33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 191200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 14100 |
| 3 | 20241125 | 191100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20241125 | 191000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20241125 | 190900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20241125 | 190800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20241125 | 190700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20241125 | 190600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20241125 | 190500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20241125 | 190400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20241125 | 190300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20241125 | 190200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20241125 | 190100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20241125 | 190000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20241125 | 185900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20241125 | 185800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20241125 | 185700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20241125 | 185600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20241125 | 185500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20241125 | 185400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20241125 | 185300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20241125 | 185200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20241125 | 185100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20241125 | 185000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20241125 | 184900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20241125 | 184800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20241125 | 184700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20241125 | 184600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20241125 | 184500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20241125 | 184400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20241125 | 184300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20241125 | 184200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 14100 |
| 33 | 20241125 | 184100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20241125 | 184000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20241125 | 183900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20241125 | 183800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20241125 | 183700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20241125 | 183600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20241125 | 183500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20241125 | 183400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20241125 | 183300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20241125 | 183200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20241125 | 183100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20241125 | 183000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20241125 | 182900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20241125 | 182800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20241125 | 182700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20241125 | 182600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20241125 | 182500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20241125 | 182400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20241125 | 182300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20241125 | 182200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20241125 | 182100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20241125 | 182000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20241125 | 181900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20241125 | 181800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20241125 | 181700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20241125 | 181600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20241125 | 181500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20241125 | 181400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20241125 | 181300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20241125 | 181200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 14100 |
| 63 | 20241125 | 181100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20241125 | 181000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20241125 | 180900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20241125 | 180800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20241125 | 180700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20241125 | 180600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20241125 | 180500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20241125 | 180400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20241125 | 180300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20241125 | 180200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20241125 | 180100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20241125 | 180000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20241125 | 175900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20241125 | 175800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20241125 | 175700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20241125 | 175600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20241125 | 175500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20241125 | 175400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20241125 | 175300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20241125 | 175200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20241125 | 175100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20241125 | 175000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20241125 | 174900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20241125 | 174800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20241125 | 174700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20241125 | 174600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20241125 | 174500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20241125 | 174400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20241125 | 174300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20241125 | 174200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 14100 |
| 93 | 20241125 | 174100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20241125 | 174000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20241125 | 173900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20241125 | 173800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20241125 | 173700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20241125 | 173600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20241125 | 173500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20241125 | 173400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20241125 | 173300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20241125 | 173200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20241125 | 173100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20241125 | 173000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20241125 | 172900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20241125 | 172800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20241125 | 172700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20241125 | 172600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20241125 | 172500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20241125 | 172400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20241125 | 172300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20241125 | 172200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20241125 | 172100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20241125 | 172000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20241125 | 171900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20241125 | 171800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20241125 | 171700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20241125 | 171600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20241125 | 171500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20241125 | 171400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20241125 | 171300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20241125 | 171200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 14100 |
| 123 | 20241125 | 171100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20241125 | 171000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20241125 | 170900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20241125 | 170800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20241125 | 170700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20241125 | 170600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20241125 | 170500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20241125 | 170400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20241125 | 170300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20241125 | 170200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20241125 | 170100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20241125 | 170000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20241125 | 165900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20241125 | 165800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20241125 | 165700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20241125 | 165600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20241125 | 165500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20241125 | 165400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20241125 | 165300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20241125 | 165200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20241125 | 165100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20241125 | 165000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20241125 | 164900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20241125 | 164800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20241125 | 164700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20241125 | 164600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20241125 | 164500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20241125 | 164400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20241125 | 164300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20241125 | 164200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 14100 |
| 153 | 20241125 | 164100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20241125 | 164000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20241125 | 163900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20241125 | 163800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20241125 | 163700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20241125 | 163600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20241125 | 163500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20241125 | 163400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20241125 | 163300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20241125 | 163200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20241125 | 163100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20241125 | 163000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20241125 | 162900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20241125 | 162800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20241125 | 162700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20241125 | 162600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20241125 | 162500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20241125 | 162400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20241125 | 162300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20241125 | 162200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20241125 | 162100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20241125 | 162000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20241125 | 161900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20241125 | 161800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20241125 | 161700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20241125 | 161600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20241125 | 161500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20241125 | 161400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20241125 | 161300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20241125 | 161200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 14100 |
| 183 | 20241125 | 161100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20241125 | 161000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20241125 | 160900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20241125 | 160800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20241125 | 160700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20241125 | 160600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20241125 | 160500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20241125 | 160400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20241125 | 160300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20241125 | 160200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20241125 | 160100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20241125 | 160000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20241125 | 155900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20241125 | 155800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20241125 | 155700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20241125 | 155600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20241125 | 155500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20241125 | 155400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20241125 | 155300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20241125 | 155200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20241125 | 155100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20241125 | 155000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20241125 | 154900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20241125 | 154800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20241125 | 154700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20241125 | 154600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20241125 | 154500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20241125 | 154400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20241125 | 154300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20241125 | 154200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 14100 |
| 213 | 20241125 | 154100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 214 | 20241125 | 154000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 215 | 20241125 | 153900 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 216 | 20241125 | 153800 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 217 | 20241125 | 153700 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 218 | 20241125 | 153600 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 219 | 20241125 | 153500 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 220 | 20241125 | 153400 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 221 | 20241125 | 153300 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 222 | 20241125 | 153200 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 223 | 20241125 | 153100 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 224 | 20241125 | 153000 | 5147282300 | 26900 | 26900 | 26900 | 26900 | 14100 |
| 225 | 20241125 | 152900 | 4767992300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 226 | 20241125 | 152800 | 4767992300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 227 | 20241125 | 152700 | 4767992300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 228 | 20241125 | 152600 | 4767992300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 229 | 20241125 | 152500 | 4767992300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 230 | 20241125 | 152400 | 4767992300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 231 | 20241125 | 152300 | 4767992300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 232 | 20241125 | 152200 | 4767992300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 233 | 20241125 | 152100 | 4767992300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 234 | 20241125 | 152000 | 4767992300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 235 | 20241125 | 151900 | 4767992300 | 26950 | 26950 | 27000 | 26950 | 71 |
| 236 | 20241125 | 151800 | 4766078700 | 27000 | 26950 | 27000 | 26900 | 580 |
| 237 | 20241125 | 151700 | 4750437400 | 26950 | 26950 | 26950 | 26900 | 68 |
| 238 | 20241125 | 151600 | 4748605400 | 26900 | 26950 | 26950 | 26900 | 555 |
| 239 | 20241125 | 151500 | 4733672850 | 26900 | 26900 | 26950 | 26900 | 491 |
| 240 | 20241125 | 151400 | 4720443050 | 26950 | 26950 | 26950 | 26900 | 209 |
| 241 | 20241125 | 151300 | 4714813050 | 26950 | 26900 | 26950 | 26900 | 271 |
| 242 | 20241125 | 151200 | 4707516700 | 26950 | 26950 | 27000 | 26950 | 122 |
| 243 | 20241125 | 151100 | 4704228700 | 27000 | 26950 | 27000 | 26950 | 185 |
| 244 | 20241125 | 151000 | 4699242400 | 26950 | 26950 | 27000 | 26900 | 281 |
| 245 | 20241125 | 150900 | 4691661900 | 26950 | 26950 | 26950 | 26900 | 121 |
| 246 | 20241125 | 150800 | 4688403550 | 26900 | 26950 | 26950 | 26900 | 79 |
| 247 | 20241125 | 150700 | 4686278150 | 26950 | 26950 | 27000 | 26900 | 353 |
| 248 | 20241125 | 150600 | 4676762200 | 26950 | 26950 | 27000 | 26950 | 268 |
| 249 | 20241125 | 150500 | 4669539000 | 26950 | 27000 | 27000 | 26950 | 244 |
| 250 | 20241125 | 150400 | 4662957600 | 26950 | 27000 | 27000 | 26950 | 160 |
| 251 | 20241125 | 150300 | 4658641000 | 26950 | 26950 | 27000 | 26950 | 287 |
| 252 | 20241125 | 150200 | 4650905100 | 27000 | 26950 | 27000 | 26950 | 274 |
| 253 | 20241125 | 150100 | 4643519400 | 26950 | 27000 | 27000 | 26950 | 111 |
| 254 | 20241125 | 150000 | 4640524900 | 27000 | 27000 | 27000 | 26950 | 172 |
| 255 | 20241125 | 145900 | 4635883500 | 27000 | 27000 | 27000 | 26950 | 167 |
| 256 | 20241125 | 145800 | 4631376150 | 26950 | 27000 | 27000 | 26950 | 167 |
| 257 | 20241125 | 145700 | 4626871250 | 27000 | 27000 | 27050 | 26950 | 393 |
| 258 | 20241125 | 145600 | 4616272100 | 27000 | 27050 | 27050 | 26950 | 175 |
| 259 | 20241125 | 145500 | 4611549450 | 27050 | 27000 | 27050 | 27000 | 127 |
| 260 | 20241125 | 145400 | 4608118400 | 27000 | 27000 | 27050 | 26950 | 111 |
| 261 | 20241125 | 145300 | 4605121150 | 27000 | 27000 | 27000 | 26950 | 191 |
| 262 | 20241125 | 145200 | 4599967100 | 27000 | 27000 | 27000 | 26950 | 125 |
| 263 | 20241125 | 145100 | 4596594800 | 27000 | 27000 | 27050 | 27000 | 53 |
| 264 | 20241125 | 145000 | 4595163700 | 27000 | 26900 | 27000 | 26900 | 424 |
| 265 | 20241125 | 144900 | 4583730250 | 26950 | 26950 | 27000 | 26900 | 231 |
| 266 | 20241125 | 144800 | 4577502000 | 26950 | 27050 | 27050 | 26900 | 1470 |
| 267 | 20241125 | 144700 | 4537834650 | 27050 | 27050 | 27050 | 27000 | 229 |
| 268 | 20241125 | 144600 | 4531644200 | 27050 | 26950 | 27050 | 26950 | 116 |
| 269 | 20241125 | 144500 | 4528510200 | 27000 | 27000 | 27050 | 27000 | 124 |
| 270 | 20241125 | 144400 | 4525159200 | 27050 | 27100 | 27100 | 27000 | 569 |
| 271 | 20241125 | 144300 | 4509751200 | 27100 | 27050 | 27100 | 27050 | 120 |
| 272 | 20241125 | 144200 | 4506503750 | 27000 | 27000 | 27050 | 27000 | 119 |
| 273 | 20241125 | 144100 | 4503289750 | 27050 | 27000 | 27100 | 26950 | 582 |
| 274 | 20241125 | 144000 | 4487575600 | 27000 | 27000 | 27000 | 26950 | 111 |
| 275 | 20241125 | 143900 | 4484580300 | 27000 | 27100 | 27100 | 27000 | 134 |
| 276 | 20241125 | 143800 | 4480957550 | 27050 | 27150 | 27150 | 27050 | 1606 |
| 277 | 20241125 | 143700 | 4437509850 | 27100 | 27100 | 27150 | 27050 | 99 |
| 278 | 20241125 | 143600 | 4434827400 | 27100 | 27100 | 27150 | 27050 | 109 |
| 279 | 20241125 | 143500 | 4431874050 | 27150 | 27050 | 27150 | 27050 | 170 |
| 280 | 20241125 | 143400 | 4427270850 | 27050 | 27050 | 27050 | 27000 | 165 |
| 281 | 20241125 | 143300 | 4422809300 | 27050 | 27100 | 27100 | 27000 | 271 |
| 282 | 20241125 | 143200 | 4415473600 | 27100 | 27050 | 27100 | 27050 | 175 |
| 283 | 20241125 | 143100 | 4410732800 | 27100 | 27000 | 27100 | 27000 | 91 |
| 284 | 20241125 | 143000 | 4408272050 | 27000 | 27100 | 27100 | 27000 | 131 |
| 285 | 20241125 | 142900 | 4404729200 | 27100 | 27050 | 27100 | 27000 | 169 |
| 286 | 20241125 | 142800 | 4400153250 | 27100 | 27000 | 27100 | 26950 | 337 |
| 287 | 20241125 | 142700 | 4391036400 | 27000 | 27100 | 27100 | 27000 | 404 |
| 288 | 20241125 | 142600 | 4380124250 | 27100 | 27050 | 27100 | 27050 | 318 |
| 289 | 20241125 | 142500 | 4371516400 | 27050 | 27050 | 27100 | 27000 | 225 |
| 290 | 20241125 | 142400 | 4365431800 | 27050 | 26950 | 27050 | 26950 | 457 |
| 291 | 20241125 | 142300 | 4353087200 | 27000 | 26950 | 27000 | 26950 | 301 |
| 292 | 20241125 | 142200 | 4344968800 | 26950 | 26950 | 27000 | 26950 | 218 |
| 293 | 20241125 | 142100 | 4339088850 | 27000 | 27000 | 27000 | 26950 | 59 |
| 294 | 20241125 | 142000 | 4337496400 | 27000 | 27000 | 27000 | 26950 | 186 |
| 295 | 20241125 | 141900 | 4332476050 | 27000 | 27000 | 27000 | 26950 | 132 |
| 296 | 20241125 | 141800 | 4328916150 | 27000 | 27000 | 27000 | 26950 | 271 |
| 297 | 20241125 | 141700 | 4321609400 | 26950 | 26950 | 27000 | 26950 | 279 |
| 298 | 20241125 | 141600 | 4314084050 | 26950 | 27000 | 27000 | 26950 | 289 |
| 299 | 20241125 | 141500 | 4306291550 | 26950 | 26950 | 27000 | 26950 | 101 |
| 300 | 20241125 | 141400 | 4303567200 | 27000 | 27000 | 27000 | 26950 | 205 |
| 301 | 20241125 | 141300 | 4298033850 | 27000 | 27000 | 27000 | 26950 | 181 |
| 302 | 20241125 | 141200 | 4293153950 | 27000 | 26900 | 27000 | 26900 | 89 |
| 303 | 20241125 | 141100 | 4290751250 | 26900 | 26950 | 27000 | 26900 | 1101 |
| 304 | 20241125 | 141000 | 4261071150 | 26950 | 26950 | 27000 | 26950 | 187 |
| 305 | 20241125 | 140900 | 4256025100 | 26950 | 27000 | 27050 | 26950 | 46 |
| 306 | 20241125 | 140800 | 4254783450 | 27000 | 26950 | 27050 | 26950 | 234 |
| 307 | 20241125 | 140700 | 4248469000 | 26950 | 26950 | 26950 | 26900 | 248 |
| 308 | 20241125 | 140600 | 4241788550 | 26950 | 26950 | 26950 | 26900 | 75 |
| 309 | 20241125 | 140500 | 4239769000 | 26900 | 27000 | 27000 | 26900 | 244 |
| 310 | 20241125 | 140400 | 4233183800 | 27000 | 27000 | 27000 | 26950 | 61 |
| 311 | 20241125 | 140300 | 4231537450 | 27000 | 27000 | 27000 | 26950 | 108 |
| 312 | 20241125 | 140200 | 4228624400 | 27000 | 26950 | 27000 | 26900 | 289 |
| 313 | 20241125 | 140100 | 4220833800 | 27000 | 26950 | 27000 | 26900 | 104 |
| 314 | 20241125 | 140000 | 4218029300 | 26900 | 27000 | 27000 | 26900 | 128 |
| 315 | 20241125 | 135900 | 4214580400 | 26950 | 27000 | 27000 | 26950 | 370 |
| 316 | 20241125 | 135800 | 4204593450 | 26950 | 26950 | 27000 | 26900 | 189 |
| 317 | 20241125 | 135700 | 4199492400 | 26950 | 26950 | 26950 | 26900 | 80 |
| 318 | 20241125 | 135600 | 4197338150 | 26900 | 26950 | 27000 | 26900 | 247 |
| 319 | 20241125 | 135500 | 4190680100 | 26950 | 26900 | 26950 | 26850 | 124 |
| 320 | 20241125 | 135400 | 4187341250 | 26900 | 26950 | 26950 | 26850 | 119 |
| 321 | 20241125 | 135300 | 4184142300 | 26900 | 26900 | 26950 | 26900 | 319 |
| 322 | 20241125 | 135200 | 4175560150 | 26900 | 26800 | 26900 | 26800 | 41 |
| 323 | 20241125 | 135100 | 4174459400 | 26850 | 26850 | 26900 | 26800 | 90 |
| 324 | 20241125 | 135000 | 4172042500 | 26850 | 26900 | 26900 | 26850 | 305 |
| 325 | 20241125 | 134900 | 4163845950 | 26850 | 26850 | 26900 | 26850 | 64 |
| 326 | 20241125 | 134800 | 4162127100 | 26900 | 26850 | 26900 | 26800 | 90 |
| 327 | 20241125 | 134700 | 4159710150 | 26850 | 26850 | 26900 | 26850 | 204 |
| 328 | 20241125 | 134600 | 4154229050 | 26850 | 26850 | 26900 | 26800 | 175 |
| 329 | 20241125 | 134500 | 4149535150 | 26850 | 26850 | 26900 | 26850 | 71 |
| 330 | 20241125 | 134400 | 4147626800 | 26900 | 26900 | 26900 | 26850 | 192 |
| 331 | 20241125 | 134300 | 4142462650 | 26900 | 26850 | 26900 | 26850 | 105 |
| 332 | 20241125 | 134200 | 4139640400 | 26900 | 26850 | 26900 | 26800 | 3500 |
| 333 | 20241125 | 134100 | 4045777700 | 26850 | 26850 | 26900 | 26850 | 296 |
| 334 | 20241125 | 134000 | 4037821250 | 26900 | 26900 | 26950 | 26900 | 659 |
| 335 | 20241125 | 133900 | 4020092000 | 26900 | 26950 | 26950 | 26900 | 164 |
| 336 | 20241125 | 133800 | 4015679600 | 27000 | 27000 | 27050 | 26900 | 293 |
| 337 | 20241125 | 133700 | 4007770700 | 27000 | 27100 | 27100 | 26950 | 2083 |
| 338 | 20241125 | 133600 | 3951553900 | 27050 | 27100 | 27150 | 27050 | 199 |
| 339 | 20241125 | 133500 | 3946158400 | 27150 | 27150 | 27200 | 27100 | 332 |
| 340 | 20241125 | 133400 | 3937148650 | 27100 | 27200 | 27200 | 27100 | 110 |
| 341 | 20241125 | 133300 | 3934159700 | 27200 | 27200 | 27200 | 27200 | 104 |
| 342 | 20241125 | 133200 | 3931330900 | 27200 | 27200 | 27200 | 27200 | 178 |
| 343 | 20241125 | 133100 | 3926489300 | 27150 | 27200 | 27200 | 27150 | 131 |
| 344 | 20241125 | 133000 | 3922929900 | 27200 | 27200 | 27200 | 27150 | 110 |
| 345 | 20241125 | 132900 | 3919941950 | 27200 | 27200 | 27200 | 27100 | 926 |
| 346 | 20241125 | 132800 | 3894821250 | 27200 | 27200 | 27200 | 27200 | 21 |
| 347 | 20241125 | 132700 | 3894250050 | 27100 | 27200 | 27200 | 27100 | 72 |
| 348 | 20241125 | 132600 | 3892294200 | 27150 | 27150 | 27150 | 27100 | 136 |
| 349 | 20241125 | 132500 | 3888602400 | 27150 | 27200 | 27200 | 27150 | 157 |
| 350 | 20241125 | 132400 | 3884338050 | 27150 | 27200 | 27200 | 27150 | 22 |
| 351 | 20241125 | 132300 | 3883739950 | 27200 | 27150 | 27200 | 27150 | 149 |
| 352 | 20241125 | 132200 | 3879692350 | 27150 | 27150 | 27150 | 27050 | 133 |
| 353 | 20241125 | 132100 | 3876082050 | 27150 | 27150 | 27200 | 27050 | 488 |
| 354 | 20241125 | 132000 | 3862855700 | 27150 | 27200 | 27200 | 27100 | 184 |
| 355 | 20241125 | 131900 | 3857864450 | 27200 | 27200 | 27200 | 27150 | 231 |
| 356 | 20241125 | 131800 | 3851583000 | 27200 | 27200 | 27200 | 27200 | 88 |
| 357 | 20241125 | 131700 | 3849189400 | 27200 | 27200 | 27200 | 27200 | 93 |
| 358 | 20241125 | 131600 | 3846659800 | 27200 | 27150 | 27200 | 27150 | 179 |
| 359 | 20241125 | 131500 | 3841791450 | 27150 | 27150 | 27150 | 27100 | 77 |
| 360 | 20241125 | 131400 | 3839701400 | 27150 | 27100 | 27150 | 27100 | 92 |
| 361 | 20241125 | 131300 | 3837204400 | 27150 | 27150 | 27150 | 27100 | 144 |
| 362 | 20241125 | 131200 | 3833295050 | 27150 | 27150 | 27150 | 27150 | 58 |
| 363 | 20241125 | 131100 | 3831720350 | 27150 | 27100 | 27150 | 27100 | 86 |
| 364 | 20241125 | 131000 | 3829385900 | 27150 | 27100 | 27150 | 27100 | 129 |
| 365 | 20241125 | 130900 | 3825884600 | 27100 | 27050 | 27100 | 27050 | 129 |
| 366 | 20241125 | 130800 | 3822394700 | 27050 | 27050 | 27100 | 26950 | 417 |
| 367 | 20241125 | 130700 | 3811114850 | 27100 | 27050 | 27100 | 27000 | 1639 |
| 368 | 20241125 | 130600 | 3766836300 | 27100 | 27100 | 27100 | 27100 | 132 |
| 369 | 20241125 | 130500 | 3763259100 | 27100 | 27100 | 27100 | 27050 | 234 |
| 370 | 20241125 | 130400 | 3756919200 | 27100 | 27100 | 27100 | 27050 | 810 |
| 371 | 20241125 | 130300 | 3734994650 | 27150 | 27150 | 27150 | 27100 | 79 |
| 372 | 20241125 | 130200 | 3732852200 | 27150 | 27100 | 27150 | 27100 | 124 |
| 373 | 20241125 | 130100 | 3729491000 | 27100 | 27200 | 27200 | 27100 | 1892 |
| 374 | 20241125 | 130000 | 3678196200 | 27200 | 27200 | 27200 | 27150 | 50 |
| 375 | 20241125 | 125900 | 3676836250 | 27200 | 27200 | 27200 | 27200 | 69 |
| 376 | 20241125 | 125800 | 3674959450 | 27200 | 27150 | 27200 | 27150 | 130 |
| 377 | 20241125 | 125700 | 3671424150 | 27150 | 27200 | 27200 | 27150 | 527 |
| 378 | 20241125 | 125600 | 3657114650 | 27200 | 27250 | 27250 | 27150 | 295 |
| 379 | 20241125 | 125500 | 3649092150 | 27250 | 27250 | 27250 | 27200 | 116 |
| 380 | 20241125 | 125400 | 3645931450 | 27250 | 27300 | 27300 | 27250 | 43 |
| 381 | 20241125 | 125300 | 3644758000 | 27300 | 27300 | 27300 | 27300 | 85 |
| 382 | 20241125 | 125200 | 3642437500 | 27300 | 27300 | 27300 | 27300 | 140 |
| 383 | 20241125 | 125100 | 3638615500 | 27300 | 27250 | 27300 | 27200 | 538 |
| 384 | 20241125 | 125000 | 3623973250 | 27300 | 27300 | 27300 | 27200 | 27 |
| 385 | 20241125 | 124900 | 3623236450 | 27300 | 27200 | 27300 | 27150 | 1020 |
| 386 | 20241125 | 124800 | 3595525200 | 27300 | 27250 | 27300 | 27150 | 1104 |
| 387 | 20241125 | 124700 | 3565505950 | 27300 | 27300 | 27300 | 27250 | 103 |
| 388 | 20241125 | 124600 | 3562694550 | 27250 | 27300 | 27300 | 27200 | 85 |
| 389 | 20241125 | 124500 | 3560374900 | 27300 | 27350 | 27350 | 27200 | 97 |
| 390 | 20241125 | 124400 | 3557728400 | 27300 | 27250 | 27300 | 27250 | 59 |
| 391 | 20241125 | 124300 | 3556118200 | 27250 | 27300 | 27350 | 27250 | 162 |
| 392 | 20241125 | 124200 | 3551694850 | 27300 | 27300 | 27300 | 27250 | 133 |
| 393 | 20241125 | 124100 | 3548068600 | 27300 | 27350 | 27350 | 27300 | 91 |
| 394 | 20241125 | 124000 | 3545582400 | 27350 | 27350 | 27350 | 27350 | 121 |
| 395 | 20241125 | 123900 | 3542273050 | 27150 | 27400 | 27400 | 27150 | 546 |
| 396 | 20241125 | 123800 | 3527405550 | 27400 | 27350 | 27400 | 27350 | 76 |
| 397 | 20241125 | 123700 | 3525325950 | 27400 | 27350 | 27400 | 27250 | 591 |
| 398 | 20241125 | 123600 | 3509200700 | 27300 | 27300 | 27400 | 27300 | 67 |
| 399 | 20241125 | 123500 | 3507369550 | 27300 | 27300 | 27350 | 27300 | 163 |
| 400 | 20241125 | 123400 | 3502918150 | 27300 | 27300 | 27300 | 27250 | 106 |
| 401 | 20241125 | 123300 | 3500024400 | 27300 | 27300 | 27350 | 27200 | 126 |
| 402 | 20241125 | 123200 | 3496588050 | 27300 | 27250 | 27300 | 27250 | 440 |
| 403 | 20241125 | 123100 | 3484594550 | 27300 | 27300 | 27350 | 27250 | 520 |
| 404 | 20241125 | 123000 | 3470398700 | 27300 | 27300 | 27350 | 27250 | 139 |
| 405 | 20241125 | 122900 | 3466603650 | 27300 | 27300 | 27350 | 27250 | 105 |
| 406 | 20241125 | 122800 | 3463738550 | 27350 | 27300 | 27350 | 27250 | 237 |
| 407 | 20241125 | 122700 | 3457271500 | 27300 | 27350 | 27350 | 27300 | 35 |
| 408 | 20241125 | 122600 | 3456314350 | 27350 | 27300 | 27350 | 27300 | 102 |
| 409 | 20241125 | 122500 | 3453524700 | 27350 | 27350 | 27350 | 27200 | 427 |
| 410 | 20241125 | 122400 | 3441870700 | 27350 | 27350 | 27350 | 27350 | 30 |
| 411 | 20241125 | 122300 | 3441050200 | 27350 | 27350 | 27350 | 27300 | 190 |
| 412 | 20241125 | 122200 | 3435858700 | 27350 | 27400 | 27400 | 27350 | 168 |
| 413 | 20241125 | 122100 | 3431259600 | 27350 | 27350 | 27400 | 27300 | 49 |
| 414 | 20241125 | 122000 | 3429918200 | 27350 | 27400 | 27400 | 27300 | 612 |
| 415 | 20241125 | 121900 | 3413153700 | 27400 | 27300 | 27400 | 27300 | 233 |
| 416 | 20241125 | 121800 | 3406790100 | 27300 | 27350 | 27400 | 27250 | 393 |
| 417 | 20241125 | 121700 | 3396060100 | 27350 | 27350 | 27400 | 27300 | 98 |
| 418 | 20241125 | 121600 | 3393380350 | 27350 | 27350 | 27400 | 27300 | 167 |
| 419 | 20241125 | 121500 | 3388812000 | 27350 | 27400 | 27400 | 27350 | 37 |
| 420 | 20241125 | 121400 | 3387798450 | 27350 | 27350 | 27350 | 27350 | 86 |
| 421 | 20241125 | 121300 | 3385446350 | 27350 | 27350 | 27400 | 27300 | 538 |
| 422 | 20241125 | 121200 | 3370751100 | 27300 | 27400 | 27400 | 27300 | 156 |
| 423 | 20241125 | 121100 | 3366483400 | 27400 | 27400 | 27400 | 27350 | 94 |
| 424 | 20241125 | 121000 | 3363908600 | 27400 | 27400 | 27400 | 27350 | 309 |
| 425 | 20241125 | 120900 | 3355451000 | 27400 | 27350 | 27400 | 27350 | 80 |
| 426 | 20241125 | 120800 | 3353261500 | 27400 | 27400 | 27400 | 27400 | 181 |
| 427 | 20241125 | 120700 | 3348302100 | 27350 | 27400 | 27400 | 27350 | 216 |
| 428 | 20241125 | 120600 | 3342385100 | 27400 | 27350 | 27400 | 27350 | 122 |
| 429 | 20241125 | 120500 | 3339046500 | 27350 | 27400 | 27400 | 27300 | 163 |
| 430 | 20241125 | 120400 | 3334587700 | 27400 | 27400 | 27400 | 27350 | 115 |
| 431 | 20241125 | 120300 | 3331436750 | 27350 | 27400 | 27400 | 27350 | 120 |
| 432 | 20241125 | 120200 | 3328149000 | 27400 | 27400 | 27400 | 27400 | 65 |
| 433 | 20241125 | 120100 | 3326368000 | 27400 | 27350 | 27400 | 27350 | 159 |
| 434 | 20241125 | 120000 | 3322014150 | 27350 | 27400 | 27400 | 27300 | 122 |
| 435 | 20241125 | 115900 | 3318677950 | 27250 | 27250 | 27400 | 27250 | 208 |
| 436 | 20241125 | 115800 | 3313007550 | 27450 | 27400 | 27450 | 27300 | 172 |
| 437 | 20241125 | 115700 | 3308292050 | 27400 | 27350 | 27450 | 27350 | 141 |
| 438 | 20241125 | 115600 | 3304430300 | 27400 | 27350 | 27450 | 27350 | 69 |
| 439 | 20241125 | 115500 | 3302540600 | 27250 | 27450 | 27450 | 27250 | 721 |
| 440 | 20241125 | 115400 | 3282839850 | 27400 | 27450 | 27450 | 27400 | 98 |
| 441 | 20241125 | 115300 | 3280150450 | 27400 | 27450 | 27450 | 27400 | 41 |
| 442 | 20241125 | 115200 | 3279025050 | 27450 | 27450 | 27450 | 27450 | 77 |
| 443 | 20241125 | 115100 | 3276911400 | 27450 | 27450 | 27450 | 27400 | 506 |
| 444 | 20241125 | 115000 | 3263021850 | 27450 | 27450 | 27450 | 27450 | 533 |
| 445 | 20241125 | 114900 | 3248391000 | 27450 | 27450 | 27450 | 27350 | 345 |
| 446 | 20241125 | 114800 | 3238935200 | 27450 | 27400 | 27450 | 27400 | 1715 |
| 447 | 20241125 | 114700 | 3191929600 | 27400 | 27350 | 27400 | 27350 | 102 |
| 448 | 20241125 | 114600 | 3189137850 | 27400 | 27400 | 27400 | 27350 | 101 |
| 449 | 20241125 | 114500 | 3186373000 | 27400 | 27400 | 27400 | 27400 | 162 |
| 450 | 20241125 | 114400 | 3181934200 | 27400 | 27350 | 27400 | 27350 | 370 |
| 451 | 20241125 | 114300 | 3171812600 | 27300 | 27350 | 27350 | 27300 | 56 |
| 452 | 20241125 | 114200 | 3170281800 | 27300 | 27300 | 27300 | 27200 | 1284 |
| 453 | 20241125 | 114100 | 3135230350 | 27300 | 27250 | 27300 | 27200 | 1182 |
| 454 | 20241125 | 114000 | 3103023650 | 27200 | 27250 | 27250 | 27200 | 133 |
| 455 | 20241125 | 113900 | 3099399450 | 27250 | 27250 | 27250 | 27200 | 188 |
| 456 | 20241125 | 113800 | 3094276500 | 27250 | 27200 | 27250 | 27150 | 362 |
| 457 | 20241125 | 113700 | 3084429000 | 27250 | 27150 | 27250 | 27150 | 395 |
| 458 | 20241125 | 113600 | 3073696000 | 27250 | 27250 | 27250 | 27200 | 652 |
| 459 | 20241125 | 113500 | 3055953800 | 27200 | 27200 | 27250 | 27200 | 223 |
| 460 | 20241125 | 113400 | 3049887750 | 27250 | 27250 | 27250 | 27200 | 84 |
| 461 | 20241125 | 113300 | 3047599150 | 27250 | 27250 | 27250 | 27200 | 255 |
| 462 | 20241125 | 113200 | 3040650450 | 27250 | 27250 | 27250 | 27150 | 98 |
| 463 | 20241125 | 113100 | 3037980850 | 27200 | 27250 | 27250 | 27200 | 45 |
| 464 | 20241125 | 113000 | 3036755100 | 27250 | 27250 | 27250 | 27200 | 272 |
| 465 | 20241125 | 112900 | 3029347050 | 27250 | 27250 | 27250 | 27250 | 32 |
| 466 | 20241125 | 112800 | 3028475050 | 27250 | 27250 | 27250 | 27200 | 145 |
| 467 | 20241125 | 112700 | 3024523950 | 27300 | 27250 | 27300 | 27250 | 190 |
| 468 | 20241125 | 112600 | 3019341100 | 27250 | 27250 | 27250 | 27250 | 34 |
| 469 | 20241125 | 112500 | 3018414600 | 27250 | 27200 | 27250 | 27200 | 90 |
| 470 | 20241125 | 112400 | 3015962600 | 27250 | 27250 | 27250 | 27250 | 198 |
| 471 | 20241125 | 112300 | 3010567100 | 27250 | 27250 | 27250 | 27200 | 253 |
| 472 | 20241125 | 112200 | 3003682850 | 27250 | 27300 | 27300 | 27250 | 143 |
| 473 | 20241125 | 112100 | 2999784650 | 27300 | 27300 | 27300 | 27250 | 340 |
| 474 | 20241125 | 112000 | 2990502800 | 27300 | 27300 | 27300 | 27300 | 215 |
| 475 | 20241125 | 111900 | 2984633300 | 27300 | 27250 | 27300 | 27250 | 45 |
| 476 | 20241125 | 111800 | 2983404850 | 27250 | 27300 | 27300 | 27250 | 505 |
| 477 | 20241125 | 111700 | 2969618650 | 27300 | 27200 | 27300 | 27200 | 102 |
| 478 | 20241125 | 111600 | 2966840450 | 27250 | 27300 | 27300 | 27200 | 66 |
| 479 | 20241125 | 111500 | 2965040400 | 27250 | 27250 | 27250 | 27250 | 171 |
| 480 | 20241125 | 111400 | 2960380650 | 27250 | 27250 | 27250 | 27200 | 144 |
| 481 | 20241125 | 111300 | 2956458200 | 27250 | 27200 | 27250 | 27150 | 320 |
| 482 | 20241125 | 111200 | 2947752350 | 27200 | 27200 | 27250 | 27100 | 418 |
| 483 | 20241125 | 111100 | 2936385300 | 27100 | 27300 | 27300 | 27100 | 139 |
| 484 | 20241125 | 111000 | 2932595400 | 27150 | 27300 | 27300 | 27150 | 107 |
| 485 | 20241125 | 110900 | 2929679900 | 27300 | 27250 | 27300 | 27250 | 155 |
| 486 | 20241125 | 110800 | 2925450050 | 27250 | 27300 | 27300 | 27250 | 71 |
| 487 | 20241125 | 110700 | 2923512450 | 27300 | 27300 | 27300 | 27250 | 42 |
| 488 | 20241125 | 110600 | 2922366000 | 27300 | 27250 | 27300 | 27150 | 531 |
| 489 | 20241125 | 110500 | 2907898900 | 27250 | 27250 | 27300 | 27250 | 174 |
| 490 | 20241125 | 110400 | 2903157300 | 27250 | 27200 | 27250 | 27100 | 460 |
| 491 | 20241125 | 110300 | 2890659700 | 27250 | 27250 | 27250 | 27150 | 580 |
| 492 | 20241125 | 110200 | 2874881150 | 27250 | 27300 | 27300 | 27250 | 98 |
| 493 | 20241125 | 110100 | 2872209250 | 27300 | 27300 | 27300 | 27300 | 346 |
| 494 | 20241125 | 110000 | 2862763450 | 27300 | 27300 | 27300 | 27300 | 934 |
| 495 | 20241125 | 105900 | 2837265250 | 27300 | 27300 | 27300 | 27250 | 45 |
| 496 | 20241125 | 105800 | 2836037050 | 27300 | 27250 | 27300 | 27250 | 158 |
| 497 | 20241125 | 105700 | 2831728800 | 27250 | 27250 | 27300 | 27250 | 269 |
| 498 | 20241125 | 105600 | 2824388200 | 27300 | 27300 | 27300 | 27200 | 440 |
| 499 | 20241125 | 105500 | 2812396000 | 27300 | 27350 | 27400 | 27300 | 244 |
| 500 | 20241125 | 105400 | 2805726500 | 27450 | 27450 | 27450 | 27350 | 209 |
| 501 | 20241125 | 105300 | 2799992350 | 27450 | 27350 | 27450 | 27350 | 231 |
| 502 | 20241125 | 105200 | 2793665950 | 27400 | 27400 | 27450 | 27350 | 284 |
| 503 | 20241125 | 105100 | 2785894000 | 27350 | 27450 | 27500 | 27350 | 787 |
| 504 | 20241125 | 105000 | 2764326450 | 27500 | 27400 | 27500 | 27350 | 4087 |
| 505 | 20241125 | 104900 | 2652224200 | 27400 | 27400 | 27400 | 27350 | 159 |
| 506 | 20241125 | 104800 | 2647868250 | 27400 | 27350 | 27400 | 27350 | 221 |
| 507 | 20241125 | 104700 | 2641812950 | 27400 | 27450 | 27450 | 27350 | 1021 |
| 508 | 20241125 | 104600 | 2613855850 | 27400 | 27400 | 27450 | 27350 | 910 |
| 509 | 20241125 | 104500 | 2588923850 | 27400 | 27350 | 27400 | 27350 | 999 |
| 510 | 20241125 | 104400 | 2561562100 | 27400 | 27400 | 27400 | 27350 | 205 |
| 511 | 20241125 | 104300 | 2555950900 | 27350 | 27350 | 27400 | 27350 | 259 |
| 512 | 20241125 | 104200 | 2548861950 | 27350 | 27400 | 27400 | 27350 | 794 |
| 513 | 20241125 | 104100 | 2527119050 | 27400 | 27350 | 27400 | 27350 | 1714 |
| 514 | 20241125 | 104000 | 2480168500 | 27350 | 27300 | 27400 | 27300 | 4491 |
| 515 | 20241125 | 103900 | 2357490800 | 27300 | 27250 | 27300 | 27250 | 1118 |
| 516 | 20241125 | 103800 | 2327021400 | 27250 | 27250 | 27250 | 27200 | 87 |
| 517 | 20241125 | 103700 | 2324651850 | 27300 | 27350 | 27350 | 27300 | 379 |
| 518 | 20241125 | 103600 | 2314303500 | 27350 | 27300 | 27350 | 27300 | 433 |
| 519 | 20241125 | 103500 | 2302463300 | 27350 | 27300 | 27350 | 27250 | 6465 |
| 520 | 20241125 | 103400 | 2125954650 | 27300 | 27250 | 27300 | 27250 | 1812 |
| 521 | 20241125 | 103300 | 2076566150 | 27250 | 27250 | 27300 | 27200 | 291 |
| 522 | 20241125 | 103200 | 2068636350 | 27250 | 27250 | 27300 | 27150 | 608 |
| 523 | 20241125 | 103100 | 2052079200 | 27250 | 27300 | 27300 | 27200 | 74 |
| 524 | 20241125 | 103000 | 2050061750 | 27250 | 27200 | 27250 | 27200 | 804 |
| 525 | 20241125 | 102900 | 2028157550 | 27250 | 27300 | 27300 | 27250 | 394 |
| 526 | 20241125 | 102800 | 2017417950 | 27250 | 27250 | 27300 | 27200 | 1901 |
| 527 | 20241125 | 102700 | 1965612600 | 27250 | 27200 | 27250 | 27200 | 700 |
| 528 | 20241125 | 102600 | 1946569400 | 27200 | 27150 | 27200 | 27150 | 274 |
| 529 | 20241125 | 102500 | 1939129000 | 27150 | 27150 | 27150 | 27100 | 94 |
| 530 | 20241125 | 102400 | 1936577150 | 27150 | 27150 | 27150 | 27100 | 242 |
| 531 | 20241125 | 102300 | 1930010800 | 27150 | 27100 | 27150 | 27050 | 635 |
| 532 | 20241125 | 102200 | 1912802550 | 27100 | 27050 | 27100 | 27050 | 645 |
| 533 | 20241125 | 102100 | 1895354600 | 27050 | 26950 | 27050 | 26850 | 1249 |
| 534 | 20241125 | 102000 | 1861635400 | 26850 | 27000 | 27000 | 26850 | 413 |
| 535 | 20241125 | 101900 | 1850524900 | 27050 | 27050 | 27050 | 27000 | 1046 |
| 536 | 20241125 | 101800 | 1822280250 | 27050 | 27100 | 27100 | 27050 | 122 |
| 537 | 20241125 | 101700 | 1818975700 | 27050 | 27100 | 27100 | 27000 | 290 |
| 538 | 20241125 | 101600 | 1811139350 | 27000 | 27150 | 27150 | 27000 | 329 |
| 539 | 20241125 | 101500 | 1802233250 | 27150 | 27200 | 27200 | 27100 | 314 |
| 540 | 20241125 | 101400 | 1793703250 | 27200 | 27200 | 27200 | 27150 | 450 |
| 541 | 20241125 | 101300 | 1781473300 | 27200 | 27200 | 27200 | 27150 | 155 |
| 542 | 20241125 | 101200 | 1777258450 | 27200 | 27250 | 27300 | 27150 | 2068 |
| 543 | 20241125 | 101100 | 1720985800 | 27250 | 27250 | 27300 | 27200 | 957 |
| 544 | 20241125 | 101000 | 1694903250 | 27200 | 27200 | 27300 | 27200 | 732 |
| 545 | 20241125 | 100900 | 1674958700 | 27250 | 27150 | 27250 | 27150 | 4175 |
| 546 | 20241125 | 100800 | 1561402150 | 27150 | 27100 | 27150 | 27000 | 793 |
| 547 | 20241125 | 100700 | 1539883750 | 27100 | 27100 | 27100 | 27100 | 3670 |
| 548 | 20241125 | 100600 | 1440426750 | 27000 | 27050 | 27100 | 27000 | 629 |
| 549 | 20241125 | 100500 | 1423395650 | 27050 | 27000 | 27050 | 26950 | 1140 |
| 550 | 20241125 | 100400 | 1392596000 | 27000 | 26950 | 27000 | 26950 | 1295 |
| 551 | 20241125 | 100300 | 1357671100 | 27000 | 27000 | 27000 | 27000 | 326 |
| 552 | 20241125 | 100200 | 1348869100 | 26950 | 26900 | 27000 | 26900 | 813 |
| 553 | 20241125 | 100100 | 1326982200 | 26900 | 26950 | 27000 | 26900 | 379 |
| 554 | 20241125 | 100000 | 1316773200 | 27000 | 26950 | 27000 | 26950 | 463 |
| 555 | 20241125 | 095900 | 1304294450 | 27000 | 27000 | 27000 | 26950 | 812 |
| 556 | 20241125 | 095800 | 1282385700 | 27000 | 26900 | 27000 | 26900 | 2772 |
| 557 | 20241125 | 095700 | 1207576400 | 26900 | 26900 | 26950 | 26900 | 169 |
| 558 | 20241125 | 095600 | 1203029500 | 26950 | 27000 | 27000 | 26950 | 502 |
| 559 | 20241125 | 095500 | 1189489500 | 27000 | 26950 | 27000 | 26950 | 443 |
| 560 | 20241125 | 095400 | 1177544000 | 26950 | 26950 | 27000 | 26950 | 1357 |
| 561 | 20241125 | 095300 | 1140968350 | 26950 | 26900 | 26950 | 26900 | 666 |
| 562 | 20241125 | 095200 | 1123021150 | 26900 | 26950 | 26950 | 26900 | 123 |
| 563 | 20241125 | 095100 | 1119711700 | 26950 | 26950 | 26950 | 26950 | 1375 |
| 564 | 20241125 | 095000 | 1082655450 | 26900 | 26850 | 26900 | 26850 | 1635 |
| 565 | 20241125 | 094900 | 1038680300 | 26800 | 26850 | 26850 | 26800 | 84 |
| 566 | 20241125 | 094800 | 1036425100 | 26800 | 26800 | 26800 | 26750 | 34 |
| 567 | 20241125 | 094700 | 1035514000 | 26800 | 26700 | 26850 | 26700 | 80 |
| 568 | 20241125 | 094600 | 1033371000 | 26700 | 26700 | 26850 | 26700 | 531 |
| 569 | 20241125 | 094500 | 1019159150 | 26700 | 26800 | 26850 | 26700 | 85 |
| 570 | 20241125 | 094400 | 1016878900 | 26850 | 26850 | 26850 | 26750 | 99 |
| 571 | 20241125 | 094300 | 1014224300 | 26850 | 26850 | 26850 | 26750 | 541 |
| 572 | 20241125 | 094200 | 999702450 | 26850 | 26700 | 26850 | 26700 | 236 |
| 573 | 20241125 | 094100 | 993368100 | 26650 | 26800 | 26850 | 26650 | 476 |
| 574 | 20241125 | 094000 | 980630650 | 26800 | 26700 | 26850 | 26650 | 1942 |
| 575 | 20241125 | 093900 | 928721300 | 26650 | 26700 | 26700 | 26650 | 41 |
| 576 | 20241125 | 093800 | 927626750 | 26700 | 26650 | 26700 | 26650 | 28 |
| 577 | 20241125 | 093700 | 926880150 | 26700 | 26700 | 26700 | 26700 | 3 |
| 578 | 20241125 | 093600 | 926800050 | 26650 | 26600 | 26700 | 26600 | 169 |
| 579 | 20241125 | 093500 | 922296200 | 26650 | 26600 | 26650 | 26600 | 53 |
| 580 | 20241125 | 093400 | 920883850 | 26650 | 26650 | 26650 | 26600 | 27 |
| 581 | 20241125 | 093300 | 920164400 | 26650 | 26700 | 26700 | 26600 | 1319 |
| 582 | 20241125 | 093200 | 885077350 | 26700 | 26650 | 26700 | 26650 | 47 |
| 583 | 20241125 | 093100 | 883824750 | 26700 | 26600 | 26700 | 26600 | 128 |
| 584 | 20241125 | 093000 | 880413600 | 26550 | 26600 | 26650 | 26550 | 1041 |
| 585 | 20241125 | 092900 | 852720650 | 26550 | 26600 | 26600 | 26550 | 416 |
| 586 | 20241125 | 092800 | 841658300 | 26650 | 26650 | 26650 | 26650 | 169 |
| 587 | 20241125 | 092700 | 837154450 | 26650 | 26700 | 26700 | 26650 | 216 |
| 588 | 20241125 | 092600 | 831397400 | 26650 | 26700 | 26700 | 26650 | 5 |
| 589 | 20241125 | 092500 | 831263950 | 26700 | 26700 | 26750 | 26700 | 569 |
| 590 | 20241125 | 092400 | 816056650 | 26700 | 26800 | 26800 | 26700 | 215 |
| 591 | 20241125 | 092300 | 810310200 | 26700 | 26700 | 26750 | 26700 | 331 |
| 592 | 20241125 | 092200 | 801470150 | 26700 | 26650 | 26700 | 26650 | 1333 |
| 593 | 20241125 | 092100 | 765943150 | 26650 | 26750 | 26750 | 26650 | 179 |
| 594 | 20241125 | 092000 | 761166750 | 26750 | 26750 | 26800 | 26700 | 757 |
| 595 | 20241125 | 091900 | 740936000 | 26750 | 26800 | 26800 | 26750 | 365 |
| 596 | 20241125 | 091800 | 731168900 | 26800 | 26850 | 26850 | 26800 | 300 |
| 597 | 20241125 | 091700 | 723128200 | 26850 | 26850 | 26850 | 26800 | 291 |
| 598 | 20241125 | 091600 | 715320750 | 26850 | 26800 | 26900 | 26800 | 448 |
| 599 | 20241125 | 091500 | 703284550 | 26800 | 26750 | 26950 | 26750 | 3819 |
| 600 | 20241125 | 091400 | 600805500 | 26700 | 26750 | 26750 | 26700 | 396 |
| 601 | 20241125 | 091300 | 590216900 | 26750 | 26600 | 26750 | 26600 | 395 |
| 602 | 20241125 | 091200 | 579659950 | 26600 | 26600 | 26700 | 26550 | 831 |
| 603 | 20241125 | 091100 | 557537550 | 26600 | 26600 | 26600 | 26550 | 314 |
| 604 | 20241125 | 091000 | 549185200 | 26650 | 26700 | 26700 | 26650 | 487 |
| 605 | 20241125 | 090900 | 536206000 | 26600 | 26750 | 26800 | 26600 | 1197 |
| 606 | 20241125 | 090800 | 504276600 | 26750 | 26700 | 26800 | 26700 | 2349 |
| 607 | 20241125 | 090700 | 441466900 | 26650 | 26650 | 26700 | 26650 | 402 |
| 608 | 20241125 | 090600 | 430735300 | 26650 | 26500 | 26700 | 26500 | 962 |
| 609 | 20241125 | 090500 | 405102500 | 26650 | 26550 | 26750 | 26400 | 1424 |
| 610 | 20241125 | 090400 | 367297400 | 26400 | 26750 | 26750 | 26400 | 3186 |
| 611 | 20241125 | 090300 | 282806800 | 26700 | 26700 | 26800 | 26500 | 4247 |
| 612 | 20241125 | 090200 | 169398150 | 26550 | 26400 | 26750 | 26400 | 1952 |
| 613 | 20241125 | 090100 | 117534700 | 26400 | 26350 | 26450 | 26300 | 686 |
| 614 | 20241125 | 090000 | 99477000 | 26400 | 26050 | 26450 | 26000 | 3097 |