34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 192200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 31233 |
| 3 | 20241125 | 192100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20241125 | 192000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20241125 | 191900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20241125 | 191800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20241125 | 191700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20241125 | 191600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20241125 | 191500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20241125 | 191400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20241125 | 191300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20241125 | 191200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20241125 | 191100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20241125 | 191000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20241125 | 190900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20241125 | 190800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20241125 | 190700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20241125 | 190600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20241125 | 190500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20241125 | 190400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20241125 | 190300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20241125 | 190200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20241125 | 190100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20241125 | 190000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20241125 | 185900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20241125 | 185800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20241125 | 185700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20241125 | 185600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20241125 | 185500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20241125 | 185400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20241125 | 185300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20241125 | 185200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 31233 |
| 33 | 20241125 | 185100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20241125 | 185000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20241125 | 184900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20241125 | 184800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20241125 | 184700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20241125 | 184600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20241125 | 184500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20241125 | 184400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20241125 | 184300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20241125 | 184200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20241125 | 184100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20241125 | 184000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20241125 | 183900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20241125 | 183800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20241125 | 183700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20241125 | 183600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20241125 | 183500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20241125 | 183400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20241125 | 183300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20241125 | 183200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20241125 | 183100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20241125 | 183000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20241125 | 182900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20241125 | 182800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20241125 | 182700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20241125 | 182600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20241125 | 182500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20241125 | 182400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20241125 | 182300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20241125 | 182200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 31233 |
| 63 | 20241125 | 182100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20241125 | 182000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20241125 | 181900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20241125 | 181800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20241125 | 181700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20241125 | 181600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20241125 | 181500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20241125 | 181400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20241125 | 181300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20241125 | 181200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20241125 | 181100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20241125 | 181000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20241125 | 180900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20241125 | 180800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20241125 | 180700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20241125 | 180600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20241125 | 180500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20241125 | 180400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20241125 | 180300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20241125 | 180200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20241125 | 180100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20241125 | 180000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20241125 | 175900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20241125 | 175800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20241125 | 175700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20241125 | 175600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20241125 | 175500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20241125 | 175400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20241125 | 175300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20241125 | 175200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 31233 |
| 93 | 20241125 | 175100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20241125 | 175000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20241125 | 174900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20241125 | 174800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20241125 | 174700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20241125 | 174600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20241125 | 174500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20241125 | 174400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20241125 | 174300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20241125 | 174200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20241125 | 174100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20241125 | 174000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20241125 | 173900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20241125 | 173800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20241125 | 173700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20241125 | 173600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20241125 | 173500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20241125 | 173400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20241125 | 173300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20241125 | 173200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20241125 | 173100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20241125 | 173000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20241125 | 172900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20241125 | 172800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20241125 | 172700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20241125 | 172600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20241125 | 172500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20241125 | 172400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20241125 | 172300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20241125 | 172200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 31233 |
| 123 | 20241125 | 172100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20241125 | 172000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20241125 | 171900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20241125 | 171800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20241125 | 171700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20241125 | 171600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20241125 | 171500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20241125 | 171400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20241125 | 171300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20241125 | 171200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20241125 | 171100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20241125 | 171000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20241125 | 170900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20241125 | 170800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20241125 | 170700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20241125 | 170600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20241125 | 170500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20241125 | 170400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20241125 | 170300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20241125 | 170200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20241125 | 170100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20241125 | 170000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20241125 | 165900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20241125 | 165800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20241125 | 165700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20241125 | 165600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20241125 | 165500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20241125 | 165400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20241125 | 165300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20241125 | 165200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 31233 |
| 153 | 20241125 | 165100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20241125 | 165000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20241125 | 164900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20241125 | 164800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20241125 | 164700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20241125 | 164600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20241125 | 164500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20241125 | 164400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20241125 | 164300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20241125 | 164200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20241125 | 164100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20241125 | 164000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20241125 | 163900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20241125 | 163800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20241125 | 163700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20241125 | 163600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20241125 | 163500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20241125 | 163400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20241125 | 163300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20241125 | 163200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20241125 | 163100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20241125 | 163000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20241125 | 162900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20241125 | 162800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20241125 | 162700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20241125 | 162600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20241125 | 162500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20241125 | 162400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20241125 | 162300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20241125 | 162200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 31233 |
| 183 | 20241125 | 162100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20241125 | 162000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20241125 | 161900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20241125 | 161800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20241125 | 161700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20241125 | 161600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20241125 | 161500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20241125 | 161400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20241125 | 161300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20241125 | 161200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20241125 | 161100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20241125 | 161000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20241125 | 160900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20241125 | 160800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20241125 | 160700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20241125 | 160600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20241125 | 160500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20241125 | 160400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20241125 | 160300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20241125 | 160200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20241125 | 160100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20241125 | 160000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20241125 | 155900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20241125 | 155800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20241125 | 155700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20241125 | 155600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20241125 | 155500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20241125 | 155400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20241125 | 155300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20241125 | 155200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 31233 |
| 213 | 20241125 | 155100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20241125 | 155000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20241125 | 154900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20241125 | 154800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20241125 | 154700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20241125 | 154600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20241125 | 154500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20241125 | 154400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20241125 | 154300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20241125 | 154200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20241125 | 154100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20241125 | 154000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20241125 | 153900 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20241125 | 153800 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20241125 | 153700 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20241125 | 153600 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20241125 | 153500 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 230 | 20241125 | 153400 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 231 | 20241125 | 153300 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 232 | 20241125 | 153200 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 233 | 20241125 | 153100 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 234 | 20241125 | 153000 | 14847793500 | 29700 | 29700 | 29700 | 29700 | 31233 |
| 235 | 20241125 | 152900 | 13920173400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 236 | 20241125 | 152800 | 13920173400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 237 | 20241125 | 152700 | 13920173400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 238 | 20241125 | 152600 | 13920173400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 239 | 20241125 | 152500 | 13920173400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 240 | 20241125 | 152400 | 13920173400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 241 | 20241125 | 152300 | 13920173400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 242 | 20241125 | 152200 | 13920173400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 243 | 20241125 | 152100 | 13920173400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 244 | 20241125 | 152000 | 13920173400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 245 | 20241125 | 151900 | 13920173400 | 29950 | 29900 | 29950 | 29850 | 997 |
| 246 | 20241125 | 151800 | 13890346000 | 29900 | 29850 | 29900 | 29850 | 1247 |
| 247 | 20241125 | 151700 | 13853074700 | 29900 | 29850 | 29900 | 29850 | 1376 |
| 248 | 20241125 | 151600 | 13811965150 | 29900 | 29800 | 29900 | 29800 | 824 |
| 249 | 20241125 | 151500 | 13787381750 | 29800 | 29850 | 29900 | 29800 | 2952 |
| 250 | 20241125 | 151400 | 13699333000 | 29850 | 29800 | 29900 | 29800 | 979 |
| 251 | 20241125 | 151300 | 13670123700 | 29850 | 29850 | 29850 | 29800 | 1576 |
| 252 | 20241125 | 151200 | 13623123650 | 29850 | 29850 | 29950 | 29850 | 1332 |
| 253 | 20241125 | 151100 | 13583332400 | 29900 | 29950 | 29950 | 29850 | 2475 |
| 254 | 20241125 | 151000 | 13509291000 | 29900 | 29900 | 29950 | 29900 | 472 |
| 255 | 20241125 | 150900 | 13495177100 | 29900 | 29950 | 29950 | 29900 | 456 |
| 256 | 20241125 | 150800 | 13481533300 | 29900 | 29900 | 29950 | 29900 | 1289 |
| 257 | 20241125 | 150700 | 13442970500 | 29900 | 29850 | 29950 | 29850 | 1275 |
| 258 | 20241125 | 150600 | 13404878500 | 29850 | 29850 | 29900 | 29850 | 239 |
| 259 | 20241125 | 150500 | 13397743800 | 29850 | 29850 | 29900 | 29850 | 400 |
| 260 | 20241125 | 150400 | 13385803600 | 29850 | 29850 | 29900 | 29850 | 584 |
| 261 | 20241125 | 150300 | 13368371050 | 29950 | 29850 | 29950 | 29850 | 82 |
| 262 | 20241125 | 150200 | 13365921500 | 29950 | 29800 | 29950 | 29800 | 1190 |
| 263 | 20241125 | 150100 | 13330349750 | 29800 | 29850 | 29850 | 29800 | 456 |
| 264 | 20241125 | 150000 | 13316759600 | 29800 | 29700 | 29850 | 29700 | 1745 |
| 265 | 20241125 | 145900 | 13264779950 | 29700 | 29750 | 29800 | 29700 | 1445 |
| 266 | 20241125 | 145800 | 13221804300 | 29750 | 29800 | 29800 | 29750 | 1473 |
| 267 | 20241125 | 145700 | 13177976950 | 29700 | 29800 | 29850 | 29700 | 1121 |
| 268 | 20241125 | 145600 | 13144605600 | 29700 | 29800 | 29800 | 29700 | 2147 |
| 269 | 20241125 | 145500 | 13080725350 | 29900 | 29800 | 29900 | 29750 | 1277 |
| 270 | 20241125 | 145400 | 13042657100 | 29800 | 29700 | 29850 | 29650 | 2245 |
| 271 | 20241125 | 145300 | 12975814500 | 29650 | 29700 | 29750 | 29650 | 2329 |
| 272 | 20241125 | 145200 | 12906628200 | 29750 | 29650 | 29800 | 29650 | 1580 |
| 273 | 20241125 | 145100 | 12859677350 | 29650 | 29650 | 29700 | 29650 | 2906 |
| 274 | 20241125 | 145000 | 12773477950 | 29700 | 29700 | 29700 | 29650 | 2218 |
| 275 | 20241125 | 144900 | 12707682500 | 29750 | 29700 | 29750 | 29650 | 1320 |
| 276 | 20241125 | 144800 | 12668476550 | 29700 | 29750 | 29800 | 29700 | 1988 |
| 277 | 20241125 | 144700 | 12609338350 | 29750 | 29750 | 29750 | 29700 | 1211 |
| 278 | 20241125 | 144600 | 12573345250 | 29750 | 29700 | 29750 | 29700 | 1620 |
| 279 | 20241125 | 144500 | 12525230400 | 29750 | 29750 | 29750 | 29700 | 1102 |
| 280 | 20241125 | 144400 | 12492488100 | 29750 | 29750 | 29750 | 29650 | 3511 |
| 281 | 20241125 | 144300 | 12388160800 | 29750 | 29800 | 29850 | 29750 | 3390 |
| 282 | 20241125 | 144200 | 12287286550 | 29750 | 29750 | 29750 | 29750 | 1552 |
| 283 | 20241125 | 144100 | 12241114550 | 29750 | 29750 | 29800 | 29700 | 5309 |
| 284 | 20241125 | 144000 | 12083189000 | 29750 | 29800 | 29850 | 29750 | 1792 |
| 285 | 20241125 | 143900 | 12029828100 | 29800 | 29850 | 29900 | 29800 | 2963 |
| 286 | 20241125 | 143800 | 11941472850 | 29800 | 29850 | 29850 | 29800 | 2288 |
| 287 | 20241125 | 143700 | 11873229200 | 29850 | 29850 | 29900 | 29800 | 4809 |
| 288 | 20241125 | 143600 | 11729686800 | 29900 | 29900 | 29900 | 29850 | 3758 |
| 289 | 20241125 | 143500 | 11617365800 | 29950 | 29900 | 29950 | 29900 | 2086 |
| 290 | 20241125 | 143400 | 11554994150 | 29900 | 29900 | 29950 | 29900 | 1669 |
| 291 | 20241125 | 143300 | 11505085550 | 29900 | 29950 | 29950 | 29900 | 1072 |
| 292 | 20241125 | 143200 | 11472985600 | 29900 | 29950 | 29950 | 29900 | 1374 |
| 293 | 20241125 | 143100 | 11431835400 | 29950 | 30000 | 30000 | 29950 | 1028 |
| 294 | 20241125 | 143000 | 11401046300 | 29950 | 30000 | 30000 | 29950 | 1550 |
| 295 | 20241125 | 142900 | 11354596150 | 30000 | 30050 | 30050 | 30000 | 1519 |
| 296 | 20241125 | 142800 | 11309024350 | 30000 | 30050 | 30050 | 30000 | 285 |
| 297 | 20241125 | 142700 | 11300466200 | 30050 | 30000 | 30050 | 30000 | 371 |
| 298 | 20241125 | 142600 | 11289335700 | 30000 | 30000 | 30050 | 30000 | 328 |
| 299 | 20241125 | 142500 | 11279492750 | 30000 | 30000 | 30100 | 30000 | 540 |
| 300 | 20241125 | 142400 | 11263292400 | 30050 | 30000 | 30050 | 29950 | 1962 |
| 301 | 20241125 | 142300 | 11204394200 | 30000 | 29950 | 30000 | 29950 | 264 |
| 302 | 20241125 | 142200 | 11196486400 | 29950 | 30000 | 30000 | 29950 | 146 |
| 303 | 20241125 | 142100 | 11192111500 | 30000 | 30000 | 30000 | 29950 | 1881 |
| 304 | 20241125 | 142000 | 11135690400 | 30000 | 30000 | 30000 | 30000 | 605 |
| 305 | 20241125 | 141900 | 11117540400 | 30050 | 30000 | 30050 | 30000 | 55 |
| 306 | 20241125 | 141800 | 11115890350 | 30000 | 30100 | 30100 | 30000 | 362 |
| 307 | 20241125 | 141700 | 11105021950 | 30000 | 30100 | 30100 | 30000 | 1924 |
| 308 | 20241125 | 141600 | 11047234750 | 30100 | 30050 | 30100 | 30050 | 60 |
| 309 | 20241125 | 141500 | 11045431550 | 30050 | 30050 | 30100 | 30050 | 351 |
| 310 | 20241125 | 141400 | 11034883050 | 30050 | 30050 | 30050 | 30050 | 785 |
| 311 | 20241125 | 141300 | 11011293800 | 30100 | 30050 | 30100 | 30050 | 750 |
| 312 | 20241125 | 141200 | 10988756200 | 30050 | 30050 | 30100 | 30050 | 280 |
| 313 | 20241125 | 141100 | 10980342050 | 30050 | 30050 | 30050 | 30050 | 383 |
| 314 | 20241125 | 141000 | 10968832900 | 30100 | 30100 | 30100 | 30050 | 242 |
| 315 | 20241125 | 140900 | 10961551000 | 30050 | 30100 | 30100 | 30050 | 257 |
| 316 | 20241125 | 140800 | 10953824500 | 30100 | 30100 | 30100 | 30050 | 628 |
| 317 | 20241125 | 140700 | 10934939700 | 30050 | 30100 | 30100 | 30050 | 346 |
| 318 | 20241125 | 140600 | 10924532200 | 30100 | 30100 | 30150 | 30100 | 233 |
| 319 | 20241125 | 140500 | 10917514250 | 30150 | 30150 | 30150 | 30050 | 628 |
| 320 | 20241125 | 140400 | 10898593250 | 30150 | 30050 | 30150 | 30050 | 266 |
| 321 | 20241125 | 140300 | 10890590300 | 30150 | 30150 | 30200 | 30100 | 222 |
| 322 | 20241125 | 140200 | 10883898750 | 30150 | 30150 | 30200 | 30050 | 1267 |
| 323 | 20241125 | 140100 | 10845722750 | 30050 | 30100 | 30150 | 30050 | 830 |
| 324 | 20241125 | 140000 | 10820735800 | 30100 | 30100 | 30150 | 30050 | 409 |
| 325 | 20241125 | 135900 | 10808415450 | 30050 | 30050 | 30150 | 30000 | 518 |
| 326 | 20241125 | 135800 | 10792845300 | 30050 | 30100 | 30150 | 30000 | 1289 |
| 327 | 20241125 | 135700 | 10754075350 | 30100 | 30050 | 30100 | 30050 | 258 |
| 328 | 20241125 | 135600 | 10746311750 | 30050 | 30100 | 30100 | 30000 | 361 |
| 329 | 20241125 | 135500 | 10735461900 | 30050 | 30100 | 30100 | 30000 | 267 |
| 330 | 20241125 | 135400 | 10727434700 | 30000 | 30000 | 30100 | 30000 | 309 |
| 331 | 20241125 | 135300 | 10718155800 | 30000 | 30050 | 30100 | 30000 | 304 |
| 332 | 20241125 | 135200 | 10709018400 | 30050 | 30100 | 30100 | 30050 | 471 |
| 333 | 20241125 | 135100 | 10694856650 | 30050 | 30050 | 30100 | 30050 | 1545 |
| 334 | 20241125 | 135000 | 10648406700 | 30050 | 30100 | 30100 | 30000 | 697 |
| 335 | 20241125 | 134900 | 10627468200 | 30100 | 30100 | 30100 | 30000 | 122 |
| 336 | 20241125 | 134800 | 10623802100 | 30050 | 30050 | 30050 | 30000 | 425 |
| 337 | 20241125 | 134700 | 10611031050 | 30050 | 30100 | 30100 | 30000 | 626 |
| 338 | 20241125 | 134600 | 10592210500 | 30100 | 30050 | 30100 | 30000 | 681 |
| 339 | 20241125 | 134500 | 10571749850 | 30050 | 30000 | 30050 | 30000 | 194 |
| 340 | 20241125 | 134400 | 10565925550 | 30000 | 30000 | 30000 | 29950 | 710 |
| 341 | 20241125 | 134300 | 10544652500 | 30000 | 29950 | 30050 | 29950 | 177 |
| 342 | 20241125 | 134200 | 10539342600 | 30000 | 29950 | 30050 | 29950 | 291 |
| 343 | 20241125 | 134100 | 10530610250 | 29950 | 30000 | 30050 | 29950 | 917 |
| 344 | 20241125 | 134000 | 10503116850 | 30000 | 30000 | 30050 | 29950 | 287 |
| 345 | 20241125 | 133900 | 10494504450 | 30000 | 30000 | 30000 | 29950 | 324 |
| 346 | 20241125 | 133800 | 10484794000 | 30000 | 30000 | 30000 | 29950 | 724 |
| 347 | 20241125 | 133700 | 10463088050 | 30050 | 30000 | 30050 | 30000 | 878 |
| 348 | 20241125 | 133600 | 10436743900 | 29950 | 29950 | 30000 | 29950 | 352 |
| 349 | 20241125 | 133500 | 10426197350 | 29950 | 29950 | 30000 | 29950 | 401 |
| 350 | 20241125 | 133400 | 10414186900 | 29950 | 30000 | 30000 | 29950 | 273 |
| 351 | 20241125 | 133300 | 10406001400 | 30000 | 29950 | 30000 | 29950 | 108 |
| 352 | 20241125 | 133200 | 10402763150 | 29950 | 30000 | 30000 | 29950 | 627 |
| 353 | 20241125 | 133100 | 10383984100 | 29950 | 29950 | 30000 | 29950 | 585 |
| 354 | 20241125 | 133000 | 10366457350 | 29950 | 30000 | 30000 | 29950 | 267 |
| 355 | 20241125 | 132900 | 10358447400 | 30000 | 30000 | 30050 | 30000 | 1236 |
| 356 | 20241125 | 132800 | 10321367050 | 30000 | 30000 | 30050 | 30000 | 505 |
| 357 | 20241125 | 132700 | 10306216050 | 30000 | 30000 | 30050 | 30000 | 200 |
| 358 | 20241125 | 132600 | 10300208250 | 30050 | 30000 | 30050 | 30000 | 377 |
| 359 | 20241125 | 132500 | 10288891050 | 30050 | 30100 | 30100 | 30050 | 647 |
| 360 | 20241125 | 132400 | 10269444300 | 30050 | 30100 | 30100 | 30000 | 160 |
| 361 | 20241125 | 132300 | 10264634350 | 30000 | 30100 | 30100 | 30000 | 898 |
| 362 | 20241125 | 132200 | 10237683300 | 30000 | 30000 | 30100 | 30000 | 1674 |
| 363 | 20241125 | 132100 | 10187454300 | 30000 | 30000 | 30100 | 30000 | 175 |
| 364 | 20241125 | 132000 | 10182203800 | 30000 | 30000 | 30050 | 30000 | 811 |
| 365 | 20241125 | 131900 | 10157860550 | 30000 | 30050 | 30050 | 30000 | 1499 |
| 366 | 20241125 | 131800 | 10112819100 | 30050 | 30050 | 30100 | 30050 | 365 |
| 367 | 20241125 | 131700 | 10101846650 | 30050 | 30050 | 30050 | 30050 | 236 |
| 368 | 20241125 | 131600 | 10094754850 | 30050 | 30100 | 30100 | 30050 | 760 |
| 369 | 20241125 | 131500 | 10071909600 | 30100 | 30100 | 30100 | 30050 | 806 |
| 370 | 20241125 | 131400 | 10047674250 | 30100 | 30100 | 30100 | 30050 | 233 |
| 371 | 20241125 | 131300 | 10040667300 | 30050 | 30050 | 30100 | 30050 | 299 |
| 372 | 20241125 | 131200 | 10031680850 | 30100 | 30150 | 30150 | 30050 | 585 |
| 373 | 20241125 | 131100 | 10014074100 | 30150 | 30100 | 30150 | 30050 | 595 |
| 374 | 20241125 | 131000 | 9996142950 | 30100 | 30100 | 30150 | 30100 | 556 |
| 375 | 20241125 | 130900 | 9979393500 | 30100 | 30100 | 30150 | 30050 | 246 |
| 376 | 20241125 | 130800 | 9971987800 | 30100 | 30100 | 30150 | 30100 | 122 |
| 377 | 20241125 | 130700 | 9968314300 | 30100 | 30150 | 30150 | 30100 | 472 |
| 378 | 20241125 | 130600 | 9954102850 | 30150 | 30100 | 30150 | 30100 | 32 |
| 379 | 20241125 | 130500 | 9953138300 | 30150 | 30150 | 30150 | 30100 | 1165 |
| 380 | 20241125 | 130400 | 9918057300 | 30150 | 30100 | 30150 | 30100 | 482 |
| 381 | 20241125 | 130300 | 9903548000 | 30150 | 30100 | 30150 | 30100 | 63 |
| 382 | 20241125 | 130200 | 9901649000 | 30150 | 30100 | 30150 | 30050 | 664 |
| 383 | 20241125 | 130100 | 9881664600 | 30100 | 30100 | 30100 | 30050 | 264 |
| 384 | 20241125 | 130000 | 9873729350 | 30100 | 30100 | 30150 | 30050 | 145 |
| 385 | 20241125 | 125900 | 9869363950 | 30100 | 30150 | 30150 | 30100 | 318 |
| 386 | 20241125 | 125800 | 9859786250 | 30150 | 30100 | 30150 | 30100 | 229 |
| 387 | 20241125 | 125700 | 9852881950 | 30100 | 30100 | 30150 | 30100 | 104 |
| 388 | 20241125 | 125600 | 9849749200 | 30100 | 30100 | 30150 | 30100 | 332 |
| 389 | 20241125 | 125500 | 9839748200 | 30150 | 30150 | 30200 | 30150 | 269 |
| 390 | 20241125 | 125400 | 9831636700 | 30150 | 30150 | 30200 | 30150 | 72 |
| 391 | 20241125 | 125300 | 9829464750 | 30150 | 30200 | 30200 | 30150 | 130 |
| 392 | 20241125 | 125200 | 9825544100 | 30150 | 30200 | 30200 | 30100 | 435 |
| 393 | 20241125 | 125100 | 9812433350 | 30200 | 30200 | 30200 | 30100 | 110 |
| 394 | 20241125 | 125000 | 9809118450 | 30200 | 30150 | 30200 | 30100 | 1095 |
| 395 | 20241125 | 124900 | 9776138850 | 30100 | 30150 | 30200 | 30100 | 618 |
| 396 | 20241125 | 124800 | 9757512650 | 30150 | 30150 | 30200 | 30150 | 71 |
| 397 | 20241125 | 124700 | 9755370750 | 30150 | 30150 | 30150 | 30100 | 457 |
| 398 | 20241125 | 124600 | 9741599750 | 30150 | 30100 | 30150 | 30100 | 548 |
| 399 | 20241125 | 124500 | 9725095150 | 30100 | 30100 | 30150 | 30100 | 544 |
| 400 | 20241125 | 124400 | 9708718550 | 30150 | 30150 | 30150 | 30100 | 327 |
| 401 | 20241125 | 124300 | 9698870000 | 30150 | 30150 | 30200 | 30100 | 555 |
| 402 | 20241125 | 124200 | 9682148500 | 30200 | 30100 | 30200 | 30100 | 190 |
| 403 | 20241125 | 124100 | 9676416600 | 30150 | 30100 | 30150 | 30100 | 16 |
| 404 | 20241125 | 124000 | 9675934800 | 30100 | 30150 | 30200 | 30100 | 336 |
| 405 | 20241125 | 123900 | 9665809450 | 30150 | 30150 | 30200 | 30150 | 303 |
| 406 | 20241125 | 123800 | 9656672500 | 30150 | 30200 | 30200 | 30150 | 135 |
| 407 | 20241125 | 123700 | 9652598100 | 30150 | 30150 | 30150 | 30150 | 390 |
| 408 | 20241125 | 123600 | 9640839600 | 30150 | 30150 | 30150 | 30150 | 268 |
| 409 | 20241125 | 123500 | 9632759400 | 30150 | 30150 | 30200 | 30150 | 134 |
| 410 | 20241125 | 123400 | 9628715150 | 30150 | 30150 | 30200 | 30100 | 722 |
| 411 | 20241125 | 123300 | 9606947100 | 30150 | 30100 | 30150 | 30100 | 305 |
| 412 | 20241125 | 123200 | 9597762450 | 30100 | 30150 | 30150 | 30100 | 62 |
| 413 | 20241125 | 123100 | 9595896150 | 30150 | 30100 | 30150 | 30100 | 316 |
| 414 | 20241125 | 123000 | 9586380350 | 30100 | 30150 | 30200 | 30100 | 405 |
| 415 | 20241125 | 122900 | 9574169400 | 30150 | 30150 | 30200 | 30150 | 426 |
| 416 | 20241125 | 122800 | 9561320100 | 30150 | 30100 | 30150 | 30050 | 253 |
| 417 | 20241125 | 122700 | 9553710600 | 30100 | 30150 | 30200 | 30100 | 616 |
| 418 | 20241125 | 122600 | 9535148100 | 30200 | 30100 | 30200 | 30100 | 766 |
| 419 | 20241125 | 122500 | 9512077400 | 30100 | 30150 | 30200 | 30100 | 479 |
| 420 | 20241125 | 122400 | 9497658650 | 30200 | 30150 | 30200 | 30150 | 1484 |
| 421 | 20241125 | 122300 | 9452911400 | 30150 | 30100 | 30150 | 30100 | 1822 |
| 422 | 20241125 | 122200 | 9397978300 | 30100 | 30100 | 30150 | 30100 | 1473 |
| 423 | 20241125 | 122100 | 9353581800 | 30100 | 30100 | 30100 | 30100 | 44 |
| 424 | 20241125 | 122000 | 9352257400 | 30100 | 30050 | 30150 | 30050 | 691 |
| 425 | 20241125 | 121900 | 9331459350 | 30150 | 30100 | 30150 | 30100 | 283 |
| 426 | 20241125 | 121800 | 9322939400 | 30050 | 30100 | 30100 | 30050 | 235 |
| 427 | 20241125 | 121700 | 9315866200 | 30100 | 30000 | 30100 | 30000 | 82 |
| 428 | 20241125 | 121600 | 9313402900 | 30100 | 30050 | 30100 | 30050 | 619 |
| 429 | 20241125 | 121500 | 9294793650 | 30050 | 30050 | 30100 | 30050 | 157 |
| 430 | 20241125 | 121400 | 9290071650 | 30050 | 30050 | 30050 | 30050 | 68 |
| 431 | 20241125 | 121300 | 9288028250 | 30050 | 30000 | 30100 | 30000 | 693 |
| 432 | 20241125 | 121200 | 9267215250 | 30000 | 30050 | 30050 | 30000 | 648 |
| 433 | 20241125 | 121100 | 9247754700 | 30050 | 30050 | 30100 | 30050 | 190 |
| 434 | 20241125 | 121000 | 9242041050 | 30050 | 30050 | 30050 | 30050 | 497 |
| 435 | 20241125 | 120900 | 9227106200 | 30100 | 30050 | 30100 | 30050 | 718 |
| 436 | 20241125 | 120800 | 9205525650 | 30050 | 30050 | 30050 | 30000 | 400 |
| 437 | 20241125 | 120700 | 9193520650 | 30050 | 30050 | 30100 | 30050 | 728 |
| 438 | 20241125 | 120600 | 9171636100 | 30150 | 30100 | 30150 | 30100 | 159 |
| 439 | 20241125 | 120500 | 9166846050 | 30100 | 30050 | 30100 | 30050 | 315 |
| 440 | 20241125 | 120400 | 9157371150 | 30050 | 30050 | 30100 | 30050 | 290 |
| 441 | 20241125 | 120300 | 9148652400 | 30050 | 30100 | 30100 | 30050 | 903 |
| 442 | 20241125 | 120200 | 9121478450 | 30150 | 30100 | 30150 | 30100 | 500 |
| 443 | 20241125 | 120100 | 9106415100 | 30100 | 30100 | 30100 | 30050 | 1140 |
| 444 | 20241125 | 120000 | 9072122350 | 30100 | 30150 | 30150 | 30100 | 114 |
| 445 | 20241125 | 115900 | 9068686750 | 30100 | 30100 | 30100 | 30100 | 504 |
| 446 | 20241125 | 115800 | 9053516350 | 30150 | 30100 | 30150 | 30100 | 262 |
| 447 | 20241125 | 115700 | 9045629650 | 30150 | 30150 | 30150 | 30100 | 373 |
| 448 | 20241125 | 115600 | 9034397750 | 30150 | 30100 | 30150 | 30100 | 10 |
| 449 | 20241125 | 115500 | 9034096600 | 30150 | 30100 | 30150 | 30100 | 726 |
| 450 | 20241125 | 115400 | 9012239250 | 30100 | 30150 | 30150 | 30100 | 175 |
| 451 | 20241125 | 115300 | 9006963600 | 30150 | 30150 | 30150 | 30150 | 325 |
| 452 | 20241125 | 115200 | 8997164850 | 30150 | 30100 | 30150 | 30100 | 331 |
| 453 | 20241125 | 115100 | 8987192550 | 30100 | 30200 | 30200 | 30100 | 392 |
| 454 | 20241125 | 115000 | 8975382400 | 30200 | 30150 | 30200 | 30150 | 201 |
| 455 | 20241125 | 114900 | 8969322200 | 30200 | 30100 | 30200 | 30100 | 168 |
| 456 | 20241125 | 114800 | 8964257100 | 30100 | 30100 | 30200 | 30100 | 573 |
| 457 | 20241125 | 114700 | 8946985550 | 30100 | 30150 | 30150 | 30100 | 277 |
| 458 | 20241125 | 114600 | 8938647600 | 30200 | 30200 | 30200 | 30100 | 143 |
| 459 | 20241125 | 114500 | 8934329600 | 30100 | 30100 | 30150 | 30100 | 734 |
| 460 | 20241125 | 114400 | 8912213000 | 30100 | 30150 | 30150 | 30100 | 567 |
| 461 | 20241125 | 114300 | 8895136800 | 30150 | 30150 | 30150 | 30150 | 17 |
| 462 | 20241125 | 114200 | 8894624250 | 30100 | 30200 | 30200 | 30100 | 386 |
| 463 | 20241125 | 114100 | 8882997150 | 30150 | 30200 | 30200 | 30150 | 413 |
| 464 | 20241125 | 114000 | 8870545050 | 30200 | 30150 | 30200 | 30150 | 34 |
| 465 | 20241125 | 113900 | 8869518600 | 30150 | 30200 | 30200 | 30100 | 324 |
| 466 | 20241125 | 113800 | 8859752900 | 30200 | 30200 | 30200 | 30150 | 573 |
| 467 | 20241125 | 113700 | 8842451250 | 30200 | 30050 | 30200 | 30050 | 484 |
| 468 | 20241125 | 113600 | 8827873750 | 30100 | 30100 | 30150 | 30050 | 133 |
| 469 | 20241125 | 113500 | 8823872050 | 30050 | 30100 | 30100 | 30050 | 763 |
| 470 | 20241125 | 113400 | 8800913250 | 30100 | 30100 | 30100 | 30050 | 265 |
| 471 | 20241125 | 113300 | 8792943300 | 30100 | 30200 | 30200 | 30100 | 377 |
| 472 | 20241125 | 113200 | 8781583400 | 30200 | 30200 | 30200 | 30150 | 112 |
| 473 | 20241125 | 113100 | 8778206300 | 30150 | 30150 | 30200 | 30150 | 1078 |
| 474 | 20241125 | 113000 | 8745703950 | 30200 | 30200 | 30250 | 30150 | 382 |
| 475 | 20241125 | 112900 | 8734161650 | 30200 | 30200 | 30250 | 30200 | 272 |
| 476 | 20241125 | 112800 | 8725946000 | 30200 | 30200 | 30250 | 30200 | 676 |
| 477 | 20241125 | 112700 | 8705521650 | 30200 | 30250 | 30250 | 30150 | 595 |
| 478 | 20241125 | 112600 | 8687544600 | 30250 | 30200 | 30250 | 30150 | 678 |
| 479 | 20241125 | 112500 | 8667058600 | 30150 | 30150 | 30200 | 30100 | 285 |
| 480 | 20241125 | 112400 | 8658468300 | 30100 | 30150 | 30200 | 30100 | 566 |
| 481 | 20241125 | 112300 | 8641405650 | 30200 | 30100 | 30200 | 30100 | 1235 |
| 482 | 20241125 | 112200 | 8604179750 | 30100 | 30150 | 30150 | 30100 | 110 |
| 483 | 20241125 | 112100 | 8600864200 | 30050 | 30050 | 30100 | 30050 | 1010 |
| 484 | 20241125 | 112000 | 8570500150 | 30050 | 30100 | 30150 | 30050 | 287 |
| 485 | 20241125 | 111900 | 8561871150 | 30150 | 30100 | 30150 | 30100 | 228 |
| 486 | 20241125 | 111800 | 8554998400 | 30100 | 30100 | 30150 | 30050 | 971 |
| 487 | 20241125 | 111700 | 8525792950 | 30100 | 30100 | 30150 | 30100 | 1013 |
| 488 | 20241125 | 111600 | 8495297450 | 30150 | 30150 | 30150 | 30150 | 156 |
| 489 | 20241125 | 111500 | 8490594050 | 30150 | 30150 | 30200 | 30100 | 997 |
| 490 | 20241125 | 111400 | 8460545200 | 30150 | 30150 | 30200 | 30150 | 90 |
| 491 | 20241125 | 111300 | 8457830650 | 30150 | 30150 | 30150 | 30100 | 222 |
| 492 | 20241125 | 111200 | 8451137700 | 30150 | 30150 | 30150 | 30100 | 1553 |
| 493 | 20241125 | 111100 | 8404376150 | 30100 | 30150 | 30150 | 30100 | 223 |
| 494 | 20241125 | 111000 | 8397663800 | 30150 | 30100 | 30150 | 30100 | 413 |
| 495 | 20241125 | 110900 | 8385223000 | 30100 | 30150 | 30150 | 30100 | 211 |
| 496 | 20241125 | 110800 | 8378871650 | 30100 | 30150 | 30150 | 30100 | 707 |
| 497 | 20241125 | 110700 | 8357571500 | 30150 | 30100 | 30150 | 30100 | 101 |
| 498 | 20241125 | 110600 | 8354529550 | 30150 | 30150 | 30200 | 30150 | 666 |
| 499 | 20241125 | 110500 | 8334445350 | 30150 | 30200 | 30200 | 30150 | 241 |
| 500 | 20241125 | 110400 | 8327178350 | 30200 | 30200 | 30200 | 30200 | 280 |
| 501 | 20241125 | 110300 | 8318722350 | 30200 | 30200 | 30250 | 30200 | 1794 |
| 502 | 20241125 | 110200 | 8264483500 | 30250 | 30250 | 30250 | 30200 | 53 |
| 503 | 20241125 | 110100 | 8262882550 | 30250 | 30250 | 30250 | 30200 | 636 |
| 504 | 20241125 | 110000 | 8243653200 | 30200 | 30150 | 30200 | 30150 | 502 |
| 505 | 20241125 | 105900 | 8228492850 | 30200 | 30150 | 30200 | 30150 | 335 |
| 506 | 20241125 | 105800 | 8218375900 | 30200 | 30150 | 30200 | 30150 | 356 |
| 507 | 20241125 | 105700 | 8207637550 | 30150 | 30150 | 30200 | 30100 | 330 |
| 508 | 20241125 | 105600 | 8197685000 | 30150 | 30100 | 30150 | 30100 | 620 |
| 509 | 20241125 | 105500 | 8179015500 | 30100 | 30050 | 30100 | 30050 | 437 |
| 510 | 20241125 | 105400 | 8165878800 | 30050 | 30000 | 30100 | 30000 | 810 |
| 511 | 20241125 | 105300 | 8141538300 | 30000 | 30050 | 30100 | 30000 | 124 |
| 512 | 20241125 | 105200 | 8137812600 | 30050 | 30100 | 30100 | 30000 | 3867 |
| 513 | 20241125 | 105100 | 8021714500 | 30050 | 30050 | 30100 | 30000 | 741 |
| 514 | 20241125 | 105000 | 7999436500 | 30050 | 30050 | 30100 | 30050 | 1453 |
| 515 | 20241125 | 104900 | 7955769700 | 30050 | 30050 | 30100 | 30050 | 223 |
| 516 | 20241125 | 104800 | 7949068500 | 30050 | 30150 | 30150 | 30050 | 3742 |
| 517 | 20241125 | 104700 | 7836486800 | 30150 | 30150 | 30200 | 30100 | 172 |
| 518 | 20241125 | 104600 | 7831301850 | 30150 | 30150 | 30150 | 30100 | 481 |
| 519 | 20241125 | 104500 | 7816802300 | 30150 | 30200 | 30200 | 30100 | 782 |
| 520 | 20241125 | 104400 | 7793220200 | 30250 | 30200 | 30250 | 30150 | 1204 |
| 521 | 20241125 | 104300 | 7756861950 | 30200 | 30200 | 30200 | 30200 | 204 |
| 522 | 20241125 | 104200 | 7750701150 | 30250 | 30250 | 30250 | 30200 | 607 |
| 523 | 20241125 | 104100 | 7732363000 | 30300 | 30300 | 30300 | 30250 | 356 |
| 524 | 20241125 | 104000 | 7721593150 | 30300 | 30350 | 30350 | 30300 | 981 |
| 525 | 20241125 | 103900 | 7691854300 | 30300 | 30400 | 30400 | 30300 | 1740 |
| 526 | 20241125 | 103800 | 7638999800 | 30400 | 30400 | 30450 | 30400 | 1005 |
| 527 | 20241125 | 103700 | 7608429550 | 30400 | 30450 | 30450 | 30400 | 362 |
| 528 | 20241125 | 103600 | 7597408950 | 30400 | 30400 | 30450 | 30400 | 839 |
| 529 | 20241125 | 103500 | 7571878400 | 30400 | 30450 | 30450 | 30400 | 942 |
| 530 | 20241125 | 103400 | 7543208850 | 30450 | 30450 | 30450 | 30400 | 925 |
| 531 | 20241125 | 103300 | 7515062950 | 30400 | 30400 | 30450 | 30400 | 2307 |
| 532 | 20241125 | 103200 | 7444859200 | 30400 | 30400 | 30400 | 30350 | 2481 |
| 533 | 20241125 | 103100 | 7369495650 | 30400 | 30400 | 30400 | 30350 | 805 |
| 534 | 20241125 | 103000 | 7345023750 | 30400 | 30450 | 30500 | 30400 | 1847 |
| 535 | 20241125 | 102900 | 7288804750 | 30450 | 30500 | 30500 | 30400 | 6181 |
| 536 | 20241125 | 102800 | 7100366250 | 30500 | 30350 | 30500 | 30300 | 19645 |
| 537 | 20241125 | 102700 | 6502972250 | 30350 | 30250 | 30350 | 30250 | 4119 |
| 538 | 20241125 | 102600 | 6378200050 | 30250 | 30250 | 30300 | 30200 | 817 |
| 539 | 20241125 | 102500 | 6353488500 | 30250 | 30200 | 30250 | 30200 | 1311 |
| 540 | 20241125 | 102400 | 6313831100 | 30250 | 30250 | 30250 | 30150 | 444 |
| 541 | 20241125 | 102300 | 6300426200 | 30200 | 30200 | 30250 | 30200 | 762 |
| 542 | 20241125 | 102200 | 6277399050 | 30200 | 30250 | 30300 | 30200 | 1752 |
| 543 | 20241125 | 102100 | 6224413100 | 30250 | 30150 | 30250 | 30100 | 2139 |
| 544 | 20241125 | 102000 | 6159763900 | 30150 | 30200 | 30200 | 30150 | 153 |
| 545 | 20241125 | 101900 | 6155148800 | 30200 | 30200 | 30250 | 30200 | 761 |
| 546 | 20241125 | 101800 | 6132166000 | 30200 | 30200 | 30250 | 30200 | 775 |
| 547 | 20241125 | 101700 | 6108760750 | 30200 | 30150 | 30200 | 30150 | 4218 |
| 548 | 20241125 | 101600 | 5981465000 | 30150 | 30150 | 30150 | 30100 | 558 |
| 549 | 20241125 | 101500 | 5964652650 | 30100 | 30100 | 30150 | 30100 | 603 |
| 550 | 20241125 | 101400 | 5946494650 | 30100 | 30150 | 30150 | 30100 | 476 |
| 551 | 20241125 | 101300 | 5932152000 | 30150 | 30200 | 30200 | 30150 | 242 |
| 552 | 20241125 | 101200 | 5924844950 | 30250 | 30100 | 30250 | 30100 | 4246 |
| 553 | 20241125 | 101100 | 5796665650 | 30050 | 30050 | 30150 | 30050 | 768 |
| 554 | 20241125 | 101000 | 5773554400 | 30100 | 30000 | 30100 | 30000 | 582 |
| 555 | 20241125 | 100900 | 5756040550 | 30050 | 30050 | 30100 | 30000 | 297 |
| 556 | 20241125 | 100800 | 5747115450 | 30050 | 30100 | 30100 | 30050 | 638 |
| 557 | 20241125 | 100700 | 5727922150 | 30100 | 30000 | 30100 | 30000 | 697 |
| 558 | 20241125 | 100600 | 5706965500 | 30000 | 30050 | 30100 | 30000 | 346 |
| 559 | 20241125 | 100500 | 5696572950 | 30050 | 30000 | 30100 | 29950 | 595 |
| 560 | 20241125 | 100400 | 5678710750 | 30000 | 30000 | 30000 | 29950 | 159 |
| 561 | 20241125 | 100300 | 5673940950 | 30000 | 30000 | 30000 | 29950 | 280 |
| 562 | 20241125 | 100200 | 5665552550 | 30000 | 30000 | 30050 | 29950 | 2235 |
| 563 | 20241125 | 100100 | 5598463150 | 30000 | 30050 | 30050 | 30000 | 333 |
| 564 | 20241125 | 100000 | 5588464650 | 30000 | 30000 | 30100 | 30000 | 742 |
| 565 | 20241125 | 095900 | 5566178450 | 30000 | 30050 | 30100 | 30000 | 923 |
| 566 | 20241125 | 095800 | 5538447050 | 30050 | 30050 | 30150 | 30050 | 53 |
| 567 | 20241125 | 095700 | 5536853300 | 30150 | 30050 | 30150 | 30050 | 731 |
| 568 | 20241125 | 095600 | 5514820800 | 30000 | 30000 | 30150 | 29950 | 1359 |
| 569 | 20241125 | 095500 | 5473988150 | 30000 | 30100 | 30100 | 30000 | 873 |
| 570 | 20241125 | 095400 | 5447792900 | 30050 | 30100 | 30100 | 30050 | 2827 |
| 571 | 20241125 | 095300 | 5362762150 | 30100 | 30050 | 30100 | 30050 | 277 |
| 572 | 20241125 | 095200 | 5354437750 | 30050 | 30050 | 30050 | 30050 | 688 |
| 573 | 20241125 | 095100 | 5333763350 | 30050 | 29950 | 30050 | 29900 | 1291 |
| 574 | 20241125 | 095000 | 5295071800 | 29900 | 29950 | 30000 | 29900 | 1413 |
| 575 | 20241125 | 094900 | 5252769150 | 30000 | 30050 | 30050 | 29950 | 313 |
| 576 | 20241125 | 094800 | 5243378550 | 30000 | 30000 | 30000 | 29950 | 603 |
| 577 | 20241125 | 094700 | 5225289900 | 30000 | 29950 | 30000 | 29900 | 427 |
| 578 | 20241125 | 094600 | 5212497500 | 29950 | 29850 | 30000 | 29850 | 1395 |
| 579 | 20241125 | 094500 | 5170786600 | 29900 | 29850 | 29900 | 29850 | 1117 |
| 580 | 20241125 | 094400 | 5137401650 | 29850 | 30000 | 30000 | 29850 | 1523 |
| 581 | 20241125 | 094300 | 5091870000 | 30000 | 30000 | 30000 | 29950 | 297 |
| 582 | 20241125 | 094200 | 5082969550 | 30000 | 29900 | 30000 | 29900 | 548 |
| 583 | 20241125 | 094100 | 5066552000 | 29900 | 29850 | 29900 | 29800 | 1525 |
| 584 | 20241125 | 094000 | 5021062200 | 29800 | 29850 | 29850 | 29750 | 2109 |
| 585 | 20241125 | 093900 | 4958199200 | 29800 | 29950 | 29950 | 29800 | 1726 |
| 586 | 20241125 | 093800 | 4906694400 | 29850 | 29850 | 29900 | 29800 | 1196 |
| 587 | 20241125 | 093700 | 4870996750 | 29850 | 29900 | 29900 | 29800 | 5958 |
| 588 | 20241125 | 093600 | 4693078350 | 29950 | 30100 | 30100 | 29900 | 12550 |
| 589 | 20241125 | 093500 | 4316851850 | 30150 | 30150 | 30150 | 30100 | 416 |
| 590 | 20241125 | 093400 | 4304329250 | 30100 | 30100 | 30100 | 30050 | 349 |
| 591 | 20241125 | 093300 | 4293825250 | 30100 | 30100 | 30150 | 30050 | 515 |
| 592 | 20241125 | 093200 | 4278323350 | 30100 | 30100 | 30150 | 30050 | 800 |
| 593 | 20241125 | 093100 | 4254240150 | 30100 | 30150 | 30150 | 30100 | 2605 |
| 594 | 20241125 | 093000 | 4175818250 | 30150 | 30000 | 30150 | 30000 | 3373 |
| 595 | 20241125 | 092900 | 4074333450 | 30050 | 30000 | 30050 | 30000 | 99 |
| 596 | 20241125 | 092800 | 4071361300 | 30050 | 30000 | 30050 | 30000 | 948 |
| 597 | 20241125 | 092700 | 4042920650 | 30000 | 30100 | 30100 | 30000 | 784 |
| 598 | 20241125 | 092600 | 4019371150 | 30100 | 30100 | 30100 | 30000 | 747 |
| 599 | 20241125 | 092500 | 3996900600 | 30050 | 30050 | 30100 | 30050 | 445 |
| 600 | 20241125 | 092400 | 3983527850 | 30050 | 30050 | 30100 | 30050 | 787 |
| 601 | 20241125 | 092300 | 3959873500 | 30050 | 30150 | 30150 | 30050 | 1599 |
| 602 | 20241125 | 092200 | 3911722250 | 30150 | 30200 | 30250 | 30150 | 1678 |
| 603 | 20241125 | 092100 | 3861077050 | 30200 | 30250 | 30300 | 30200 | 1024 |
| 604 | 20241125 | 092000 | 3830111500 | 30250 | 30150 | 30300 | 30100 | 2595 |
| 605 | 20241125 | 091900 | 3751716450 | 30150 | 30150 | 30150 | 30050 | 3052 |
| 606 | 20241125 | 091800 | 3659800700 | 30150 | 30200 | 30250 | 30050 | 4035 |
| 607 | 20241125 | 091700 | 3538044750 | 30250 | 30250 | 30250 | 30150 | 2549 |
| 608 | 20241125 | 091600 | 3461093450 | 30200 | 30150 | 30250 | 30100 | 2776 |
| 609 | 20241125 | 091500 | 3377323950 | 30150 | 29950 | 30150 | 29950 | 2257 |
| 610 | 20241125 | 091400 | 3309554650 | 29950 | 30000 | 30000 | 29900 | 4715 |
| 611 | 20241125 | 091300 | 3168340650 | 29950 | 29900 | 30000 | 29900 | 1538 |
| 612 | 20241125 | 091200 | 3122274250 | 29900 | 30000 | 30050 | 29900 | 5530 |
| 613 | 20241125 | 091100 | 2956633200 | 30000 | 30100 | 30150 | 29950 | 8874 |
| 614 | 20241125 | 091000 | 2690242600 | 30100 | 30100 | 30150 | 30050 | 3110 |
| 615 | 20241125 | 090900 | 2596630550 | 30100 | 30250 | 30250 | 30100 | 5625 |
| 616 | 20241125 | 090800 | 2426889450 | 30200 | 30150 | 30250 | 30150 | 1477 |
| 617 | 20241125 | 090700 | 2382285600 | 30200 | 30250 | 30250 | 30150 | 3675 |
| 618 | 20241125 | 090600 | 2271337600 | 30250 | 30250 | 30300 | 30200 | 4137 |
| 619 | 20241125 | 090500 | 2146354350 | 30250 | 30200 | 30300 | 30200 | 2775 |
| 620 | 20241125 | 090400 | 2062408500 | 30200 | 30400 | 30400 | 30200 | 9745 |
| 621 | 20241125 | 090300 | 1767462200 | 30400 | 30450 | 30650 | 30400 | 19337 |
| 622 | 20241125 | 090200 | 1177752450 | 30450 | 29900 | 30500 | 29850 | 21405 |
| 623 | 20241125 | 090100 | 532014250 | 29900 | 29900 | 29950 | 29700 | 7357 |
| 624 | 20241125 | 090000 | 312494400 | 29850 | 29750 | 29900 | 29600 | 10499 |