34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 191400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 26291 |
| 3 | 20241125 | 191300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20241125 | 191200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20241125 | 191100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20241125 | 191000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20241125 | 190900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20241125 | 190800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20241125 | 190700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20241125 | 190600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20241125 | 190500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20241125 | 190400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20241125 | 190300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20241125 | 190200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20241125 | 190100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20241125 | 190000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20241125 | 185900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20241125 | 185800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20241125 | 185700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20241125 | 185600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20241125 | 185500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20241125 | 185400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20241125 | 185300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20241125 | 185200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20241125 | 185100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20241125 | 185000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20241125 | 184900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20241125 | 184800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20241125 | 184700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20241125 | 184600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20241125 | 184500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20241125 | 184400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 26291 |
| 33 | 20241125 | 184300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20241125 | 184200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20241125 | 184100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20241125 | 184000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20241125 | 183900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20241125 | 183800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20241125 | 183700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20241125 | 183600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20241125 | 183500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20241125 | 183400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20241125 | 183300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20241125 | 183200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20241125 | 183100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20241125 | 183000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20241125 | 182900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20241125 | 182800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20241125 | 182700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20241125 | 182600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20241125 | 182500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20241125 | 182400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20241125 | 182300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20241125 | 182200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20241125 | 182100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20241125 | 182000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20241125 | 181900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20241125 | 181800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20241125 | 181700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20241125 | 181600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20241125 | 181500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20241125 | 181400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 26291 |
| 63 | 20241125 | 181300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20241125 | 181200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20241125 | 181100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20241125 | 181000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20241125 | 180900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20241125 | 180800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20241125 | 180700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20241125 | 180600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20241125 | 180500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20241125 | 180400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20241125 | 180300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20241125 | 180200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20241125 | 180100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20241125 | 180000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20241125 | 175900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20241125 | 175800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20241125 | 175700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20241125 | 175600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20241125 | 175500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20241125 | 175400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20241125 | 175300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20241125 | 175200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20241125 | 175100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20241125 | 175000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20241125 | 174900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20241125 | 174800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20241125 | 174700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20241125 | 174600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20241125 | 174500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20241125 | 174400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 26291 |
| 93 | 20241125 | 174300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20241125 | 174200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20241125 | 174100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20241125 | 174000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20241125 | 173900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20241125 | 173800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20241125 | 173700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20241125 | 173600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20241125 | 173500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20241125 | 173400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20241125 | 173300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20241125 | 173200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20241125 | 173100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20241125 | 173000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20241125 | 172900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20241125 | 172800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20241125 | 172700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20241125 | 172600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20241125 | 172500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20241125 | 172400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20241125 | 172300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20241125 | 172200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20241125 | 172100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20241125 | 172000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20241125 | 171900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20241125 | 171800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20241125 | 171700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20241125 | 171600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20241125 | 171500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20241125 | 171400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 26291 |
| 123 | 20241125 | 171300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20241125 | 171200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20241125 | 171100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20241125 | 171000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20241125 | 170900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20241125 | 170800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20241125 | 170700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20241125 | 170600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20241125 | 170500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20241125 | 170400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20241125 | 170300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20241125 | 170200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20241125 | 170100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20241125 | 170000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20241125 | 165900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20241125 | 165800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20241125 | 165700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20241125 | 165600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20241125 | 165500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20241125 | 165400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20241125 | 165300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20241125 | 165200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20241125 | 165100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20241125 | 165000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20241125 | 164900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20241125 | 164800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20241125 | 164700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20241125 | 164600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20241125 | 164500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20241125 | 164400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 26291 |
| 153 | 20241125 | 164300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20241125 | 164200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20241125 | 164100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20241125 | 164000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20241125 | 163900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20241125 | 163800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20241125 | 163700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20241125 | 163600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20241125 | 163500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20241125 | 163400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20241125 | 163300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20241125 | 163200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20241125 | 163100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20241125 | 163000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20241125 | 162900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20241125 | 162800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20241125 | 162700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20241125 | 162600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20241125 | 162500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20241125 | 162400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20241125 | 162300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20241125 | 162200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20241125 | 162100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20241125 | 162000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20241125 | 161900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20241125 | 161800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20241125 | 161700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20241125 | 161600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20241125 | 161500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20241125 | 161400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 26291 |
| 183 | 20241125 | 161300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20241125 | 161200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20241125 | 161100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20241125 | 161000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20241125 | 160900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20241125 | 160800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20241125 | 160700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20241125 | 160600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20241125 | 160500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20241125 | 160400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20241125 | 160300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20241125 | 160200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20241125 | 160100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20241125 | 160000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20241125 | 155900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20241125 | 155800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20241125 | 155700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20241125 | 155600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20241125 | 155500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20241125 | 155400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20241125 | 155300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20241125 | 155200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20241125 | 155100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20241125 | 155000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20241125 | 154900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20241125 | 154800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20241125 | 154700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20241125 | 154600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20241125 | 154500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20241125 | 154400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 26291 |
| 213 | 20241125 | 154300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20241125 | 154200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20241125 | 154100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20241125 | 154000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20241125 | 153900 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20241125 | 153800 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20241125 | 153700 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20241125 | 153600 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20241125 | 153500 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20241125 | 153400 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20241125 | 153300 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20241125 | 153200 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20241125 | 153100 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20241125 | 153000 | 27693072900 | 23400 | 23400 | 23400 | 23400 | 26291 |
| 227 | 20241125 | 152900 | 27077863500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20241125 | 152800 | 27077863500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20241125 | 152700 | 27077863500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20241125 | 152600 | 27077863500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20241125 | 152500 | 27077863500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20241125 | 152400 | 27077863500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20241125 | 152300 | 27077863500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20241125 | 152200 | 27077863500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20241125 | 152100 | 27077863500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20241125 | 152000 | 27077863500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20241125 | 151900 | 27077863500 | 23400 | 23350 | 23400 | 23350 | 1865 |
| 238 | 20241125 | 151800 | 27034268850 | 23350 | 23450 | 23450 | 23350 | 1806 |
| 239 | 20241125 | 151700 | 26991993400 | 23400 | 23400 | 23450 | 23400 | 2065 |
| 240 | 20241125 | 151600 | 26943668300 | 23400 | 23350 | 23400 | 23350 | 4516 |
| 241 | 20241125 | 151500 | 26838048000 | 23400 | 23400 | 23400 | 23350 | 1793 |
| 242 | 20241125 | 151400 | 26796121700 | 23400 | 23400 | 23400 | 23350 | 919 |
| 243 | 20241125 | 151300 | 26774645550 | 23400 | 23400 | 23400 | 23350 | 844 |
| 244 | 20241125 | 151200 | 26754907550 | 23350 | 23400 | 23400 | 23350 | 869 |
| 245 | 20241125 | 151100 | 26734577850 | 23350 | 23400 | 23400 | 23350 | 2004 |
| 246 | 20241125 | 151000 | 26687711000 | 23400 | 23400 | 23400 | 23350 | 815 |
| 247 | 20241125 | 150900 | 26668669400 | 23350 | 23400 | 23400 | 23350 | 635 |
| 248 | 20241125 | 150800 | 26653823750 | 23400 | 23400 | 23450 | 23350 | 2652 |
| 249 | 20241125 | 150700 | 26591760950 | 23400 | 23400 | 23400 | 23350 | 3006 |
| 250 | 20241125 | 150600 | 26521518800 | 23400 | 23350 | 23450 | 23350 | 3852 |
| 251 | 20241125 | 150500 | 26431451500 | 23350 | 23400 | 23400 | 23350 | 6845 |
| 252 | 20241125 | 150400 | 26271496400 | 23350 | 23450 | 23450 | 23350 | 4849 |
| 253 | 20241125 | 150300 | 26158012200 | 23450 | 23450 | 23450 | 23400 | 525 |
| 254 | 20241125 | 150200 | 26145718900 | 23450 | 23450 | 23450 | 23400 | 827 |
| 255 | 20241125 | 150100 | 26126352400 | 23450 | 23450 | 23450 | 23400 | 506 |
| 256 | 20241125 | 150000 | 26114492600 | 23450 | 23450 | 23450 | 23400 | 938 |
| 257 | 20241125 | 145900 | 26092513400 | 23400 | 23450 | 23450 | 23400 | 3312 |
| 258 | 20241125 | 145800 | 26014999200 | 23450 | 23450 | 23450 | 23400 | 337 |
| 259 | 20241125 | 145700 | 26007106200 | 23450 | 23450 | 23450 | 23400 | 326 |
| 260 | 20241125 | 145600 | 25999467400 | 23450 | 23450 | 23450 | 23400 | 230 |
| 261 | 20241125 | 145500 | 25994075650 | 23450 | 23400 | 23450 | 23400 | 959 |
| 262 | 20241125 | 145400 | 25971595100 | 23400 | 23450 | 23450 | 23400 | 365 |
| 263 | 20241125 | 145300 | 25963044050 | 23450 | 23450 | 23450 | 23400 | 1215 |
| 264 | 20241125 | 145200 | 25934602800 | 23450 | 23500 | 23500 | 23400 | 4919 |
| 265 | 20241125 | 145100 | 25819253050 | 23500 | 23450 | 23500 | 23450 | 1663 |
| 266 | 20241125 | 145000 | 25780236050 | 23450 | 23450 | 23450 | 23400 | 487 |
| 267 | 20241125 | 144900 | 25768817050 | 23400 | 23400 | 23450 | 23400 | 1476 |
| 268 | 20241125 | 144800 | 25734228300 | 23400 | 23350 | 23450 | 23350 | 2383 |
| 269 | 20241125 | 144700 | 25678423150 | 23400 | 23400 | 23400 | 23350 | 929 |
| 270 | 20241125 | 144600 | 25656694150 | 23350 | 23350 | 23350 | 23300 | 2111 |
| 271 | 20241125 | 144500 | 25607405650 | 23300 | 23350 | 23350 | 23300 | 344 |
| 272 | 20241125 | 144400 | 25599374300 | 23350 | 23300 | 23350 | 23250 | 3346 |
| 273 | 20241125 | 144300 | 25521410400 | 23250 | 23300 | 23300 | 23250 | 503 |
| 274 | 20241125 | 144200 | 25509691450 | 23300 | 23300 | 23300 | 23250 | 221 |
| 275 | 20241125 | 144100 | 25504546000 | 23300 | 23300 | 23300 | 23250 | 602 |
| 276 | 20241125 | 144000 | 25490544800 | 23300 | 23300 | 23300 | 23250 | 2042 |
| 277 | 20241125 | 143900 | 25443064800 | 23250 | 23250 | 23300 | 23250 | 2192 |
| 278 | 20241125 | 143800 | 25392089100 | 23300 | 23250 | 23300 | 23250 | 2073 |
| 279 | 20241125 | 143700 | 25343888900 | 23250 | 23250 | 23300 | 23250 | 883 |
| 280 | 20241125 | 143600 | 25323333950 | 23250 | 23350 | 23350 | 23250 | 2297 |
| 281 | 20241125 | 143500 | 25269824900 | 23350 | 23350 | 23350 | 23300 | 2488 |
| 282 | 20241125 | 143400 | 25211833700 | 23350 | 23300 | 23350 | 23300 | 427 |
| 283 | 20241125 | 143300 | 25201877750 | 23350 | 23350 | 23350 | 23300 | 780 |
| 284 | 20241125 | 143200 | 25183678150 | 23300 | 23350 | 23350 | 23300 | 313 |
| 285 | 20241125 | 143100 | 25176370250 | 23300 | 23400 | 23400 | 23300 | 8829 |
| 286 | 20241125 | 143000 | 24970335800 | 23400 | 23400 | 23400 | 23350 | 2360 |
| 287 | 20241125 | 142900 | 24915148800 | 23400 | 23350 | 23450 | 23350 | 5496 |
| 288 | 20241125 | 142800 | 24786573150 | 23350 | 23350 | 23350 | 23300 | 950 |
| 289 | 20241125 | 142700 | 24764398950 | 23350 | 23350 | 23350 | 23300 | 959 |
| 290 | 20241125 | 142600 | 24742008450 | 23300 | 23300 | 23350 | 23300 | 281 |
| 291 | 20241125 | 142500 | 24735451200 | 23300 | 23350 | 23350 | 23300 | 418 |
| 292 | 20241125 | 142400 | 24725703950 | 23350 | 23250 | 23350 | 23250 | 2864 |
| 293 | 20241125 | 142300 | 24658984850 | 23250 | 23300 | 23300 | 23250 | 1338 |
| 294 | 20241125 | 142200 | 24627871650 | 23300 | 23300 | 23300 | 23250 | 87 |
| 295 | 20241125 | 142100 | 24625845250 | 23300 | 23300 | 23300 | 23250 | 869 |
| 296 | 20241125 | 142000 | 24605620150 | 23300 | 23300 | 23300 | 23250 | 1720 |
| 297 | 20241125 | 141900 | 24565566950 | 23300 | 23250 | 23300 | 23250 | 1088 |
| 298 | 20241125 | 141800 | 24540247400 | 23250 | 23300 | 23300 | 23250 | 389 |
| 299 | 20241125 | 141700 | 24531192850 | 23300 | 23300 | 23300 | 23250 | 702 |
| 300 | 20241125 | 141600 | 24514870300 | 23250 | 23200 | 23300 | 23200 | 2237 |
| 301 | 20241125 | 141500 | 24462855450 | 23250 | 23250 | 23250 | 23200 | 954 |
| 302 | 20241125 | 141400 | 24440706000 | 23250 | 23250 | 23250 | 23200 | 244 |
| 303 | 20241125 | 141300 | 24435033550 | 23250 | 23300 | 23300 | 23200 | 3598 |
| 304 | 20241125 | 141200 | 24351379300 | 23300 | 23300 | 23350 | 23250 | 473 |
| 305 | 20241125 | 141100 | 24340370800 | 23300 | 23350 | 23350 | 23250 | 2802 |
| 306 | 20241125 | 141000 | 24275159400 | 23300 | 23250 | 23350 | 23250 | 1581 |
| 307 | 20241125 | 140900 | 24238352600 | 23250 | 23200 | 23250 | 23200 | 2356 |
| 308 | 20241125 | 140800 | 24183658950 | 23200 | 23250 | 23250 | 23200 | 12107 |
| 309 | 20241125 | 140700 | 23902747000 | 23250 | 23300 | 23300 | 23200 | 9817 |
| 310 | 20241125 | 140600 | 23674515600 | 23250 | 23350 | 23350 | 23250 | 5968 |
| 311 | 20241125 | 140500 | 23535526050 | 23350 | 23300 | 23400 | 23300 | 4167 |
| 312 | 20241125 | 140400 | 23438359750 | 23350 | 23350 | 23400 | 23350 | 2687 |
| 313 | 20241125 | 140300 | 23375615900 | 23400 | 23400 | 23400 | 23350 | 620 |
| 314 | 20241125 | 140200 | 23361108700 | 23400 | 23400 | 23400 | 23350 | 377 |
| 315 | 20241125 | 140100 | 23352294100 | 23350 | 23350 | 23400 | 23350 | 104 |
| 316 | 20241125 | 140000 | 23349861850 | 23350 | 23350 | 23400 | 23350 | 283 |
| 317 | 20241125 | 135900 | 23343244700 | 23350 | 23400 | 23400 | 23350 | 1001 |
| 318 | 20241125 | 135800 | 23319865800 | 23350 | 23350 | 23400 | 23350 | 443 |
| 319 | 20241125 | 135700 | 23309518600 | 23350 | 23350 | 23400 | 23350 | 914 |
| 320 | 20241125 | 135600 | 23288162500 | 23350 | 23350 | 23400 | 23300 | 583 |
| 321 | 20241125 | 135500 | 23274547500 | 23300 | 23350 | 23350 | 23300 | 1125 |
| 322 | 20241125 | 135400 | 23248291200 | 23350 | 23450 | 23500 | 23350 | 12804 |
| 323 | 20241125 | 135300 | 22948839300 | 23450 | 23400 | 23450 | 23400 | 211 |
| 324 | 20241125 | 135200 | 22943897300 | 23400 | 23450 | 23450 | 23400 | 362 |
| 325 | 20241125 | 135100 | 22935413650 | 23400 | 23450 | 23450 | 23400 | 155 |
| 326 | 20241125 | 135000 | 22931784950 | 23450 | 23400 | 23450 | 23400 | 542 |
| 327 | 20241125 | 134900 | 22919099700 | 23450 | 23450 | 23450 | 23400 | 776 |
| 328 | 20241125 | 134800 | 22900935400 | 23400 | 23450 | 23450 | 23400 | 175 |
| 329 | 20241125 | 134700 | 22896836900 | 23400 | 23350 | 23450 | 23350 | 842 |
| 330 | 20241125 | 134600 | 22877134300 | 23400 | 23400 | 23400 | 23350 | 1055 |
| 331 | 20241125 | 134500 | 22852460000 | 23400 | 23400 | 23400 | 23350 | 308 |
| 332 | 20241125 | 134400 | 22845252850 | 23400 | 23350 | 23400 | 23350 | 470 |
| 333 | 20241125 | 134300 | 22834258600 | 23400 | 23450 | 23450 | 23350 | 667 |
| 334 | 20241125 | 134200 | 22818651750 | 23400 | 23400 | 23450 | 23400 | 2025 |
| 335 | 20241125 | 134100 | 22771257600 | 23450 | 23450 | 23450 | 23400 | 1996 |
| 336 | 20241125 | 134000 | 22724543850 | 23450 | 23400 | 23450 | 23400 | 971 |
| 337 | 20241125 | 133900 | 22701807650 | 23400 | 23500 | 23500 | 23400 | 1324 |
| 338 | 20241125 | 133800 | 22670785700 | 23500 | 23450 | 23500 | 23450 | 521 |
| 339 | 20241125 | 133700 | 22658556000 | 23450 | 23500 | 23500 | 23450 | 234 |
| 340 | 20241125 | 133600 | 22653062800 | 23450 | 23450 | 23500 | 23450 | 904 |
| 341 | 20241125 | 133500 | 22631863350 | 23450 | 23500 | 23500 | 23450 | 1213 |
| 342 | 20241125 | 133400 | 22603405550 | 23450 | 23450 | 23500 | 23450 | 436 |
| 343 | 20241125 | 133300 | 22593177500 | 23450 | 23500 | 23500 | 23450 | 1100 |
| 344 | 20241125 | 133200 | 22567380450 | 23500 | 23450 | 23500 | 23450 | 518 |
| 345 | 20241125 | 133100 | 22555232450 | 23450 | 23450 | 23500 | 23450 | 755 |
| 346 | 20241125 | 133000 | 22537526350 | 23500 | 23450 | 23500 | 23450 | 1855 |
| 347 | 20241125 | 132900 | 22494022600 | 23450 | 23500 | 23500 | 23450 | 1367 |
| 348 | 20241125 | 132800 | 22461955500 | 23500 | 23450 | 23500 | 23450 | 1403 |
| 349 | 20241125 | 132700 | 22428986350 | 23450 | 23450 | 23500 | 23450 | 450 |
| 350 | 20241125 | 132600 | 22418429650 | 23450 | 23450 | 23500 | 23450 | 224 |
| 351 | 20241125 | 132500 | 22413171950 | 23500 | 23450 | 23500 | 23450 | 3594 |
| 352 | 20241125 | 132400 | 22328882900 | 23450 | 23450 | 23450 | 23400 | 105 |
| 353 | 20241125 | 132300 | 22326423000 | 23400 | 23450 | 23450 | 23400 | 484 |
| 354 | 20241125 | 132200 | 22315085900 | 23400 | 23500 | 23500 | 23400 | 1916 |
| 355 | 20241125 | 132100 | 22270152600 | 23450 | 23500 | 23550 | 23450 | 3575 |
| 356 | 20241125 | 132000 | 22186171300 | 23500 | 23450 | 23500 | 23450 | 1124 |
| 357 | 20241125 | 131900 | 22159809550 | 23500 | 23500 | 23500 | 23450 | 1411 |
| 358 | 20241125 | 131800 | 22126652650 | 23500 | 23500 | 23500 | 23450 | 2196 |
| 359 | 20241125 | 131700 | 22075049900 | 23500 | 23450 | 23500 | 23400 | 2586 |
| 360 | 20241125 | 131600 | 22014400450 | 23400 | 23400 | 23450 | 23400 | 530 |
| 361 | 20241125 | 131500 | 22001984650 | 23400 | 23400 | 23450 | 23400 | 703 |
| 362 | 20241125 | 131400 | 21985527900 | 23400 | 23350 | 23400 | 23300 | 7087 |
| 363 | 20241125 | 131300 | 21820058350 | 23350 | 23400 | 23400 | 23350 | 1369 |
| 364 | 20241125 | 131200 | 21788087600 | 23400 | 23400 | 23450 | 23350 | 5416 |
| 365 | 20241125 | 131100 | 21661468100 | 23400 | 23600 | 23600 | 23400 | 16025 |
| 366 | 20241125 | 131000 | 21285196150 | 23600 | 23600 | 23600 | 23550 | 950 |
| 367 | 20241125 | 130900 | 21262788350 | 23600 | 23500 | 23600 | 23500 | 302 |
| 368 | 20241125 | 130800 | 21255676850 | 23550 | 23550 | 23600 | 23500 | 1049 |
| 369 | 20241125 | 130700 | 21230983650 | 23550 | 23550 | 23550 | 23500 | 592 |
| 370 | 20241125 | 130600 | 21217064400 | 23550 | 23600 | 23600 | 23500 | 5309 |
| 371 | 20241125 | 130500 | 21092043300 | 23550 | 23550 | 23600 | 23550 | 702 |
| 372 | 20241125 | 130400 | 21075501450 | 23550 | 23600 | 23600 | 23550 | 1484 |
| 373 | 20241125 | 130300 | 21040487350 | 23600 | 23650 | 23650 | 23550 | 5947 |
| 374 | 20241125 | 130200 | 20900142250 | 23650 | 23600 | 23650 | 23600 | 797 |
| 375 | 20241125 | 130100 | 20881328100 | 23600 | 23700 | 23750 | 23600 | 6754 |
| 376 | 20241125 | 130000 | 20721477250 | 23750 | 23700 | 23750 | 23700 | 931 |
| 377 | 20241125 | 125900 | 20699397750 | 23700 | 23800 | 23800 | 23700 | 8936 |
| 378 | 20241125 | 125800 | 20487072000 | 23800 | 23850 | 23850 | 23800 | 2891 |
| 379 | 20241125 | 125700 | 20418187500 | 23850 | 23800 | 23900 | 23750 | 12026 |
| 380 | 20241125 | 125600 | 20131542400 | 23800 | 23750 | 23800 | 23700 | 8391 |
| 381 | 20241125 | 125500 | 19932029550 | 23750 | 23700 | 23750 | 23700 | 1019 |
| 382 | 20241125 | 125400 | 19907874300 | 23700 | 23700 | 23750 | 23650 | 3419 |
| 383 | 20241125 | 125300 | 19826811250 | 23700 | 23750 | 23750 | 23700 | 3227 |
| 384 | 20241125 | 125200 | 19750221450 | 23750 | 23700 | 23750 | 23650 | 1732 |
| 385 | 20241125 | 125100 | 19709175500 | 23700 | 23600 | 23750 | 23600 | 7582 |
| 386 | 20241125 | 125000 | 19529662200 | 23600 | 23550 | 23650 | 23550 | 2380 |
| 387 | 20241125 | 124900 | 19473499600 | 23550 | 23600 | 23600 | 23550 | 184 |
| 388 | 20241125 | 124800 | 19469161950 | 23600 | 23600 | 23600 | 23600 | 168 |
| 389 | 20241125 | 124700 | 19465197150 | 23600 | 23550 | 23600 | 23550 | 424 |
| 390 | 20241125 | 124600 | 19455202550 | 23550 | 23650 | 23650 | 23550 | 1413 |
| 391 | 20241125 | 124500 | 19421851100 | 23600 | 23650 | 23650 | 23600 | 1154 |
| 392 | 20241125 | 124400 | 19394586400 | 23650 | 23650 | 23650 | 23600 | 135 |
| 393 | 20241125 | 124300 | 19391398650 | 23600 | 23650 | 23650 | 23600 | 1446 |
| 394 | 20241125 | 124200 | 19357203450 | 23650 | 23650 | 23650 | 23600 | 134 |
| 395 | 20241125 | 124100 | 19354039050 | 23650 | 23650 | 23650 | 23600 | 243 |
| 396 | 20241125 | 124000 | 19348299750 | 23650 | 23600 | 23650 | 23600 | 887 |
| 397 | 20241125 | 123900 | 19327365250 | 23650 | 23600 | 23650 | 23600 | 439 |
| 398 | 20241125 | 123800 | 19316999450 | 23650 | 23600 | 23650 | 23600 | 216 |
| 399 | 20241125 | 123700 | 19311894550 | 23600 | 23650 | 23650 | 23600 | 1074 |
| 400 | 20241125 | 123600 | 19286546450 | 23650 | 23600 | 23650 | 23600 | 1241 |
| 401 | 20241125 | 123500 | 19257200950 | 23600 | 23600 | 23650 | 23600 | 511 |
| 402 | 20241125 | 123400 | 19245137950 | 23600 | 23650 | 23650 | 23600 | 867 |
| 403 | 20241125 | 123300 | 19224673750 | 23650 | 23650 | 23650 | 23600 | 578 |
| 404 | 20241125 | 123200 | 19211008950 | 23600 | 23600 | 23650 | 23550 | 1483 |
| 405 | 20241125 | 123100 | 19176014000 | 23600 | 23600 | 23600 | 23550 | 1603 |
| 406 | 20241125 | 123000 | 19138250750 | 23600 | 23600 | 23650 | 23550 | 898 |
| 407 | 20241125 | 122900 | 19117053600 | 23650 | 23600 | 23650 | 23600 | 1949 |
| 408 | 20241125 | 122800 | 19071048000 | 23600 | 23600 | 23650 | 23600 | 440 |
| 409 | 20241125 | 122700 | 19060655400 | 23650 | 23600 | 23650 | 23600 | 814 |
| 410 | 20241125 | 122600 | 19041440650 | 23600 | 23650 | 23650 | 23600 | 524 |
| 411 | 20241125 | 122500 | 19029065600 | 23650 | 23650 | 23650 | 23600 | 430 |
| 412 | 20241125 | 122400 | 19018904150 | 23600 | 23650 | 23650 | 23600 | 519 |
| 413 | 20241125 | 122300 | 19006647650 | 23650 | 23600 | 23650 | 23600 | 851 |
| 414 | 20241125 | 122200 | 18986559300 | 23600 | 23600 | 23650 | 23600 | 2098 |
| 415 | 20241125 | 122100 | 18937038950 | 23600 | 23650 | 23650 | 23600 | 1273 |
| 416 | 20241125 | 122000 | 18906963900 | 23650 | 23700 | 23750 | 23650 | 6246 |
| 417 | 20241125 | 121900 | 18759100450 | 23700 | 23700 | 23750 | 23700 | 1751 |
| 418 | 20241125 | 121800 | 18717594900 | 23700 | 23800 | 23800 | 23700 | 2056 |
| 419 | 20241125 | 121700 | 18668762700 | 23800 | 23800 | 23800 | 23750 | 613 |
| 420 | 20241125 | 121600 | 18654180900 | 23800 | 23750 | 23800 | 23750 | 3978 |
| 421 | 20241125 | 121500 | 18559563050 | 23750 | 23750 | 23800 | 23700 | 2067 |
| 422 | 20241125 | 121400 | 18510476000 | 23800 | 23800 | 23800 | 23750 | 783 |
| 423 | 20241125 | 121300 | 18491862300 | 23800 | 23750 | 23800 | 23700 | 1200 |
| 424 | 20241125 | 121200 | 18463349150 | 23750 | 23750 | 23800 | 23700 | 1464 |
| 425 | 20241125 | 121100 | 18428579950 | 23750 | 23750 | 23800 | 23700 | 2611 |
| 426 | 20241125 | 121000 | 18366569200 | 23750 | 23750 | 23750 | 23700 | 1131 |
| 427 | 20241125 | 120900 | 18339743100 | 23750 | 23750 | 23800 | 23700 | 1982 |
| 428 | 20241125 | 120800 | 18292646450 | 23750 | 23800 | 23800 | 23750 | 3736 |
| 429 | 20241125 | 120700 | 18203806300 | 23750 | 23600 | 23750 | 23600 | 9550 |
| 430 | 20241125 | 120600 | 17977508150 | 23600 | 23600 | 23600 | 23550 | 1637 |
| 431 | 20241125 | 120500 | 17938875150 | 23600 | 23600 | 23600 | 23550 | 488 |
| 432 | 20241125 | 120400 | 17927376750 | 23600 | 23600 | 23650 | 23600 | 276 |
| 433 | 20241125 | 120300 | 17920860050 | 23650 | 23600 | 23650 | 23600 | 1426 |
| 434 | 20241125 | 120200 | 17887197450 | 23600 | 23650 | 23650 | 23550 | 2915 |
| 435 | 20241125 | 120100 | 17818410500 | 23650 | 23650 | 23650 | 23600 | 1910 |
| 436 | 20241125 | 120000 | 17773317300 | 23650 | 23650 | 23650 | 23600 | 1862 |
| 437 | 20241125 | 115900 | 17729311150 | 23650 | 23650 | 23650 | 23600 | 766 |
| 438 | 20241125 | 115800 | 17711197250 | 23650 | 23650 | 23650 | 23600 | 1086 |
| 439 | 20241125 | 115700 | 17685524000 | 23650 | 23650 | 23650 | 23600 | 141 |
| 440 | 20241125 | 115600 | 17682189750 | 23650 | 23650 | 23650 | 23600 | 356 |
| 441 | 20241125 | 115500 | 17673778500 | 23600 | 23600 | 23650 | 23600 | 260 |
| 442 | 20241125 | 115400 | 17667640400 | 23650 | 23650 | 23650 | 23600 | 1295 |
| 443 | 20241125 | 115300 | 17637072800 | 23650 | 23650 | 23650 | 23600 | 181 |
| 444 | 20241125 | 115200 | 17632792250 | 23650 | 23650 | 23650 | 23600 | 4174 |
| 445 | 20241125 | 115100 | 17534090450 | 23700 | 23700 | 23700 | 23650 | 1388 |
| 446 | 20241125 | 115000 | 17501197150 | 23700 | 23700 | 23700 | 23650 | 2837 |
| 447 | 20241125 | 114900 | 17433966850 | 23700 | 23700 | 23700 | 23650 | 430 |
| 448 | 20241125 | 114800 | 17423786400 | 23700 | 23650 | 23700 | 23600 | 2418 |
| 449 | 20241125 | 114700 | 17366521050 | 23650 | 23650 | 23650 | 23600 | 1121 |
| 450 | 20241125 | 114600 | 17340039400 | 23650 | 23650 | 23650 | 23600 | 1788 |
| 451 | 20241125 | 114500 | 17297753400 | 23650 | 23700 | 23700 | 23650 | 674 |
| 452 | 20241125 | 114400 | 17281804700 | 23650 | 23700 | 23700 | 23650 | 385 |
| 453 | 20241125 | 114300 | 17272684550 | 23700 | 23650 | 23700 | 23600 | 2653 |
| 454 | 20241125 | 114200 | 17209990250 | 23600 | 23700 | 23750 | 23600 | 6339 |
| 455 | 20241125 | 114100 | 17059774900 | 23700 | 23800 | 23850 | 23700 | 14497 |
| 456 | 20241125 | 114000 | 16714868350 | 23800 | 23600 | 23800 | 23600 | 14119 |
| 457 | 20241125 | 113900 | 16380003550 | 23650 | 23650 | 23650 | 23600 | 1354 |
| 458 | 20241125 | 113800 | 16348036450 | 23650 | 23550 | 23650 | 23550 | 2730 |
| 459 | 20241125 | 113700 | 16283612650 | 23600 | 23550 | 23600 | 23550 | 192 |
| 460 | 20241125 | 113600 | 16279087650 | 23600 | 23500 | 23600 | 23450 | 4463 |
| 461 | 20241125 | 113500 | 16174061000 | 23450 | 23550 | 23550 | 23450 | 1462 |
| 462 | 20241125 | 113400 | 16139699050 | 23550 | 23500 | 23550 | 23500 | 1514 |
| 463 | 20241125 | 113300 | 16104116250 | 23550 | 23550 | 23600 | 23500 | 2383 |
| 464 | 20241125 | 113200 | 16048015000 | 23600 | 23600 | 23600 | 23550 | 365 |
| 465 | 20241125 | 113100 | 16039401300 | 23600 | 23600 | 23600 | 23550 | 76 |
| 466 | 20241125 | 113000 | 16037610900 | 23550 | 23600 | 23600 | 23550 | 323 |
| 467 | 20241125 | 112900 | 16029999050 | 23600 | 23600 | 23600 | 23550 | 631 |
| 468 | 20241125 | 112800 | 16015132050 | 23600 | 23600 | 23600 | 23550 | 254 |
| 469 | 20241125 | 112700 | 16009142850 | 23550 | 23550 | 23600 | 23550 | 160 |
| 470 | 20241125 | 112600 | 16005369000 | 23550 | 23550 | 23600 | 23550 | 573 |
| 471 | 20241125 | 112500 | 15991865550 | 23600 | 23500 | 23600 | 23500 | 1033 |
| 472 | 20241125 | 112400 | 15967541350 | 23550 | 23550 | 23550 | 23500 | 255 |
| 473 | 20241125 | 112300 | 15961541700 | 23550 | 23550 | 23550 | 23500 | 684 |
| 474 | 20241125 | 112200 | 15945441500 | 23550 | 23500 | 23550 | 23500 | 1151 |
| 475 | 20241125 | 112100 | 15918362200 | 23500 | 23450 | 23550 | 23450 | 513 |
| 476 | 20241125 | 112000 | 15906305650 | 23450 | 23500 | 23550 | 23450 | 4498 |
| 477 | 20241125 | 111900 | 15800594350 | 23550 | 23550 | 23550 | 23500 | 455 |
| 478 | 20241125 | 111800 | 15789897750 | 23550 | 23500 | 23550 | 23500 | 139 |
| 479 | 20241125 | 111700 | 15786624550 | 23500 | 23600 | 23600 | 23500 | 1499 |
| 480 | 20241125 | 111600 | 15751330550 | 23600 | 23600 | 23600 | 23550 | 591 |
| 481 | 20241125 | 111500 | 15737404400 | 23600 | 23600 | 23600 | 23550 | 757 |
| 482 | 20241125 | 111400 | 15719572900 | 23600 | 23650 | 23650 | 23550 | 1721 |
| 483 | 20241125 | 111300 | 15678956450 | 23600 | 23650 | 23650 | 23600 | 698 |
| 484 | 20241125 | 111200 | 15662480500 | 23650 | 23650 | 23650 | 23600 | 1210 |
| 485 | 20241125 | 111100 | 15633871350 | 23650 | 23600 | 23650 | 23600 | 3309 |
| 486 | 20241125 | 111000 | 15555778800 | 23600 | 23650 | 23650 | 23550 | 877 |
| 487 | 20241125 | 110900 | 15535081800 | 23650 | 23650 | 23650 | 23600 | 799 |
| 488 | 20241125 | 110800 | 15516210100 | 23600 | 23600 | 23650 | 23600 | 1998 |
| 489 | 20241125 | 110700 | 15469035400 | 23600 | 23650 | 23650 | 23600 | 1448 |
| 490 | 20241125 | 110600 | 15434843500 | 23650 | 23650 | 23700 | 23600 | 5043 |
| 491 | 20241125 | 110500 | 15315712550 | 23650 | 23650 | 23650 | 23600 | 2188 |
| 492 | 20241125 | 110400 | 15264058750 | 23650 | 23650 | 23650 | 23600 | 428 |
| 493 | 20241125 | 110300 | 15253943500 | 23650 | 23650 | 23650 | 23600 | 1312 |
| 494 | 20241125 | 110200 | 15222930500 | 23650 | 23650 | 23700 | 23600 | 2710 |
| 495 | 20241125 | 110100 | 15158853850 | 23700 | 23700 | 23700 | 23600 | 4987 |
| 496 | 20241125 | 110000 | 15040749900 | 23700 | 23600 | 23700 | 23550 | 12091 |
| 497 | 20241125 | 105900 | 14754794800 | 23600 | 23550 | 23600 | 23550 | 1211 |
| 498 | 20241125 | 105800 | 14726268050 | 23500 | 23500 | 23550 | 23500 | 832 |
| 499 | 20241125 | 105700 | 14706705600 | 23500 | 23450 | 23500 | 23400 | 6030 |
| 500 | 20241125 | 105600 | 14565114750 | 23450 | 23450 | 23450 | 23400 | 534 |
| 501 | 20241125 | 105500 | 14552612700 | 23450 | 23450 | 23500 | 23400 | 1221 |
| 502 | 20241125 | 105400 | 14523987400 | 23500 | 23450 | 23500 | 23450 | 2553 |
| 503 | 20241125 | 105300 | 14464087500 | 23450 | 23550 | 23550 | 23450 | 565 |
| 504 | 20241125 | 105200 | 14450798900 | 23550 | 23500 | 23550 | 23500 | 4192 |
| 505 | 20241125 | 105100 | 14352283250 | 23500 | 23500 | 23500 | 23450 | 1913 |
| 506 | 20241125 | 105000 | 14307401200 | 23500 | 23450 | 23500 | 23400 | 2998 |
| 507 | 20241125 | 104900 | 14237102000 | 23400 | 23400 | 23450 | 23400 | 554 |
| 508 | 20241125 | 104800 | 14224133700 | 23450 | 23400 | 23450 | 23400 | 570 |
| 509 | 20241125 | 104700 | 14210791450 | 23450 | 23450 | 23450 | 23400 | 2416 |
| 510 | 20241125 | 104600 | 14154250950 | 23450 | 23450 | 23450 | 23400 | 871 |
| 511 | 20241125 | 104500 | 14133864100 | 23450 | 23400 | 23450 | 23350 | 995 |
| 512 | 20241125 | 104400 | 14110573850 | 23350 | 23400 | 23400 | 23350 | 750 |
| 513 | 20241125 | 104300 | 14093050850 | 23400 | 23450 | 23450 | 23350 | 1871 |
| 514 | 20241125 | 104200 | 14049265500 | 23450 | 23400 | 23450 | 23400 | 1392 |
| 515 | 20241125 | 104100 | 14016686850 | 23450 | 23400 | 23450 | 23400 | 604 |
| 516 | 20241125 | 104000 | 14002539600 | 23450 | 23450 | 23450 | 23400 | 2854 |
| 517 | 20241125 | 103900 | 13935735000 | 23450 | 23500 | 23500 | 23450 | 2112 |
| 518 | 20241125 | 103800 | 13886204600 | 23500 | 23450 | 23500 | 23450 | 2190 |
| 519 | 20241125 | 103700 | 13834845850 | 23400 | 23400 | 23450 | 23400 | 501 |
| 520 | 20241125 | 103600 | 13823121100 | 23400 | 23450 | 23450 | 23400 | 633 |
| 521 | 20241125 | 103500 | 13808299150 | 23450 | 23400 | 23450 | 23400 | 868 |
| 522 | 20241125 | 103400 | 13787977050 | 23400 | 23450 | 23450 | 23400 | 2772 |
| 523 | 20241125 | 103300 | 13723104150 | 23400 | 23500 | 23500 | 23400 | 3989 |
| 524 | 20241125 | 103200 | 13629676300 | 23500 | 23500 | 23500 | 23450 | 360 |
| 525 | 20241125 | 103100 | 13621227550 | 23450 | 23450 | 23500 | 23450 | 1462 |
| 526 | 20241125 | 103000 | 13586939400 | 23450 | 23450 | 23500 | 23450 | 148 |
| 527 | 20241125 | 102900 | 13583467850 | 23500 | 23500 | 23500 | 23450 | 1481 |
| 528 | 20241125 | 102800 | 13548687950 | 23500 | 23450 | 23500 | 23450 | 592 |
| 529 | 20241125 | 102700 | 13534801850 | 23450 | 23500 | 23500 | 23450 | 320 |
| 530 | 20241125 | 102600 | 13527295350 | 23500 | 23450 | 23500 | 23450 | 681 |
| 531 | 20241125 | 102500 | 13511318250 | 23450 | 23450 | 23500 | 23450 | 1465 |
| 532 | 20241125 | 102400 | 13476950250 | 23450 | 23500 | 23500 | 23450 | 522 |
| 533 | 20241125 | 102300 | 13464694000 | 23450 | 23550 | 23550 | 23450 | 4693 |
| 534 | 20241125 | 102200 | 13354504850 | 23550 | 23550 | 23600 | 23500 | 919 |
| 535 | 20241125 | 102100 | 13332863950 | 23550 | 23550 | 23550 | 23500 | 1995 |
| 536 | 20241125 | 102000 | 13285886900 | 23550 | 23550 | 23600 | 23550 | 638 |
| 537 | 20241125 | 101900 | 13270843850 | 23550 | 23450 | 23600 | 23450 | 3697 |
| 538 | 20241125 | 101800 | 13183862650 | 23500 | 23450 | 23500 | 23450 | 956 |
| 539 | 20241125 | 101700 | 13161418500 | 23500 | 23450 | 23500 | 23450 | 231 |
| 540 | 20241125 | 101600 | 13155992850 | 23500 | 23400 | 23500 | 23400 | 1395 |
| 541 | 20241125 | 101500 | 13123286150 | 23400 | 23500 | 23500 | 23400 | 2406 |
| 542 | 20241125 | 101400 | 13066863800 | 23500 | 23550 | 23550 | 23450 | 2529 |
| 543 | 20241125 | 101300 | 13007441500 | 23550 | 23550 | 23550 | 23500 | 1271 |
| 544 | 20241125 | 101200 | 12977529500 | 23550 | 23500 | 23550 | 23450 | 1406 |
| 545 | 20241125 | 101100 | 12944474800 | 23500 | 23550 | 23550 | 23450 | 608 |
| 546 | 20241125 | 101000 | 12930194100 | 23500 | 23450 | 23550 | 23450 | 2026 |
| 547 | 20241125 | 100900 | 12882632550 | 23450 | 23500 | 23500 | 23450 | 986 |
| 548 | 20241125 | 100800 | 12859483250 | 23500 | 23450 | 23500 | 23450 | 2251 |
| 549 | 20241125 | 100700 | 12806634000 | 23500 | 23500 | 23550 | 23450 | 3684 |
| 550 | 20241125 | 100600 | 12720130550 | 23500 | 23650 | 23650 | 23500 | 5083 |
| 551 | 20241125 | 100500 | 12600270100 | 23650 | 23600 | 23650 | 23600 | 3932 |
| 552 | 20241125 | 100400 | 12507413500 | 23650 | 23550 | 23650 | 23550 | 4233 |
| 553 | 20241125 | 100300 | 12407510550 | 23550 | 23600 | 23600 | 23500 | 2550 |
| 554 | 20241125 | 100200 | 12347428700 | 23600 | 23700 | 23700 | 23550 | 5365 |
| 555 | 20241125 | 100100 | 12220715100 | 23700 | 23600 | 23750 | 23550 | 14572 |
| 556 | 20241125 | 100000 | 11875563500 | 23650 | 23450 | 23700 | 23400 | 18288 |
| 557 | 20241125 | 095900 | 11444830900 | 23450 | 23450 | 23450 | 23400 | 1452 |
| 558 | 20241125 | 095800 | 11410801600 | 23450 | 23450 | 23450 | 23400 | 1636 |
| 559 | 20241125 | 095700 | 11372447900 | 23450 | 23500 | 23500 | 23400 | 3363 |
| 560 | 20241125 | 095600 | 11293582900 | 23450 | 23500 | 23500 | 23450 | 2283 |
| 561 | 20241125 | 095500 | 11239935500 | 23500 | 23450 | 23500 | 23400 | 2474 |
| 562 | 20241125 | 095400 | 11181931800 | 23450 | 23450 | 23450 | 23400 | 2138 |
| 563 | 20241125 | 095300 | 11131797700 | 23450 | 23450 | 23550 | 23400 | 12659 |
| 564 | 20241125 | 095200 | 10834528150 | 23500 | 23400 | 23500 | 23350 | 6086 |
| 565 | 20241125 | 095100 | 10691928250 | 23400 | 23350 | 23450 | 23350 | 4830 |
| 566 | 20241125 | 095000 | 10578930700 | 23400 | 23350 | 23450 | 23350 | 3472 |
| 567 | 20241125 | 094900 | 10497693450 | 23400 | 23350 | 23400 | 23300 | 1210 |
| 568 | 20241125 | 094800 | 10469446500 | 23350 | 23300 | 23350 | 23300 | 580 |
| 569 | 20241125 | 094700 | 10455916000 | 23350 | 23300 | 23350 | 23250 | 278 |
| 570 | 20241125 | 094600 | 10449435900 | 23300 | 23300 | 23300 | 23250 | 778 |
| 571 | 20241125 | 094500 | 10431316550 | 23300 | 23350 | 23350 | 23250 | 1170 |
| 572 | 20241125 | 094400 | 10404059600 | 23350 | 23300 | 23350 | 23250 | 1691 |
| 573 | 20241125 | 094300 | 10364656200 | 23300 | 23300 | 23350 | 23250 | 3765 |
| 574 | 20241125 | 094200 | 10276960500 | 23350 | 23350 | 23450 | 23250 | 10745 |
| 575 | 20241125 | 094100 | 10025821050 | 23350 | 23300 | 23350 | 23300 | 1767 |
| 576 | 20241125 | 094000 | 9984575600 | 23350 | 23350 | 23350 | 23250 | 1489 |
| 577 | 20241125 | 093900 | 9949890800 | 23300 | 23250 | 23350 | 23250 | 3003 |
| 578 | 20241125 | 093800 | 9879988800 | 23250 | 23150 | 23300 | 23150 | 8467 |
| 579 | 20241125 | 093700 | 9683626150 | 23200 | 23200 | 23200 | 23150 | 2007 |
| 580 | 20241125 | 093600 | 9637147150 | 23150 | 23250 | 23250 | 23150 | 2783 |
| 581 | 20241125 | 093500 | 9572587000 | 23250 | 23250 | 23250 | 23200 | 866 |
| 582 | 20241125 | 093400 | 9552476700 | 23250 | 23150 | 23250 | 23150 | 2858 |
| 583 | 20241125 | 093300 | 9486139350 | 23200 | 23200 | 23200 | 23150 | 3734 |
| 584 | 20241125 | 093200 | 9399691500 | 23150 | 23200 | 23250 | 23150 | 9250 |
| 585 | 20241125 | 093100 | 9185186250 | 23200 | 23300 | 23300 | 23200 | 5207 |
| 586 | 20241125 | 093000 | 9064138250 | 23300 | 23400 | 23450 | 23250 | 13832 |
| 587 | 20241125 | 092900 | 8741439900 | 23400 | 23450 | 23450 | 23350 | 1795 |
| 588 | 20241125 | 092800 | 8699450850 | 23400 | 23350 | 23450 | 23350 | 3321 |
| 589 | 20241125 | 092700 | 8621779300 | 23350 | 23350 | 23350 | 23300 | 772 |
| 590 | 20241125 | 092600 | 8603768950 | 23350 | 23350 | 23350 | 23300 | 1594 |
| 591 | 20241125 | 092500 | 8566586300 | 23350 | 23350 | 23450 | 23350 | 3468 |
| 592 | 20241125 | 092400 | 8485547100 | 23400 | 23350 | 23400 | 23350 | 2067 |
| 593 | 20241125 | 092300 | 8437261300 | 23400 | 23350 | 23400 | 23350 | 3308 |
| 594 | 20241125 | 092200 | 8360001650 | 23350 | 23300 | 23350 | 23250 | 3409 |
| 595 | 20241125 | 092100 | 8280528150 | 23350 | 23250 | 23350 | 23200 | 3543 |
| 596 | 20241125 | 092000 | 8198043700 | 23200 | 23300 | 23300 | 23200 | 6075 |
| 597 | 20241125 | 091900 | 8056837400 | 23250 | 23300 | 23300 | 23250 | 1675 |
| 598 | 20241125 | 091800 | 8017854450 | 23300 | 23450 | 23450 | 23300 | 5084 |
| 599 | 20241125 | 091700 | 7899090700 | 23450 | 23450 | 23450 | 23300 | 13518 |
| 600 | 20241125 | 091600 | 7583672650 | 23450 | 23400 | 23450 | 23350 | 4974 |
| 601 | 20241125 | 091500 | 7467280000 | 23350 | 23400 | 23500 | 23350 | 17862 |
| 602 | 20241125 | 091400 | 7048445600 | 23400 | 23250 | 23400 | 23200 | 7546 |
| 603 | 20241125 | 091300 | 6872908350 | 23250 | 23250 | 23250 | 23200 | 3452 |
| 604 | 20241125 | 091200 | 6792766950 | 23250 | 23350 | 23350 | 23150 | 30944 |
| 605 | 20241125 | 091100 | 6074577750 | 23300 | 23300 | 23400 | 23300 | 9735 |
| 606 | 20241125 | 091000 | 5847515750 | 23350 | 23350 | 23400 | 23300 | 10898 |
| 607 | 20241125 | 090900 | 5593446600 | 23350 | 23450 | 23450 | 23350 | 5429 |
| 608 | 20241125 | 090800 | 5466480500 | 23450 | 23300 | 23550 | 23300 | 15762 |
| 609 | 20241125 | 090700 | 5096739500 | 23350 | 23400 | 23500 | 23300 | 16203 |
| 610 | 20241125 | 090600 | 4717439550 | 23400 | 23350 | 23400 | 23300 | 9218 |
| 611 | 20241125 | 090500 | 4502220550 | 23350 | 23350 | 23400 | 23300 | 6679 |
| 612 | 20241125 | 090400 | 4346386700 | 23350 | 23300 | 23400 | 23300 | 16283 |
| 613 | 20241125 | 090300 | 3966466900 | 23300 | 23450 | 23550 | 23300 | 24856 |
| 614 | 20241125 | 090200 | 3384618250 | 23450 | 23600 | 23650 | 23400 | 28960 |
| 615 | 20241125 | 090100 | 2704206100 | 23600 | 23750 | 23800 | 23550 | 34131 |
| 616 | 20241125 | 090000 | 1897114950 | 23700 | 23750 | 23950 | 23700 | 79676 |