 | 20650 | 20700 | 20600 | 3150 |
| 251 | 20241125 | 145200 | 98636766750 | 20650 | 20700 | 20750 | 20650 | 2999 |
| 252 | 20241125 | 145100 | 98574812450 | 20700 | 20700 | 20750 | 20650 | 1732 |
| 253 | 20241125 | 145000 | 98538943650 | 20700 | 20750 | 20750 | 20700 | 1744 |
| 254 | 20241125 | 144900 | 98502836150 | 20750 | 20700 | 20750 | 20700 | 1455 |
| 255 | 20241125 | 144800 | 98472703200 | 20700 | 20700 | 20750 | 20700 | 1726 |
| 256 | 20241125 | 144700 | 98436956150 | 20700 | 20750 | 20750 | 20700 | 1406 |
| 257 | 20241125 | 144600 | 98407828500 | 20700 | 20700 | 20750 | 20700 | 2441 |
| 258 | 20241125 | 144500 | 98357229550 | 20750 | 20700 | 20750 | 20650 | 3169 |
| 259 | 20241125 | 144400 | 98291646200 | 20650 | 20650 | 20700 | 20650 | 1463 |
| 260 | 20241125 | 144300 | 98261433800 | 20650 | 20650 | 20700 | 20650 | 1259 |
| 261 | 20241125 | 144200 | 98235403550 | 20650 | 20700 | 20700 | 20650 | 1836 |
| 262 | 20241125 | 144100 | 98197484600 | 20650 | 20650 | 20700 | 20650 | 1753 |
| 263 | 20241125 | 144000 | 98161282000 | 20600 | 20650 | 20700 | 20600 | 2771 |
| 264 | 20241125 | 143900 | 98104102100 | 20700 | 20650 | 20700 | 20650 | 2522 |
| 265 | 20241125 | 143800 | 98052012500 | 20650 | 20650 | 20700 | 20650 | 1421 |
| 266 | 20241125 | 143700 | 98022659800 | 20650 | 20700 | 20700 | 20650 | 1034 |
| 267 | 20241125 | 143600 | 98001290000 | 20650 | 20650 | 20700 | 20650 | 1920 |
| 268 | 20241125 | 143500 | 97961631500 | 20700 | 20700 | 20750 | 20600 | 3929 |
| 269 | 20241125 | 143400 | 97880441600 | 20750 | 20650 | 20750 | 20650 | 1989 |
| 270 | 20241125 | 143300 | 97839332650 | 20700 | 20650 | 20750 | 20650 | 1699 |
| 271 | 20241125 | 143200 | 97804168500 | 20700 | 20650 | 20700 | 20650 | 1444 |
| 272 | 20241125 | 143100 | 97774333300 | 20650 | 20700 | 20750 | 20650 | 1818 |
| 273 | 20241125 | 143000 | 97736757950 | 20700 | 20750 | 20800 | 20700 | 1428 |
| 274 | 20241125 | 142900 | 97707168350 | 20750 | 20750 | 20800 | 20700 | 1966 |
| 275 | 20241125 | 142800 | 97666366850 | 20700 | 20750 | 20800 | 20700 | 3574 |
| 276 | 20241125 | 142700 | 97592219850 | 20750 | 20750 | 20800 | 20750 | 2466 |
| 277 | 20241125 | 142600 | 97540956500 | 20800 | 20800 | 20850 | 20750 | 5098 |
| 278 | 20241125 | 142500 | 97434981700 | 20800 | 20750 | 20850 | 20750 | 7478 |
| 279 | 20241125 | 142400 | 97279449350 | 20750 | 20700 | 20800 | 20700 | 6103 |
| 280 | 20241125 | 142300 | 97152718500 | 20700 | 20700 | 20750 | 20700 | 2441 |
| 281 | 20241125 | 142200 | 97102107300 | 20750 | 20750 | 20750 | 20700 | 4813 |
| 282 | 20241125 | 142100 | 97002286000 | 20700 | 20700 | 20700 | 20650 | 3226 |
| 283 | 20241125 | 142000 | 96935539250 | 20700 | 20550 | 20700 | 20550 | 8357 |
| 284 | 20241125 | 141900 | 96763215250 | 20550 | 20550 | 20600 | 20550 | 1496 |
| 285 | 20241125 | 141800 | 96732465150 | 20550 | 20600 | 20600 | 20550 | 5282 |
| 286 | 20241125 | 141700 | 96623728000 | 20650 | 20650 | 20650 | 20600 | 3333 |
| 287 | 20241125 | 141600 | 96554978400 | 20600 | 20600 | 20650 | 20600 | 1663 |
| 288 | 20241125 | 141500 | 96520691150 | 20600 | 20600 | 20650 | 20600 | 1682 |
| 289 | 20241125 | 141400 | 96485997500 | 20600 | 20600 | 20650 | 20600 | 1471 |
| 290 | 20241125 | 141300 | 96455664750 | 20600 | 20600 | 20650 | 20600 | 1219 |
| 291 | 20241125 | 141200 | 96430529150 | 20650 | 20550 | 20650 | 20550 | 7084 |
| 292 | 20241125 | 141100 | 96284447100 | 20550 | 20500 | 20550 | 20450 | 7716 |
| 293 | 20241125 | 141000 | 96126114750 | 20450 | 20500 | 20550 | 20450 | 1854 |
| 294 | 20241125 | 140900 | 96088122800 | 20500 | 20500 | 20550 | 20500 | 2743 |
| 295 | 20241125 | 140800 | 96031857100 | 20500 | 20600 | 20600 | 20500 | 2413 |
| 296 | 20241125 | 140700 | 95982285400 | 20600 | 20400 | 20600 | 20400 | 8644 |
| 297 | 20241125 | 140600 | 95805050750 | 20400 | 20500 | 20550 | 20400 | 13017 |
| 298 | 20241125 | 140500 | 95538639800 | 20500 | 20450 | 20550 | 20450 | 3953 |
| 299 | 20241125 | 140400 | 95457576150 | 20450 | 20500 | 20550 | 20450 | 15268 |
| 300 | 20241125 | 140300 | 95144920400 | 20500 | 20500 | 20550 | 20500 | 6007 |
| 301 | 20241125 | 140200 | 95021765150 | 20500 | 20550 | 20600 | 20500 | 1368 |
| 302 | 20241125 | 140100 | 94993689550 | 20550 | 20550 | 20600 | 20500 | 2755 |
| 303 | 20241125 | 140000 | 94937119800 | 20500 | 20500 | 20600 | 20500 | 1593 |
| 304 | 20241125 | 135900 | 94904407850 | 20550 | 20500 | 20600 | 20500 | 2594 |
| 305 | 20241125 | 135800 | 94851147400 | 20550 | 20550 | 20600 | 20500 | 3379 |
| 306 | 20241125 | 135700 | 94781663350 | 20550 | 20500 | 20600 | 20500 | 3200 |
| 307 | 20241125 | 135600 | 94716001650 | 20550 | 20550 | 20600 | 20500 | 2286 |
| 308 | 20241125 | 135500 | 94669038850 | 20600 | 20500 | 20600 | 20500 | 1057 |
| 309 | 20241125 | 135400 | 94647306550 | 20600 | 20500 | 20600 | 20500 | 7463 |
| 310 | 20241125 | 135300 | 94494193800 | 20500 | 20500 | 20550 | 20500 | 3797 |
| 311 | 20241125 | 135200 | 94416338050 | 20500 | 20500 | 20600 | 20500 | 6079 |
| 312 | 20241125 | 135100 | 94291683700 | 20550 | 20550 | 20600 | 20500 | 3313 |
| 313 | 20241125 | 135000 | 94223631900 | 20550 | 20550 | 20600 | 20500 | 3819 |
| 314 | 20241125 | 134900 | 94145145500 | 20600 | 20550 | 20600 | 20550 | 3447 |
| 315 | 20241125 | 134800 | 94074301800 | 20550 | 20600 | 20650 | 20550 | 3605 |
| 316 | 20241125 | 134700 | 94000116450 | 20650 | 20700 | 20700 | 20600 | 1406 |
| 317 | 20241125 | 134600 | 93971084200 | 20650 | 20650 | 20750 | 20600 | 13940 |
| 318 | 20241125 | 134500 | 93682472700 | 20700 | 20600 | 20700 | 20550 | 2934 |
| 319 | 20241125 | 134400 | 93621943900 | 20600 | 20650 | 20650 | 20600 | 2462 |
| 320 | 20241125 | 134300 | 93571224500 | 20650 | 20600 | 20650 | 20550 | 5864 |
| 321 | 20241125 | 134200 | 93450530100 | 20600 | 20600 | 20650 | 20600 | 4684 |
| 322 | 20241125 | 134100 | 93354033500 | 20600 | 20700 | 20700 | 20600 | 3369 |
| 323 | 20241125 | 134000 | 93284473300 | 20650 | 20650 | 20700 | 20600 | 3994 |
| 324 | 20241125 | 133900 | 93201979500 | 20650 | 20650 | 20700 | 20650 | 1405 |
| 325 | 20241125 | 133800 | 93172953550 | 20700 | 20650 | 20700 | 20650 | 3219 |
| 326 | 20241125 | 133700 | 93106478050 | 20650 | 20650 | 20700 | 20600 | 6930 |
| 327 | 20241125 | 133600 | 92963642350 | 20600 | 20650 | 20700 | 20550 | 8190 |
| 328 | 20241125 | 133500 | 92794645050 | 20650 | 20600 | 20650 | 20500 | 38822 |
| 329 | 20241125 | 133400 | 91996063550 | 20600 | 20700 | 20700 | 20600 | 14547 |
| 330 | 20241125 | 133300 | 91695622800 | 20750 | 20700 | 20850 | 20700 | 4652 |
| 331 | 20241125 | 133200 | 91599029650 | 20700 | 20750 | 20850 | 20700 | 25924 |
| 332 | 20241125 | 133100 | 91062010450 | 20750 | 20750 | 20800 | 20750 | 3441 |
| 333 | 20241125 | 133000 | 90990604900 | 20800 | 20700 | 20800 | 20700 | 10905 |
| 334 | 20241125 | 132900 | 90764355050 | 20750 | 20800 | 20800 | 20650 | 23036 |
| 335 | 20241125 | 132800 | 90286874050 | 20800 | 20700 | 20800 | 20700 | 3330 |
| 336 | 20241125 | 132700 | 90217750650 | 20700 | 20800 | 20850 | 20650 | 25156 |
| 337 | 20241125 | 132600 | 89696688650 | 20800 | 20800 | 20850 | 20750 | 2701 |
| 338 | 20241125 | 132500 | 89640522850 | 20800 | 20800 | 20850 | 20750 | 15193 |
| 339 | 20241125 | 132400 | 89324784000 | 20750 | 20750 | 20800 | 20750 | 9708 |
| 340 | 20241125 | 132300 | 89123277550 | 20750 | 20900 | 20900 | 20750 | 9272 |
| 341 | 20241125 | 132200 | 88930405450 | 20850 | 20850 | 20900 | 20850 | 2811 |
| 342 | 20241125 | 132100 | 88871792800 | 20850 | 20850 | 20950 | 20800 | 5219 |
| 343 | 20241125 | 132000 | 88762892950 | 20900 | 20850 | 20950 | 20850 | 2633 |
| 344 | 20241125 | 131900 | 88707928750 | 20850 | 20850 | 20900 | 20850 | 1476 |
| 345 | 20241125 | 131800 | 88677143400 | 20850 | 20850 | 20900 | 20850 | 1422 |
| 346 | 20241125 | 131700 | 88647478450 | 20850 | 20850 | 20900 | 20850 | 4184 |
| 347 | 20241125 | 131600 | 88560077450 | 20900 | 20850 | 20900 | 20850 | 1256 |
| 348 | 20241125 | 131500 | 88533865350 | 20850 | 20850 | 20900 | 20800 | 13087 |
| 349 | 20241125 | 131400 | 88260995250 | 20900 | 20850 | 20900 | 20850 | 2106 |
| 350 | 20241125 | 131300 | 88217004000 | 20850 | 20900 | 20950 | 20850 | 2907 |
| 351 | 20241125 | 131200 | 88156245700 | 20900 | 20900 | 21000 | 20900 | 1448 |
| 352 | 20241125 | 131100 | 88125965850 | 20900 | 20950 | 21000 | 20900 | 2600 |
| 353 | 20241125 | 131000 | 88071492900 | 21000 | 21000 | 21050 | 20950 | 2859 |
| 354 | 20241125 | 130900 | 88011452350 | 21050 | 20950 | 21050 | 20950 | 5264 |
| 355 | 20241125 | 130800 | 87900869750 | 21000 | 20950 | 21000 | 20950 | 862 |
| 356 | 20241125 | 130700 | 87882794750 | 20950 | 20850 | 21000 | 20800 | 7302 |
| 357 | 20241125 | 130600 | 87730102150 | 20850 | 20850 | 20900 | 20800 | 2243 |
| 358 | 20241125 | 130500 | 87683331900 | 20800 | 20900 | 20900 | 20800 | 5283 |
| 359 | 20241125 | 130400 | 87573199600 | 20900 | 20900 | 20900 | 20800 | 2583 |
| 360 | 20241125 | 130300 | 87519343250 | 20850 | 20900 | 20950 | 20850 | 5754 |
| 361 | 20241125 | 130200 | 87399272250 | 20900 | 20900 | 20950 | 20800 | 8618 |
| 362 | 20241125 | 130100 | 87219364200 | 20900 | 20900 | 20950 | 20750 | 30733 |
| 363 | 20241125 | 130000 | 86579563600 | 20950 | 20950 | 21000 | 20900 | 7632 |
| 364 | 20241125 | 125900 | 86420041650 | 20900 | 20950 | 21000 | 20900 | 1541 |
| 365 | 20241125 | 125800 | 86387792900 | 21000 | 20900 | 21000 | 20900 | 2460 |
| 366 | 20241125 | 125700 | 86336254600 | 20900 | 20950 | 21000 | 20900 | 3636 |
| 367 | 20241125 | 125600 | 86260076000 | 21000 | 21050 | 21050 | 20950 | 4856 |
| 368 | 20241125 | 125500 | 86158141900 | 21050 | 21050 | 21100 | 21000 | 2946 |
| 369 | 20241125 | 125400 | 86096190250 | 21050 | 20950 | 21050 | 20950 | 5441 |
| 370 | 20241125 | 125300 | 85981932550 | 20950 | 20950 | 21000 | 20950 | 3313 |
| 371 | 20241125 | 125200 | 85912518700 | 20950 | 20950 | 21050 | 20950 | 4281 |
| 372 | 20241125 | 125100 | 85822682150 | 21000 | 20950 | 21050 | 20900 | 14477 |
| 373 | 20241125 | 125000 | 85519283150 | 20950 | 20950 | 21000 | 20950 | 6093 |
| 374 | 20241125 | 124900 | 85391601300 | 20950 | 20950 | 21050 | 20950 | 3970 |
| 375 | 20241125 | 124800 | 85308404700 | 21000 | 21000 | 21050 | 20950 | 21049 |
| 376 | 20241125 | 124700 | 84866854500 | 21050 | 21050 | 21050 | 21000 | 8624 |
| 377 | 20241125 | 124600 | 84685597250 | 21050 | 21050 | 21100 | 21050 | 1755 |
| 378 | 20241125 | 124500 | 84648650650 | 21050 | 21050 | 21100 | 21000 | 10075 |
| 379 | 20241125 | 124400 | 84436683200 | 21050 | 21050 | 21100 | 21050 | 2064 |
| 380 | 20241125 | 124300 | 84393221050 | 21050 | 21100 | 21150 | 21050 | 859 |
| 381 | 20241125 | 124200 | 84375130700 | 21100 | 21100 | 21150 | 21050 | 5088 |
| 382 | 20241125 | 124100 | 84267773700 | 21100 | 21100 | 21150 | 21050 | 2016 |
| 383 | 20241125 | 124000 | 84225225850 | 21100 | 21050 | 21150 | 21050 | 706 |
| 384 | 20241125 | 123900 | 84210325100 | 21150 | 21100 | 21150 | 21050 | 1792 |
| 385 | 20241125 | 123800 | 84172508000 | 21100 | 21050 | 21150 | 21050 | 1854 |
| 386 | 20241125 | 123700 | 84133407700 | 21050 | 21050 | 21150 | 21050 | 2867 |
| 387 | 20241125 | 123600 | 84073018300 | 21050 | 21150 | 21150 | 21050 | 982 |
| 388 | 20241125 | 123500 | 84052311000 | 21100 | 21100 | 21150 | 21100 | 7603 |
| 389 | 20241125 | 123400 | 83891816600 | 21100 | 21100 | 21150 | 21050 | 2571 |
| 390 | 20241125 | 123300 | 83837601300 | 21100 | 21100 | 21150 | 21100 | 2638 |
| 391 | 20241125 | 123200 | 83781911400 | 21100 | 21150 | 21150 | 21050 | 1483 |
| 392 | 20241125 | 123100 | 83750633100 | 21100 | 21100 | 21150 | 21050 | 1162 |
| 393 | 20241125 | 123000 | 83726119750 | 21100 | 21100 | 21150 | 21100 | 1871 |
| 394 | 20241125 | 122900 | 83686609750 | 21100 | 21100 | 21150 | 21050 | 2386 |
| 395 | 20241125 | 122800 | 83636295100 | 21150 | 21100 | 21150 | 21100 | 10697 |
| 396 | 20241125 | 122700 | 83410584050 | 21100 | 21150 | 21150 | 21100 | 957 |
| 397 | 20241125 | 122600 | 83390382300 | 21100 | 21100 | 21200 | 21050 | 5986 |
| 398 | 20241125 | 122500 | 83263927700 | 21100 | 21100 | 21150 | 21050 | 2035 |
| 399 | 20241125 | 122400 | 83221030500 | 21100 | 21150 | 21150 | 21050 | 1949 |
| 400 | 20241125 | 122300 | 83179920950 | 21100 | 21100 | 21150 | 21100 | 1703 |
| 401 | 20241125 | 122200 | 83143975200 | 21100 | 21150 | 21150 | 21100 | 1062 |
| 402 | 20241125 | 122100 | 83121559600 | 21150 | 21150 | 21150 | 21100 | 2038 |
| 403 | 20241125 | 122000 | 83078553350 | 21100 | 21100 | 21150 | 21050 | 5302 |
| 404 | 20241125 | 121900 | 82966736200 | 21100 | 21150 | 21200 | 21100 | 8318 |
| 405 | 20241125 | 121800 | 82791211800 | 21150 | 21150 | 21200 | 21100 | 1650 |
| 406 | 20241125 | 121700 | 82756346200 | 21150 | 21150 | 21200 | 21150 | 1636 |
| 407 | 20241125 | 121600 | 82721740650 | 21150 | 21200 | 21200 | 21100 | 2529 |
| 408 | 20241125 | 121500 | 82668259300 | 21150 | 21200 | 21250 | 21150 | 3179 |
| 409 | 20241125 | 121400 | 82600907300 | 21200 | 21250 | 21250 | 21200 | 1050 |
| 410 | 20241125 | 121300 | 82578629900 | 21250 | 21250 | 21300 | 21250 | 2908 |
| 411 | 20241125 | 121200 | 82516830200 | 21250 | 21300 | 21300 | 21250 | 2398 |
| 412 | 20241125 | 121100 | 82465783500 | 21200 | 21200 | 21300 | 21200 | 2607 |
| 413 | 20241125 | 121000 | 82410389250 | 21250 | 21200 | 21250 | 21200 | 1943 |
| 414 | 20241125 | 120900 | 82369127400 | 21250 | 21200 | 21250 | 21150 | 3540 |
| 415 | 20241125 | 120800 | 82294040700 | 21200 | 21150 | 21200 | 21150 | 1465 |
| 416 | 20241125 | 120700 | 82263037500 | 21150 | 21200 | 21200 | 21150 | 1445 |
| 417 | 20241125 | 120600 | 82232468600 | 21150 | 21150 | 21200 | 21150 | 3542 |
| 418 | 20241125 | 120500 | 82157542300 | 21200 | 21200 | 21200 | 21150 | 1465 |
| 419 | 20241125 | 120400 | 82126553950 | 21150 | 21150 | 21200 | 21150 | 1219 |
| 420 | 20241125 | 120300 | 82100764550 | 21150 | 21150 | 21200 | 21150 | 1008 |
| 421 | 20241125 | 120200 | 82079430100 | 21200 | 21150 | 21200 | 21150 | 1793 |
| 422 | 20241125 | 120100 | 82041495150 | 21150 | 21150 | 21200 | 21150 | 1328 |
| 423 | 20241125 | 120000 | 82013405600 | 21150 | 21150 | 21200 | 21150 | 786 |
| 424 | 20241125 | 115900 | 81996775750 | 21150 | 21150 | 21200 | 21150 | 1444 |
| 425 | 20241125 | 115800 | 81966233850 | 21150 | 21200 | 21250 | 21150 | 3989 |
| 426 | 20241125 | 115700 | 81881651550 | 21250 | 21250 | 21250 | 21200 | 1843 |
| 427 | 20241125 | 115600 | 81842514900 | 21200 | 21150 | 21250 | 21150 | 1978 |
| 428 | 20241125 | 115500 | 81800623950 | 21150 | 21150 | 21200 | 21100 | 4610 |
| 429 | 20241125 | 115400 | 81703114800 | 21150 | 21150 | 21200 | 21150 | 1845 |
| 430 | 20241125 | 115300 | 81664081900 | 21200 | 21250 | 21250 | 21200 | 4692 |
| 431 | 20241125 | 115200 | 81564554200 | 21250 | 21100 | 21300 | 21100 | 7904 |
| 432 | 20241125 | 115100 | 81396927600 | 21100 | 21100 | 21150 | 21100 | 482 |
| 433 | 20241125 | 115000 | 81386753950 | 21100 | 21100 | 21150 | 21100 | 2653 |
| 434 | 20241125 | 114900 | 81330772550 | 21150 | 21100 | 21150 | 21050 | 1274 |
| 435 | 20241125 | 114800 | 81303894400 | 21150 | 21100 | 21200 | 21050 | 1363 |
| 436 | 20241125 | 114700 | 81275120200 | 21100 | 21200 | 21200 | 21100 | 1813 |
| 437 | 20241125 | 114600 | 81236803800 | 21150 | 21100 | 21200 | 21100 | 1935 |
| 438 | 20241125 | 114500 | 81195900950 | 21100 | 21100 | 21150 | 21100 | 3355 |
| 439 | 20241125 | 114400 | 81125097850 | 21100 | 21100 | 21150 | 21100 | 693 |
| 440 | 20241125 | 114300 | 81110457650 | 21100 | 21100 | 21150 | 21050 | 2482 |
| 441 | 20241125 | 114200 | 81058149300 | 21100 | 21100 | 21150 | 21050 | 5259 |
| 442 | 20241125 | 114100 | 80947248350 | 21100 | 21100 | 21150 | 21100 | 1581 |
| 443 | 20241125 | 114000 | 80913887150 | 21100 | 21150 | 21150 | 21100 | 2793 |
| 444 | 20241125 | 113900 | 80854949450 | 21100 | 21050 | 21150 | 21050 | 5169 |
| 445 | 20241125 | 113800 | 80745982400 | 21050 | 21150 | 21150 | 21050 | 4819 |
| 446 | 20241125 | 113700 | 80644362750 | 21150 | 21100 | 21150 | 21100 | 4697 |
| 447 | 20241125 | 113600 | 80545210300 | 21100 | 21150 | 21150 | 21100 | 1804 |
| 448 | 20241125 | 113500 | 80507125800 | 21150 | 21150 | 21250 | 21100 | 10262 |
| 449 | 20241125 | 113400 | 80290154750 | 21200 | 21150 | 21200 | 21100 | 4142 |
| 450 | 20241125 | 113300 | 80202617200 | 21200 | 21150 | 21200 | 21100 | 1408 |
| 451 | 20241125 | 113200 | 80172831900 | 21200 | 21150 | 21200 | 21100 | 2344 |
| 452 | 20241125 | 113100 | 80123249100 | 21150 | 21150 | 21200 | 21100 | 19380 |
| 453 | 20241125 | 113000 | 79713606900 | 21200 | 21250 | 21250 | 21150 | 4725 |
| 454 | 20241125 | 112900 | 79613457150 | 21200 | 21300 | 21300 | 21200 | 819 |
| 455 | 20241125 | 112800 | 79596061950 | 21250 | 21300 | 21300 | 21250 | 1719 |
| 456 | 20241125 | 112700 | 79559528700 | 21250 | 21250 | 21300 | 21200 | 1348 |
| 457 | 20241125 | 112600 | 79530879300 | 21250 | 21300 | 21300 | 21200 | 2477 |
| 458 | 20241125 | 112500 | 79478243450 | 21300 | 21250 | 21300 | 21250 | 1431 |
| 459 | 20241125 | 112400 | 79447817450 | 21300 | 21250 | 21300 | 21250 | 986 |
| 460 | 20241125 | 112300 | 79426857200 | 21300 | 21300 | 21300 | 21250 | 2395 |
| 461 | 20241125 | 112200 | 79375898900 | 21300 | 21300 | 21350 | 21250 | 3440 |
| 462 | 20241125 | 112100 | 79302625550 | 21300 | 21200 | 21300 | 21200 | 2178 |
| 463 | 20241125 | 112000 | 79256343100 | 21200 | 21200 | 21250 | 21200 | 1816 |
| 464 | 20241125 | 111900 | 79217827950 | 21150 | 21200 | 21300 | 21150 | 3946 |
| 465 | 20241125 | 111800 | 79134052350 | 21250 | 21200 | 21250 | 21150 | 2492 |
| 466 | 20241125 | 111700 | 79081197650 | 21200 | 21150 | 21250 | 21150 | 1710 |
| 467 | 20241125 | 111600 | 79044949600 | 21150 | 21250 | 21300 | 21150 | 4683 |
| 468 | 20241125 | 111500 | 78945506600 | 21250 | 21200 | 21300 | 21150 | 3423 |
| 469 | 20241125 | 111400 | 78872925850 | 21150 | 21250 | 21300 | 21150 | 5403 |
| 470 | 20241125 | 111300 | 78758465050 | 21250 | 21150 | 21250 | 21100 | 5506 |
| 471 | 20241125 | 111200 | 78641802600 | 21150 | 21200 | 21250 | 21150 | 3016 |
| 472 | 20241125 | 111100 | 78577835950 | 21200 | 21250 | 21250 | 21200 | 3048 |
| 473 | 20241125 | 111000 | 78513163750 | 21250 | 21350 | 21350 | 21200 | 4533 |
| 474 | 20241125 | 110900 | 78416820200 | 21300 | 21200 | 21350 | 21050 | 25104 |
| 475 | 20241125 | 110800 | 77884870350 | 21250 | 21300 | 21300 | 21100 | 39854 |
| 476 | 20241125 | 110700 | 77039614750 | 21300 | 21350 | 21400 | 21300 | 7733 |
| 477 | 20241125 | 110600 | 76874671800 | 21350 | 21450 | 21450 | 21350 | 2026 |
| 478 | 20241125 | 110500 | 76831317050 | 21450 | 21400 | 21500 | 21350 | 5605 |
| 479 | 20241125 | 110400 | 76711255300 | 21400 | 21400 | 21400 | 21350 | 2999 |
| 480 | 20241125 | 110300 | 76647194950 | 21350 | 21400 | 21400 | 21300 | 7881 |
| 481 | 20241125 | 110200 | 76478970150 | 21350 | 21450 | 21450 | 21350 | 11835 |
| 482 | 20241125 | 110100 | 76225892050 | 21400 | 21500 | 21550 | 21400 | 23866 |
| 483 | 20241125 | 110000 | 75714277550 | 21500 | 21550 | 21600 | 21500 | 6283 |
| 484 | 20241125 | 105900 | 75578888850 | 21550 | 21550 | 21600 | 21450 | 8820 |
| 485 | 20241125 | 105800 | 75389159200 | 21550 | 21550 | 21600 | 21500 | 2767 |
| 486 | 20241125 | 105700 | 75329545550 | 21550 | 21550 | 21600 | 21500 | 2937 |
| 487 | 20241125 | 105600 | 75266252600 | 21500 | 21600 | 21600 | 21450 | 16745 |
| 488 | 20241125 | 105500 | 74906006650 | 21600 | 21750 | 21800 | 21600 | 9291 |
| 489 | 20241125 | 105400 | 74704848300 | 21750 | 21800 | 21850 | 21750 | 2892 |
| 490 | 20241125 | 105300 | 74641789400 | 21850 | 21750 | 21900 | 21750 | 6684 |
| 491 | 20241125 | 105200 | 74495790450 | 21750 | 21850 | 21850 | 21700 | 3704 |
| 492 | 20241125 | 105100 | 74415179300 | 21850 | 21900 | 21900 | 21800 | 3817 |
| 493 | 20241125 | 105000 | 74331814750 | 21900 | 21850 | 21900 | 21850 | 1995 |
| 494 | 20241125 | 104900 | 74288213300 | 21850 | 21850 | 21900 | 21800 | 3091 |
| 495 | 20241125 | 104800 | 74220716200 | 21850 | 21850 | 21900 | 21800 | 2788 |
| 496 | 20241125 | 104700 | 74159824450 | 21800 | 21800 | 21850 | 21800 | 1848 |
| 497 | 20241125 | 104600 | 74119531950 | 21800 | 21900 | 21900 | 21750 | 1058 |
| 498 | 20241125 | 104500 | 74096454900 | 21850 | 21850 | 21850 | 21750 | 7156 |
| 499 | 20241125 | 104400 | 73940499300 | 21850 | 21750 | 21850 | 21750 | 3112 |
| 500 | 20241125 | 104300 | 73872643900 | 21800 | 21800 | 21800 | 21750 | 2177 |
| 501 | 20241125 | 104200 | 73825265950 | 21800 | 21850 | 21850 | 21750 | 4449 |
| 502 | 20241125 | 104100 | 73728151350 | 21850 | 21900 | 21900 | 21800 | 1963 |
| 503 | 20241125 | 104000 | 73685247900 | 21900 | 21800 | 21900 | 21750 | 7415 |
| 504 | 20241125 | 103900 | 73523364750 | 21800 | 21850 | 21900 | 21800 | 2845 |
| 505 | 20241125 | 103800 | 73461184900 | 21900 | 21900 | 21950 | 21850 | 7549 |
| 506 | 20241125 | 103700 | 73295831750 | 21900 | 21900 | 21950 | 21800 | 9956 |
| 507 | 20241125 | 103600 | 73077811550 | 21900 | 21950 | 21950 | 21800 | 13506 |
| 508 | 20241125 | 103500 | 72782382700 | 21950 | 21850 | 21950 | 21850 | 14932 |
| 509 | 20241125 | 103400 | 72455487550 | 21850 | 21850 | 21900 | 21850 | 11138 |
| 510 | 20241125 | 103300 | 72211864000 | 21850 | 21750 | 21850 | 21750 | 6845 |
| 511 | 20241125 | 103200 | 72062753350 | 21750 | 21750 | 21850 | 21750 | 6986 |
| 512 | 20241125 | 103100 | 71910490100 | 21800 | 21700 | 21800 | 21650 | 6717 |
| 513 | 20241125 | 103000 | 71764417800 | 21700 | 21650 | 21700 | 21550 | 5908 |
| 514 | 20241125 | 102900 | 71636833800 | 21650 | 21650 | 21700 | 21600 | 3519 |
| 515 | 20241125 | 102800 | 71560714050 | 21700 | 21600 | 21700 | 21500 | 3674 |
| 516 | 20241125 | 102700 | 71481429100 | 21550 | 21550 | 21600 | 21550 | 2218 |
| 517 | 20241125 | 102600 | 71433613250 | 21550 | 21650 | 21750 | 21550 | 4191 |
| 518 | 20241125 | 102500 | 71342997750 | 21650 | 21650 | 21700 | 21650 | 1556 |
| 519 | 20241125 | 102400 | 71309293450 | 21650 | 21650 | 21750 | 21650 | 3386 |
| 520 | 20241125 | 102300 | 71235942000 | 21650 | 21700 | 21750 | 21650 | 2611 |
| 521 | 20241125 | 102200 | 71179331750 | 21700 | 21750 | 21750 | 21650 | 3569 |
| 522 | 20241125 | 102100 | 71101792350 | 21750 | 21800 | 21800 | 21700 | 5555 |
| 523 | 20241125 | 102000 | 70980923250 | 21800 | 21700 | 21800 | 21700 | 4937 |
| 524 | 20241125 | 101900 | 70873498750 | 21750 | 21850 | 21900 | 21650 | 12227 |
| 525 | 20241125 | 101800 | 70606971450 | 21850 | 21650 | 21850 | 21600 | 29516 |
| 526 | 20241125 | 101700 | 69963742000 | 21650 | 21650 | 21700 | 21600 | 3026 |
| 527 | 20241125 | 101600 | 69898244700 | 21700 | 21700 | 21700 | 21600 | 2521 |
| 528 | 20241125 | 101500 | 69843685000 | 21700 | 21550 | 21700 | 21550 | 6621 |
| 529 | 20241125 | 101400 | 69700460600 | 21500 | 21400 | 21550 | 21400 | 4418 |
| 530 | 20241125 | 101300 | 69605489050 | 21400 | 21500 | 21500 | 21400 | 6662 |
| 531 | 20241125 | 101200 | 69462547350 | 21550 | 21550 | 21550 | 21500 | 2658 |
| 532 | 20241125 | 101100 | 69405390050 | 21550 | 21550 | 21600 | 21500 | 1705 |
| 533 | 20241125 | 101000 | 69368687850 | 21550 | 21650 | 21650 | 21500 | 3795 |
| 534 | 20241125 | 100900 | 69286821700 | 21650 | 21550 | 21650 | 21550 | 2842 |
| 535 | 20241125 | 100800 | 69225507400 | 21600 | 21650 | 21700 | 21550 | 3540 |
| 536 | 20241125 | 100700 | 69148868750 | 21650 | 21550 | 21750 | 21550 | 14792 |
| 537 | 20241125 | 100600 | 68827927600 | 21600 | 21500 | 21600 | 21500 | 3737 |
| 538 | 20241125 | 100500 | 68747469050 | 21500 | 21500 | 21600 | 21450 | 4308 |
| 539 | 20241125 | 100400 | 68654713600 | 21450 | 21500 | 21600 | 21450 | 6642 |
| 540 | 20241125 | 100300 | 68511639500 | 21550 | 21500 | 21600 | 21450 | 1645 |
| 541 | 20241125 | 100200 | 68476243450 | 21450 | 21550 | 21600 | 21450 | 3238 |
| 542 | 20241125 | 100100 | 68406527550 | 21500 | 21500 | 21600 | 21450 | 2980 |
| 543 | 20241125 | 100000 | 68342399200 | 21450 | 21600 | 21600 | 21450 | 4790 |
| 544 | 20241125 | 095900 | 68239366550 | 21550 | 21500 | 21700 | 21450 | 23510 |
| 545 | 20241125 | 095800 | 67732372400 | 21500 | 21550 | 21600 | 21500 | 5645 |
| 546 | 20241125 | 095700 | 67610723200 | 21550 | 21450 | 21600 | 21400 | 8335 |
| 547 | 20241125 | 095600 | 67431598350 | 21450 | 21450 | 21450 | 21300 | 20848 |
| 548 | 20241125 | 095500 | 66986241750 | 21400 | 21650 | 21650 | 21400 | 15427 |
| 549 | 20241125 | 095400 | 66654490500 | 21650 | 21650 | 21750 | 21600 | 6786 |
| 550 | 20241125 | 095300 | 66507460300 | 21650 | 21800 | 21800 | 21600 | 15800 |
| 551 | 20241125 | 095200 | 66164449200 | 21800 | 21700 | 21800 | 21650 | 29434 |
| 552 | 20241125 | 095100 | 65524196000 | 21700 | 21600 | 21700 | 21550 | 20028 |
| 553 | 20241125 | 095000 | 65090574700 | 21600 | 21550 | 21600 | 21500 | 13879 |
| 554 | 20241125 | 094900 | 64791277150 | 21550 | 21500 | 21550 | 21450 | 5016 |
| 555 | 20241125 | 094800 | 64683299150 | 21500 | 21500 | 21550 | 21400 | 7338 |
| 556 | 20241125 | 094700 | 64525722350 | 21500 | 21400 | 21500 | 21350 | 7202 |
| 557 | 20241125 | 094600 | 64371530700 | 21400 | 21400 | 21450 | 21300 | 17136 |
| 558 | 20241125 | 094500 | 64005496900 | 21400 | 21500 | 21500 | 21400 | 7684 |
| 559 | 20241125 | 094400 | 63840774850 | 21500 | 21500 | 21600 | 21450 | 13103 |
| 560 | 20241125 | 094300 | 63558667650 | 21500 | 21500 | 21550 | 21450 | 5349 |
| 561 | 20241125 | 094200 | 63443725450 | 21500 | 21450 | 21550 | 21350 | 24945 |
| 562 | 20241125 | 094100 | 62909230150 | 21500 | 21500 | 21550 | 21400 | 27828 |
| 563 | 20241125 | 094000 | 62311644800 | 21500 | 21500 | 21550 | 21450 | 10522 |
| 564 | 20241125 | 093900 | 62085550650 | 21500 | 21600 | 21650 | 21450 | 17134 |
| 565 | 20241125 | 093800 | 61716659900 | 21650 | 21500 | 21650 | 21450 | 14191 |
| 566 | 20241125 | 093700 | 61410513800 | 21500 | 21550 | 21550 | 21350 | 41879 |
| 567 | 20241125 | 093600 | 60512655600 | 21500 | 21600 | 21600 | 21500 | 18851 |
| 568 | 20241125 | 093500 | 60106529050 | 21600 | 21800 | 21850 | 21550 | 16564 |
| 569 | 20241125 | 093400 | 59746623500 | 21800 | 21650 | 21800 | 21600 | 50357 |
| 570 | 20241125 | 093300 | 58651764000 | 21650 | 21500 | 21650 | 21500 | 27318 |
| 571 | 20241125 | 093200 | 58062656050 | 21500 | 21550 | 21700 | 21500 | 45930 |
| 572 | 20241125 | 093100 | 57070426400 | 21550 | 21650 | 21700 | 21500 | 64943 |
| 573 | 20241125 | 093000 | 55668861000 | 21650 | 21950 | 22000 | 21600 | 61426 |
| 574 | 20241125 | 092900 | 54333416200 | 21950 | 21850 | 22000 | 21800 | 26893 |
| 575 | 20241125 | 092800 | 53744521050 | 21850 | 21900 | 21900 | 21800 | 26912 |
| 576 | 20241125 | 092700 | 53156561600 | 21900 | 22100 | 22150 | 21750 | 72072 |
| 577 | 20241125 | 092600 | 51578008000 | 22100 | 22200 | 22300 | 22100 | 47948 |
| 578 | 20241125 | 092500 | 50513274100 | 22150 | 22050 | 22250 | 21950 | 63300 |
| 579 | 20241125 | 092400 | 49113744850 | 22050 | 22350 | 22350 | 22050 | 77901 |
| 580 | 20241125 | 092300 | 47387528550 | 22350 | 22450 | 22500 | 22250 | 88834 |
| 581 | 20241125 | 092200 | 45402645000 | 22450 | 22750 | 22800 | 22450 | 86915 |
| 582 | 20241125 | 092100 | 43438760650 | 22750 | 22650 | 22800 | 22600 | 102572 |
| 583 | 20241125 | 092000 | 41107992350 | 22650 | 22350 | 22750 | 22250 | 220927 |
| 584 | 20241125 | 091900 | 36120168350 | 22400 | 22200 | 22400 | 22150 | 123790 |
| 585 | 20241125 | 091800 | 33361356400 | 22200 | 21950 | 22200 | 21900 | 82385 |
| 586 | 20241125 | 091700 | 31544607400 | 21950 | 21850 | 22000 | 21800 | 37354 |
| 587 | 20241125 | 091600 | 30726509350 | 21800 | 22000 | 22000 | 21700 | 57432 |
| 588 | 20241125 | 091500 | 29474636350 | 22000 | 21850 | 22000 | 21800 | 48978 |
| 589 | 20241125 | 091400 | 28401624650 | 21850 | 21750 | 21900 | 21700 | 32255 |
| 590 | 20241125 | 091300 | 27697179200 | 21750 | 21900 | 21950 | 21600 | 65096 |
| 591 | 20241125 | 091200 | 26280965500 | 21850 | 21900 | 21950 | 21750 | 60355 |
| 592 | 20241125 | 091100 | 24963346850 | 21900 | 21800 | 22000 | 21700 | 123470 |
| 593 | 20241125 | 091000 | 22260037350 | 21700 | 21300 | 21850 | 21300 | 109491 |
| 594 | 20241125 | 090900 | 19891149050 | 21350 | 21300 | 21450 | 21250 | 28538 |
| 595 | 20241125 | 090800 | 19280870250 | 21300 | 21550 | 21550 | 21200 | 43712 |
| 596 | 20241125 | 090700 | 18346659350 | 21550 | 21350 | 21550 | 21100 | 104174 |
| 597 | 20241125 | 090600 | 16120366650 | 21300 | 20950 | 21400 | 20950 | 61449 |
| 598 | 20241125 | 090500 | 14816938650 | 21000 | 21150 | 21150 | 20900 | 42208 |
| 599 | 20241125 | 090400 | 13930686550 | 21150 | 20950 | 21150 | 20950 | 46489 |
| 600 | 20241125 | 090300 | 12952845700 | 21000 | 21100 | 21250 | 20750 | 85373 |
| 601 | 20241125 | 090200 | 11162530750 | 21100 | 21550 | 21850 | 20850 | 147056 |
| 602 | 20241125 | 090100 | 8020554050 | 21550 | 20650 | 21650 | 20650 | 167883 |
| 603 | 20241125 | 090000 | 4456800650 | 20650 | 20900 | 21000 | 20650 | 211244 |