34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 193200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 21986 |
| 3 | 20241125 | 193100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20241125 | 193000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20241125 | 192900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20241125 | 192800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20241125 | 192700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20241125 | 192600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20241125 | 192500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20241125 | 192400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20241125 | 192300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20241125 | 192200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20241125 | 192100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20241125 | 192000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20241125 | 191900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20241125 | 191800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20241125 | 191700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20241125 | 191600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20241125 | 191500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20241125 | 191400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20241125 | 191300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20241125 | 191200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20241125 | 191100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20241125 | 191000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20241125 | 190900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20241125 | 190800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20241125 | 190700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20241125 | 190600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20241125 | 190500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20241125 | 190400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20241125 | 190300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20241125 | 190200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 21986 |
| 33 | 20241125 | 190100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20241125 | 190000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20241125 | 185900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20241125 | 185800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20241125 | 185700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20241125 | 185600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20241125 | 185500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20241125 | 185400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20241125 | 185300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20241125 | 185200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20241125 | 185100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20241125 | 185000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20241125 | 184900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20241125 | 184800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20241125 | 184700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20241125 | 184600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20241125 | 184500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20241125 | 184400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20241125 | 184300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20241125 | 184200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20241125 | 184100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20241125 | 184000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20241125 | 183900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20241125 | 183800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20241125 | 183700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20241125 | 183600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20241125 | 183500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20241125 | 183400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20241125 | 183300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20241125 | 183200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 21986 |
| 63 | 20241125 | 183100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20241125 | 183000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20241125 | 182900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20241125 | 182800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20241125 | 182700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20241125 | 182600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20241125 | 182500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20241125 | 182400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20241125 | 182300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20241125 | 182200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20241125 | 182100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20241125 | 182000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20241125 | 181900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20241125 | 181800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20241125 | 181700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20241125 | 181600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20241125 | 181500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20241125 | 181400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20241125 | 181300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20241125 | 181200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20241125 | 181100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20241125 | 181000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20241125 | 180900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20241125 | 180800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20241125 | 180700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20241125 | 180600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20241125 | 180500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20241125 | 180400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20241125 | 180300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20241125 | 180200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 21986 |
| 93 | 20241125 | 180100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20241125 | 180000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20241125 | 175900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20241125 | 175800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20241125 | 175700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20241125 | 175600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20241125 | 175500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20241125 | 175400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20241125 | 175300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20241125 | 175200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20241125 | 175100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20241125 | 175000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20241125 | 174900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20241125 | 174800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20241125 | 174700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20241125 | 174600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20241125 | 174500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20241125 | 174400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20241125 | 174300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20241125 | 174200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20241125 | 174100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20241125 | 174000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20241125 | 173900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20241125 | 173800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20241125 | 173700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20241125 | 173600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20241125 | 173500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20241125 | 173400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20241125 | 173300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20241125 | 173200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 21986 |
| 123 | 20241125 | 173100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20241125 | 173000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20241125 | 172900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20241125 | 172800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20241125 | 172700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20241125 | 172600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20241125 | 172500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20241125 | 172400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20241125 | 172300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20241125 | 172200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20241125 | 172100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20241125 | 172000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20241125 | 171900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20241125 | 171800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20241125 | 171700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20241125 | 171600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20241125 | 171500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20241125 | 171400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20241125 | 171300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20241125 | 171200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20241125 | 171100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20241125 | 171000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20241125 | 170900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20241125 | 170800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20241125 | 170700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20241125 | 170600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20241125 | 170500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20241125 | 170400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20241125 | 170300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20241125 | 170200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 21986 |
| 153 | 20241125 | 170100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20241125 | 170000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20241125 | 165900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20241125 | 165800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20241125 | 165700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20241125 | 165600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20241125 | 165500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20241125 | 165400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20241125 | 165300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20241125 | 165200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20241125 | 165100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20241125 | 165000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20241125 | 164900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20241125 | 164800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20241125 | 164700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20241125 | 164600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20241125 | 164500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20241125 | 164400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20241125 | 164300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20241125 | 164200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20241125 | 164100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20241125 | 164000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20241125 | 163900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20241125 | 163800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20241125 | 163700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20241125 | 163600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20241125 | 163500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20241125 | 163400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20241125 | 163300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20241125 | 163200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 21986 |
| 183 | 20241125 | 163100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20241125 | 163000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20241125 | 162900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20241125 | 162800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20241125 | 162700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20241125 | 162600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20241125 | 162500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20241125 | 162400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20241125 | 162300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20241125 | 162200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20241125 | 162100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20241125 | 162000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20241125 | 161900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20241125 | 161800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20241125 | 161700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20241125 | 161600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20241125 | 161500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20241125 | 161400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20241125 | 161300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20241125 | 161200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20241125 | 161100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20241125 | 161000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20241125 | 160900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20241125 | 160800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20241125 | 160700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20241125 | 160600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20241125 | 160500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20241125 | 160400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20241125 | 160300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20241125 | 160200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 21986 |
| 213 | 20241125 | 160100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20241125 | 160000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 215 | 20241125 | 155900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 216 | 20241125 | 155800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 217 | 20241125 | 155700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 218 | 20241125 | 155600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 219 | 20241125 | 155500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 220 | 20241125 | 155400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 221 | 20241125 | 155300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 222 | 20241125 | 155200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 223 | 20241125 | 155100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 224 | 20241125 | 155000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 225 | 20241125 | 154900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 226 | 20241125 | 154800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 227 | 20241125 | 154700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 228 | 20241125 | 154600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 229 | 20241125 | 154500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 230 | 20241125 | 154400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 231 | 20241125 | 154300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 232 | 20241125 | 154200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 233 | 20241125 | 154100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 234 | 20241125 | 154000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 235 | 20241125 | 153900 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 236 | 20241125 | 153800 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 237 | 20241125 | 153700 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 238 | 20241125 | 153600 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 239 | 20241125 | 153500 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 240 | 20241125 | 153400 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 241 | 20241125 | 153300 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 242 | 20241125 | 153200 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 21986 |
| 243 | 20241125 | 153100 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 244 | 20241125 | 153000 | 16895821450 | 24100 | 24100 | 24100 | 24100 | 21986 |
| 245 | 20241125 | 152900 | 16365958850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20241125 | 152800 | 16365958850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20241125 | 152700 | 16365958850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20241125 | 152600 | 16365958850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20241125 | 152500 | 16365958850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20241125 | 152400 | 16365958850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20241125 | 152300 | 16365958850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20241125 | 152200 | 16365958850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20241125 | 152100 | 16365958850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 254 | 20241125 | 152000 | 16365958850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 255 | 20241125 | 151900 | 16365958850 | 23900 | 23850 | 23950 | 23850 | 1280 |
| 256 | 20241125 | 151800 | 16335393000 | 23850 | 23850 | 23900 | 23850 | 3223 |
| 257 | 20241125 | 151700 | 16258403800 | 23900 | 23950 | 23950 | 23900 | 2721 |
| 258 | 20241125 | 151600 | 16193361100 | 23950 | 23900 | 23950 | 23900 | 262 |
| 259 | 20241125 | 151500 | 16187090000 | 23900 | 23950 | 23950 | 23900 | 422 |
| 260 | 20241125 | 151400 | 16176983850 | 23950 | 23950 | 24000 | 23900 | 2753 |
| 261 | 20241125 | 151300 | 16111122000 | 23950 | 23950 | 24000 | 23950 | 1771 |
| 262 | 20241125 | 151200 | 16068684950 | 23950 | 23950 | 24000 | 23950 | 3177 |
| 263 | 20241125 | 151100 | 15992468550 | 23950 | 23950 | 24000 | 23950 | 789 |
| 264 | 20241125 | 151000 | 15973571900 | 23950 | 23950 | 24000 | 23950 | 166 |
| 265 | 20241125 | 150900 | 15969596000 | 24000 | 23950 | 24000 | 23950 | 248 |
| 266 | 20241125 | 150800 | 15963650100 | 23950 | 24000 | 24000 | 23950 | 266 |
| 267 | 20241125 | 150700 | 15957279350 | 23950 | 23950 | 23950 | 23900 | 1119 |
| 268 | 20241125 | 150600 | 15930482700 | 23900 | 24000 | 24000 | 23900 | 4176 |
| 269 | 20241125 | 150500 | 15830489700 | 24050 | 24050 | 24050 | 23950 | 3770 |
| 270 | 20241125 | 150400 | 15739985450 | 24050 | 24050 | 24050 | 24000 | 1636 |
| 271 | 20241125 | 150300 | 15700644000 | 24000 | 24000 | 24100 | 24000 | 2144 |
| 272 | 20241125 | 150200 | 15649098350 | 24000 | 24050 | 24050 | 24000 | 348 |
| 273 | 20241125 | 150100 | 15640736300 | 24050 | 24050 | 24050 | 24000 | 1707 |
| 274 | 20241125 | 150000 | 15599712550 | 24100 | 24050 | 24100 | 24000 | 826 |
| 275 | 20241125 | 145900 | 15579852700 | 24050 | 24050 | 24100 | 24000 | 1769 |
| 276 | 20241125 | 145800 | 15537325800 | 24050 | 24000 | 24050 | 24000 | 3199 |
| 277 | 20241125 | 145700 | 15460422400 | 24000 | 24000 | 24050 | 24000 | 1125 |
| 278 | 20241125 | 145600 | 15433422100 | 24000 | 24000 | 24000 | 23950 | 1130 |
| 279 | 20241125 | 145500 | 15406312600 | 23950 | 24000 | 24050 | 23950 | 1064 |
| 280 | 20241125 | 145400 | 15380785750 | 24000 | 24000 | 24050 | 23950 | 1706 |
| 281 | 20241125 | 145300 | 15339843650 | 24000 | 24000 | 24050 | 23950 | 579 |
| 282 | 20241125 | 145200 | 15325950450 | 24000 | 24000 | 24000 | 24000 | 1907 |
| 283 | 20241125 | 145100 | 15280182450 | 24000 | 24050 | 24100 | 24000 | 464 |
| 284 | 20241125 | 145000 | 15269040400 | 24100 | 24050 | 24100 | 24050 | 2149 |
| 285 | 20241125 | 144900 | 15217351300 | 24050 | 24100 | 24100 | 24050 | 87 |
| 286 | 20241125 | 144800 | 15215257300 | 24100 | 24100 | 24100 | 24050 | 83 |
| 287 | 20241125 | 144700 | 15213257800 | 24100 | 24050 | 24100 | 24000 | 851 |
| 288 | 20241125 | 144600 | 15192793200 | 24050 | 24050 | 24050 | 24050 | 1130 |
| 289 | 20241125 | 144500 | 15165616700 | 24050 | 24100 | 24100 | 24050 | 310 |
| 290 | 20241125 | 144400 | 15158149000 | 24150 | 23950 | 24150 | 23950 | 3320 |
| 291 | 20241125 | 144300 | 15078251150 | 23950 | 23950 | 24000 | 23950 | 969 |
| 292 | 20241125 | 144200 | 15055043400 | 23950 | 24000 | 24000 | 23950 | 1238 |
| 293 | 20241125 | 144100 | 15025372650 | 24000 | 24000 | 24050 | 24000 | 979 |
| 294 | 20241125 | 144000 | 15001876150 | 24050 | 24050 | 24050 | 24000 | 548 |
| 295 | 20241125 | 143900 | 14988716650 | 24050 | 24000 | 24050 | 24000 | 824 |
| 296 | 20241125 | 143800 | 14968926050 | 24050 | 24000 | 24050 | 23950 | 2078 |
| 297 | 20241125 | 143700 | 14919070500 | 23950 | 24050 | 24100 | 23950 | 7756 |
| 298 | 20241125 | 143600 | 14732763000 | 24150 | 24150 | 24200 | 24100 | 2825 |
| 299 | 20241125 | 143500 | 14664656550 | 24100 | 24150 | 24200 | 24100 | 2295 |
| 300 | 20241125 | 143400 | 14609252800 | 24200 | 24200 | 24200 | 24200 | 1218 |
| 301 | 20241125 | 143300 | 14579777200 | 24150 | 24200 | 24200 | 24150 | 1806 |
| 302 | 20241125 | 143200 | 14536088150 | 24200 | 24150 | 24200 | 24150 | 1388 |
| 303 | 20241125 | 143100 | 14502515400 | 24200 | 24150 | 24200 | 24150 | 2017 |
| 304 | 20241125 | 143000 | 14453803700 | 24150 | 24150 | 24200 | 24150 | 307 |
| 305 | 20241125 | 142900 | 14446384450 | 24200 | 24150 | 24200 | 24100 | 551 |
| 306 | 20241125 | 142800 | 14433079650 | 24150 | 24150 | 24200 | 24150 | 1716 |
| 307 | 20241125 | 142700 | 14391638200 | 24150 | 24200 | 24200 | 24150 | 1218 |
| 308 | 20241125 | 142600 | 14362197850 | 24200 | 24150 | 24200 | 24150 | 1641 |
| 309 | 20241125 | 142500 | 14322567450 | 24150 | 24100 | 24150 | 24050 | 753 |
| 310 | 20241125 | 142400 | 14304393150 | 24100 | 24100 | 24150 | 24100 | 582 |
| 311 | 20241125 | 142300 | 14290366500 | 24100 | 24100 | 24150 | 24100 | 1388 |
| 312 | 20241125 | 142200 | 14256915400 | 24100 | 24100 | 24150 | 24100 | 987 |
| 313 | 20241125 | 142100 | 14233127950 | 24100 | 24100 | 24150 | 24100 | 808 |
| 314 | 20241125 | 142000 | 14213654850 | 24150 | 24150 | 24150 | 24100 | 237 |
| 315 | 20241125 | 141900 | 14207931350 | 24150 | 24100 | 24150 | 24100 | 2753 |
| 316 | 20241125 | 141800 | 14141539450 | 24100 | 24150 | 24150 | 24050 | 3067 |
| 317 | 20241125 | 141700 | 14067623800 | 24150 | 24150 | 24150 | 24150 | 105 |
| 318 | 20241125 | 141600 | 14065088050 | 24150 | 24150 | 24150 | 24100 | 131 |
| 319 | 20241125 | 141500 | 14061925700 | 24100 | 24100 | 24100 | 24100 | 635 |
| 320 | 20241125 | 141400 | 14046622200 | 24050 | 24050 | 24100 | 24050 | 413 |
| 321 | 20241125 | 141300 | 14036673950 | 24050 | 24000 | 24050 | 24000 | 334 |
| 322 | 20241125 | 141200 | 14028648550 | 24000 | 24000 | 24050 | 24000 | 505 |
| 323 | 20241125 | 141100 | 14016517500 | 24000 | 24000 | 24050 | 24000 | 202 |
| 324 | 20241125 | 141000 | 14011669100 | 24000 | 24050 | 24050 | 24000 | 1657 |
| 325 | 20241125 | 140900 | 13971824400 | 24050 | 24150 | 24150 | 24050 | 454 |
| 326 | 20241125 | 140800 | 13960894350 | 24050 | 24050 | 24150 | 24000 | 1923 |
| 327 | 20241125 | 140700 | 13914602650 | 24050 | 24100 | 24100 | 24000 | 4084 |
| 328 | 20241125 | 140600 | 13816452900 | 24100 | 24050 | 24100 | 24050 | 1598 |
| 329 | 20241125 | 140500 | 13777957950 | 24050 | 24050 | 24100 | 24050 | 335 |
| 330 | 20241125 | 140400 | 13769892150 | 24050 | 24100 | 24100 | 24050 | 940 |
| 331 | 20241125 | 140300 | 13747250450 | 24050 | 24100 | 24100 | 24050 | 260 |
| 332 | 20241125 | 140200 | 13740986700 | 24050 | 24100 | 24100 | 24050 | 1171 |
| 333 | 20241125 | 140100 | 13712818650 | 24100 | 24050 | 24100 | 24050 | 766 |
| 334 | 20241125 | 140000 | 13694371250 | 24050 | 24100 | 24100 | 24050 | 134 |
| 335 | 20241125 | 135900 | 13691143650 | 24050 | 24150 | 24150 | 24050 | 1604 |
| 336 | 20241125 | 135800 | 13652512050 | 24100 | 24150 | 24150 | 24100 | 1445 |
| 337 | 20241125 | 135700 | 13617683600 | 24100 | 24200 | 24200 | 24100 | 4434 |
| 338 | 20241125 | 135600 | 13510542400 | 24250 | 24250 | 24300 | 24250 | 618 |
| 339 | 20241125 | 135500 | 13495546800 | 24300 | 24300 | 24350 | 24250 | 3078 |
| 340 | 20241125 | 135400 | 13420763250 | 24350 | 24250 | 24350 | 24250 | 2697 |
| 341 | 20241125 | 135300 | 13355221950 | 24150 | 24250 | 24300 | 24150 | 3826 |
| 342 | 20241125 | 135200 | 13262429500 | 24250 | 24150 | 24250 | 24100 | 5586 |
| 343 | 20241125 | 135100 | 13127321200 | 24150 | 24100 | 24150 | 24100 | 70 |
| 344 | 20241125 | 135000 | 13125631200 | 24150 | 24150 | 24150 | 24100 | 577 |
| 345 | 20241125 | 134900 | 13111701150 | 24100 | 24100 | 24150 | 24100 | 52 |
| 346 | 20241125 | 134800 | 13110446400 | 24100 | 24150 | 24150 | 24100 | 738 |
| 347 | 20241125 | 134700 | 13092649050 | 24150 | 24150 | 24150 | 24150 | 68 |
| 348 | 20241125 | 134600 | 13091006850 | 24150 | 24100 | 24150 | 24100 | 430 |
| 349 | 20241125 | 134500 | 13080631350 | 24100 | 24050 | 24100 | 24050 | 2632 |
| 350 | 20241125 | 134400 | 13017212250 | 24050 | 24050 | 24100 | 24050 | 1020 |
| 351 | 20241125 | 134300 | 12992678500 | 24050 | 24050 | 24050 | 24050 | 2154 |
| 352 | 20241125 | 134200 | 12940874800 | 24100 | 24050 | 24100 | 24050 | 279 |
| 353 | 20241125 | 134100 | 12934161650 | 24100 | 24100 | 24100 | 24050 | 566 |
| 354 | 20241125 | 134000 | 12920526600 | 24050 | 24100 | 24100 | 24050 | 440 |
| 355 | 20241125 | 133900 | 12909931350 | 24100 | 24100 | 24100 | 24050 | 175 |
| 356 | 20241125 | 133800 | 12905716350 | 24100 | 24050 | 24100 | 24050 | 392 |
| 357 | 20241125 | 133700 | 12896280700 | 24050 | 24100 | 24100 | 24050 | 1670 |
| 358 | 20241125 | 133600 | 12856109450 | 24050 | 24050 | 24100 | 24050 | 331 |
| 359 | 20241125 | 133500 | 12848148450 | 24050 | 24000 | 24050 | 24000 | 4686 |
| 360 | 20241125 | 133400 | 12735470650 | 24050 | 24050 | 24050 | 24050 | 171 |
| 361 | 20241125 | 133300 | 12731358100 | 24050 | 24000 | 24050 | 24000 | 191 |
| 362 | 20241125 | 133200 | 12726766400 | 24000 | 24000 | 24050 | 23950 | 997 |
| 363 | 20241125 | 133100 | 12702836650 | 24000 | 24000 | 24000 | 23950 | 1203 |
| 364 | 20241125 | 133000 | 12673964700 | 24000 | 24050 | 24050 | 24000 | 549 |
| 365 | 20241125 | 132900 | 12660784750 | 24000 | 24050 | 24100 | 24000 | 889 |
| 366 | 20241125 | 132800 | 12639406250 | 24050 | 24100 | 24100 | 24050 | 328 |
| 367 | 20241125 | 132700 | 12631517300 | 24100 | 24150 | 24200 | 24050 | 2467 |
| 368 | 20241125 | 132600 | 12572021600 | 24150 | 24100 | 24200 | 24100 | 1135 |
| 369 | 20241125 | 132500 | 12544615100 | 24100 | 24150 | 24150 | 24100 | 1090 |
| 370 | 20241125 | 132400 | 12518335200 | 24150 | 24100 | 24150 | 24100 | 1509 |
| 371 | 20241125 | 132300 | 12481912700 | 24100 | 24000 | 24100 | 24000 | 595 |
| 372 | 20241125 | 132200 | 12467599600 | 24000 | 24000 | 24000 | 23950 | 1285 |
| 373 | 20241125 | 132100 | 12436760500 | 24000 | 23950 | 24000 | 23950 | 627 |
| 374 | 20241125 | 132000 | 12421733700 | 23950 | 24050 | 24050 | 23950 | 5991 |
| 375 | 20241125 | 131900 | 12277978750 | 24050 | 24150 | 24150 | 24000 | 7308 |
| 376 | 20241125 | 131800 | 12101967350 | 24150 | 24150 | 24200 | 24150 | 793 |
| 377 | 20241125 | 131700 | 12082798500 | 24150 | 24200 | 24200 | 24150 | 852 |
| 378 | 20241125 | 131600 | 12062189250 | 24200 | 24250 | 24300 | 24200 | 2904 |
| 379 | 20241125 | 131500 | 11991827700 | 24250 | 24200 | 24300 | 24200 | 2329 |
| 380 | 20241125 | 131400 | 11935333450 | 24200 | 24200 | 24250 | 24200 | 508 |
| 381 | 20241125 | 131300 | 11923037300 | 24150 | 24300 | 24300 | 24150 | 2474 |
| 382 | 20241125 | 131200 | 11863171400 | 24300 | 24250 | 24300 | 24250 | 2073 |
| 383 | 20241125 | 131100 | 11812898100 | 24200 | 24300 | 24350 | 24200 | 7802 |
| 384 | 20241125 | 131000 | 11623207500 | 24350 | 24250 | 24350 | 24200 | 2067 |
| 385 | 20241125 | 130900 | 11572975450 | 24250 | 24250 | 24250 | 24200 | 712 |
| 386 | 20241125 | 130800 | 11555715050 | 24250 | 24300 | 24350 | 24150 | 5993 |
| 387 | 20241125 | 130700 | 11410343100 | 24250 | 24150 | 24350 | 24150 | 10961 |
| 388 | 20241125 | 130600 | 11144409350 | 24150 | 24150 | 24150 | 24150 | 1373 |
| 389 | 20241125 | 130500 | 11111251400 | 24150 | 24150 | 24150 | 24150 | 2767 |
| 390 | 20241125 | 130400 | 11044428350 | 24150 | 24150 | 24150 | 24150 | 149 |
| 391 | 20241125 | 130300 | 11040830000 | 24100 | 24150 | 24150 | 24100 | 259 |
| 392 | 20241125 | 130200 | 11034576500 | 24100 | 24100 | 24100 | 24100 | 276 |
| 393 | 20241125 | 130100 | 11027924900 | 24150 | 24150 | 24150 | 24100 | 251 |
| 394 | 20241125 | 130000 | 11021864300 | 24100 | 24100 | 24150 | 24100 | 370 |
| 395 | 20241125 | 125900 | 11012935800 | 24100 | 24000 | 24100 | 24000 | 6970 |
| 396 | 20241125 | 125800 | 10844970500 | 24100 | 24100 | 24100 | 24050 | 2586 |
| 397 | 20241125 | 125700 | 10782712900 | 24100 | 24050 | 24100 | 24000 | 1415 |
| 398 | 20241125 | 125600 | 10748693250 | 24050 | 24050 | 24050 | 23950 | 1151 |
| 399 | 20241125 | 125500 | 10721048900 | 24000 | 23950 | 24050 | 23950 | 2718 |
| 400 | 20241125 | 125400 | 10655822550 | 23950 | 24000 | 24000 | 23900 | 1117 |
| 401 | 20241125 | 125300 | 10629074400 | 23900 | 23900 | 24000 | 23900 | 575 |
| 402 | 20241125 | 125200 | 10615312850 | 23900 | 24000 | 24000 | 23900 | 318 |
| 403 | 20241125 | 125100 | 10607704300 | 24000 | 23950 | 24000 | 23900 | 920 |
| 404 | 20241125 | 125000 | 10585683400 | 23950 | 23950 | 24000 | 23950 | 2971 |
| 405 | 20241125 | 124900 | 10514525600 | 23950 | 24000 | 24000 | 23950 | 1241 |
| 406 | 20241125 | 124800 | 10484754700 | 24000 | 23950 | 24000 | 23950 | 672 |
| 407 | 20241125 | 124700 | 10468647650 | 24000 | 24100 | 24100 | 24000 | 2966 |
| 408 | 20241125 | 124600 | 10397455250 | 24050 | 24100 | 24100 | 24050 | 794 |
| 409 | 20241125 | 124500 | 10378358150 | 24150 | 24150 | 24200 | 24100 | 1526 |
| 410 | 20241125 | 124400 | 10341565500 | 24150 | 24150 | 24150 | 24100 | 2990 |
| 411 | 20241125 | 124300 | 10269357200 | 24150 | 24200 | 24200 | 24150 | 3307 |
| 412 | 20241125 | 124200 | 10189388850 | 24200 | 24000 | 24200 | 24000 | 4681 |
| 413 | 20241125 | 124100 | 10076463550 | 24050 | 24000 | 24100 | 24000 | 1905 |
| 414 | 20241125 | 124000 | 10030699550 | 24050 | 24100 | 24100 | 24000 | 182 |
| 415 | 20241125 | 123900 | 10026323150 | 24050 | 24100 | 24100 | 24000 | 1495 |
| 416 | 20241125 | 123800 | 9990348750 | 24100 | 24050 | 24100 | 24050 | 257 |
| 417 | 20241125 | 123700 | 9984167800 | 24000 | 24000 | 24050 | 24000 | 400 |
| 418 | 20241125 | 123600 | 9974561650 | 24000 | 24050 | 24050 | 24000 | 191 |
| 419 | 20241125 | 123500 | 9969972800 | 24050 | 24000 | 24050 | 24000 | 175 |
| 420 | 20241125 | 123400 | 9965770100 | 24000 | 24100 | 24100 | 24000 | 1636 |
| 421 | 20241125 | 123300 | 9926469600 | 24100 | 24100 | 24100 | 24050 | 676 |
| 422 | 20241125 | 123200 | 9910182200 | 24100 | 24050 | 24100 | 24050 | 1721 |
| 423 | 20241125 | 123100 | 9868744350 | 24050 | 24100 | 24100 | 24050 | 257 |
| 424 | 20241125 | 123000 | 9862551700 | 24100 | 24000 | 24100 | 24000 | 647 |
| 425 | 20241125 | 122900 | 9846988550 | 24000 | 24100 | 24100 | 24000 | 1617 |
| 426 | 20241125 | 122800 | 9808072550 | 24150 | 24150 | 24150 | 24100 | 564 |
| 427 | 20241125 | 122700 | 9794478850 | 24150 | 24150 | 24150 | 24100 | 1562 |
| 428 | 20241125 | 122600 | 9756809600 | 24200 | 24150 | 24200 | 24100 | 2239 |
| 429 | 20241125 | 122500 | 9702735200 | 24200 | 24200 | 24200 | 24150 | 4166 |
| 430 | 20241125 | 122400 | 9602002700 | 24150 | 24050 | 24150 | 24050 | 8136 |
| 431 | 20241125 | 122300 | 9405941400 | 24000 | 24050 | 24050 | 24000 | 366 |
| 432 | 20241125 | 122200 | 9397139300 | 24000 | 24000 | 24050 | 24000 | 42 |
| 433 | 20241125 | 122100 | 9396130450 | 24000 | 24050 | 24050 | 24000 | 203 |
| 434 | 20241125 | 122000 | 9391255850 | 24050 | 23900 | 24050 | 23900 | 4100 |
| 435 | 20241125 | 121900 | 9292932000 | 23950 | 23950 | 23950 | 23900 | 321 |
| 436 | 20241125 | 121800 | 9285244100 | 23950 | 23950 | 24000 | 23900 | 1172 |
| 437 | 20241125 | 121700 | 9257217650 | 23950 | 23950 | 23950 | 23900 | 107 |
| 438 | 20241125 | 121600 | 9254656000 | 23950 | 23950 | 23950 | 23950 | 488 |
| 439 | 20241125 | 121500 | 9242968400 | 23950 | 23950 | 23950 | 23950 | 395 |
| 440 | 20241125 | 121400 | 9233508150 | 23950 | 23950 | 23950 | 23900 | 439 |
| 441 | 20241125 | 121300 | 9223011500 | 23950 | 23950 | 24000 | 23950 | 200 |
| 442 | 20241125 | 121200 | 9218221450 | 23950 | 23950 | 24000 | 23950 | 59 |
| 443 | 20241125 | 121100 | 9216807700 | 23950 | 23950 | 24000 | 23950 | 509 |
| 444 | 20241125 | 121000 | 9204617050 | 23950 | 23950 | 23950 | 23950 | 254 |
| 445 | 20241125 | 120900 | 9198533750 | 23950 | 24000 | 24000 | 23900 | 123 |
| 446 | 20241125 | 120800 | 9195586200 | 24000 | 23950 | 24000 | 23900 | 105 |
| 447 | 20241125 | 120700 | 9193071600 | 23950 | 23900 | 23950 | 23900 | 2741 |
| 448 | 20241125 | 120600 | 9127553700 | 23900 | 23900 | 23950 | 23900 | 374 |
| 449 | 20241125 | 120500 | 9118606850 | 23950 | 23900 | 23950 | 23900 | 156 |
| 450 | 20241125 | 120400 | 9114878300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 451 | 20241125 | 120300 | 9114878300 | 23950 | 23950 | 23950 | 23900 | 141 |
| 452 | 20241125 | 120200 | 9111501550 | 23950 | 23950 | 23950 | 23950 | 196 |
| 453 | 20241125 | 120100 | 9106807350 | 23950 | 23950 | 23950 | 23950 | 291 |
| 454 | 20241125 | 120000 | 9099837900 | 23950 | 23950 | 24000 | 23950 | 32 |
| 455 | 20241125 | 115900 | 9099071000 | 23950 | 23950 | 24000 | 23950 | 789 |
| 456 | 20241125 | 115800 | 9080173950 | 23950 | 23950 | 23950 | 23950 | 43 |
| 457 | 20241125 | 115700 | 9079144100 | 23950 | 23950 | 23950 | 23950 | 128 |
| 458 | 20241125 | 115600 | 9076078500 | 23950 | 23950 | 23950 | 23950 | 193 |
| 459 | 20241125 | 115500 | 9071456150 | 23950 | 23950 | 24000 | 23950 | 100 |
| 460 | 20241125 | 115400 | 9069058700 | 23950 | 23950 | 23950 | 23900 | 1228 |
| 461 | 20241125 | 115300 | 9039648250 | 23950 | 23950 | 23950 | 23900 | 224 |
| 462 | 20241125 | 115200 | 9034284200 | 23950 | 23950 | 23950 | 23900 | 708 |
| 463 | 20241125 | 115100 | 9017332550 | 23950 | 23900 | 23950 | 23900 | 75 |
| 464 | 20241125 | 115000 | 9015537400 | 23900 | 23850 | 23900 | 23850 | 333 |
| 465 | 20241125 | 114900 | 9007583350 | 23900 | 23850 | 23900 | 23850 | 455 |
| 466 | 20241125 | 114800 | 8996725250 | 23850 | 23850 | 23850 | 23850 | 307 |
| 467 | 20241125 | 114700 | 8989403300 | 23850 | 23850 | 23900 | 23850 | 90 |
| 468 | 20241125 | 114600 | 8987256750 | 23900 | 23850 | 23900 | 23850 | 135 |
| 469 | 20241125 | 114500 | 8984032000 | 23850 | 23900 | 23900 | 23850 | 365 |
| 470 | 20241125 | 114400 | 8975325000 | 23850 | 23900 | 23900 | 23850 | 189 |
| 471 | 20241125 | 114300 | 8970810450 | 23900 | 23900 | 23900 | 23900 | 558 |
| 472 | 20241125 | 114200 | 8957474250 | 23900 | 23900 | 23900 | 23850 | 73 |
| 473 | 20241125 | 114100 | 8955731050 | 23900 | 23850 | 23900 | 23850 | 204 |
| 474 | 20241125 | 114000 | 8950864750 | 23850 | 23850 | 23850 | 23800 | 100 |
| 475 | 20241125 | 113900 | 8948480300 | 23850 | 23900 | 23900 | 23850 | 991 |
| 476 | 20241125 | 113800 | 8924844100 | 23900 | 23900 | 23900 | 23850 | 256 |
| 477 | 20241125 | 113700 | 8918725850 | 23900 | 23850 | 23900 | 23850 | 466 |
| 478 | 20241125 | 113600 | 8907609650 | 23900 | 23900 | 23900 | 23850 | 564 |
| 479 | 20241125 | 113500 | 8894141550 | 23900 | 23900 | 23900 | 23900 | 140 |
| 480 | 20241125 | 113400 | 8890795550 | 23900 | 23900 | 23950 | 23900 | 173 |
| 481 | 20241125 | 113300 | 8886660800 | 23900 | 23900 | 23950 | 23900 | 82 |
| 482 | 20241125 | 113200 | 8884700550 | 23950 | 23950 | 23950 | 23950 | 22 |
| 483 | 20241125 | 113100 | 8884173650 | 23900 | 23900 | 23950 | 23900 | 49 |
| 484 | 20241125 | 113000 | 8883002500 | 23900 | 23900 | 23950 | 23900 | 819 |
| 485 | 20241125 | 112900 | 8863427850 | 23950 | 23950 | 23950 | 23950 | 42 |
| 486 | 20241125 | 112800 | 8862421950 | 23900 | 23950 | 23950 | 23900 | 98 |
| 487 | 20241125 | 112700 | 8860076450 | 23900 | 23900 | 23950 | 23900 | 69 |
| 488 | 20241125 | 112600 | 8858425100 | 23900 | 23900 | 23900 | 23900 | 252 |
| 489 | 20241125 | 112500 | 8852402300 | 23900 | 23900 | 23900 | 23900 | 2 |
| 490 | 20241125 | 112400 | 8852354500 | 23900 | 23900 | 23950 | 23900 | 1034 |
| 491 | 20241125 | 112300 | 8827641200 | 23900 | 23900 | 23950 | 23900 | 499 |
| 492 | 20241125 | 112200 | 8815707550 | 23900 | 23900 | 23900 | 23900 | 539 |
| 493 | 20241125 | 112100 | 8802825450 | 23900 | 23900 | 23950 | 23900 | 425 |
| 494 | 20241125 | 112000 | 8792655350 | 23900 | 23950 | 23950 | 23900 | 45 |
| 495 | 20241125 | 111900 | 8791578600 | 23950 | 23950 | 23950 | 23950 | 8 |
| 496 | 20241125 | 111800 | 8791387000 | 23950 | 23900 | 23950 | 23900 | 189 |
| 497 | 20241125 | 111700 | 8786861850 | 23900 | 23900 | 23900 | 23900 | 381 |
| 498 | 20241125 | 111600 | 8777755950 | 23900 | 23900 | 23900 | 23900 | 116 |
| 499 | 20241125 | 111500 | 8774983550 | 23900 | 23900 | 23950 | 23900 | 235 |
| 500 | 20241125 | 111400 | 8769366600 | 23900 | 23900 | 23950 | 23900 | 258 |
| 501 | 20241125 | 111300 | 8763198950 | 23950 | 23950 | 24000 | 23950 | 647 |
| 502 | 20241125 | 111200 | 8747680350 | 23950 | 23800 | 24000 | 23800 | 3950 |
| 503 | 20241125 | 111100 | 8653132100 | 23800 | 23850 | 23900 | 23800 | 350 |
| 504 | 20241125 | 111000 | 8644797600 | 23850 | 23900 | 23900 | 23850 | 223 |
| 505 | 20241125 | 110900 | 8639469000 | 23900 | 23800 | 23900 | 23750 | 334 |
| 506 | 20241125 | 110800 | 8631508700 | 23750 | 23750 | 23750 | 23750 | 1145 |
| 507 | 20241125 | 110700 | 8604314950 | 23750 | 23800 | 23800 | 23750 | 1124 |
| 508 | 20241125 | 110600 | 8577564000 | 23800 | 23800 | 23850 | 23700 | 4572 |
| 509 | 20241125 | 110500 | 8468992350 | 23800 | 23750 | 23800 | 23750 | 196 |
| 510 | 20241125 | 110400 | 8464329200 | 23800 | 23800 | 23800 | 23800 | 2016 |
| 511 | 20241125 | 110300 | 8416348400 | 23800 | 23750 | 23850 | 23750 | 314 |
| 512 | 20241125 | 110200 | 8408870500 | 23800 | 23800 | 23850 | 23800 | 1774 |
| 513 | 20241125 | 110100 | 8366649100 | 23800 | 23800 | 23850 | 23800 | 486 |
| 514 | 20241125 | 110000 | 8355081950 | 23800 | 23800 | 23850 | 23800 | 137 |
| 515 | 20241125 | 105900 | 8351820800 | 23800 | 23850 | 23850 | 23800 | 694 |
| 516 | 20241125 | 105800 | 8335298150 | 23800 | 23850 | 23850 | 23800 | 912 |
| 517 | 20241125 | 105700 | 8313547150 | 23850 | 23900 | 23900 | 23850 | 30 |
| 518 | 20241125 | 105600 | 8312830900 | 23800 | 23900 | 23900 | 23800 | 588 |
| 519 | 20241125 | 105500 | 8298802250 | 23900 | 23900 | 23950 | 23850 | 659 |
| 520 | 20241125 | 105400 | 8283059500 | 23900 | 23950 | 23950 | 23900 | 42 |
| 521 | 20241125 | 105300 | 8282053700 | 23950 | 23950 | 23950 | 23950 | 526 |
| 522 | 20241125 | 105200 | 8269456000 | 23950 | 23850 | 23950 | 23850 | 863 |
| 523 | 20241125 | 105100 | 8248843450 | 23900 | 23900 | 23900 | 23850 | 382 |
| 524 | 20241125 | 105000 | 8239730650 | 23900 | 23800 | 23900 | 23800 | 990 |
| 525 | 20241125 | 104900 | 8216145400 | 23800 | 23800 | 23800 | 23750 | 1212 |
| 526 | 20241125 | 104800 | 8187314650 | 23800 | 23850 | 23900 | 23750 | 2692 |
| 527 | 20241125 | 104700 | 8123236350 | 23900 | 23900 | 23900 | 23900 | 81 |
| 528 | 20241125 | 104600 | 8121300450 | 23900 | 23900 | 23950 | 23850 | 1868 |
| 529 | 20241125 | 104500 | 8076716400 | 23850 | 23850 | 23900 | 23850 | 334 |
| 530 | 20241125 | 104400 | 8068748950 | 23850 | 23850 | 23900 | 23800 | 1874 |
| 531 | 20241125 | 104300 | 8024030750 | 23900 | 23950 | 23950 | 23900 | 3528 |
| 532 | 20241125 | 104200 | 7939598050 | 24000 | 24000 | 24000 | 23950 | 668 |
| 533 | 20241125 | 104100 | 7923570150 | 24000 | 24000 | 24000 | 24000 | 33 |
| 534 | 20241125 | 104000 | 7922778150 | 24000 | 24000 | 24050 | 24000 | 1466 |
| 535 | 20241125 | 103900 | 7887553500 | 24000 | 24000 | 24050 | 23950 | 1040 |
| 536 | 20241125 | 103800 | 7862594900 | 24000 | 23950 | 24000 | 23950 | 548 |
| 537 | 20241125 | 103700 | 7849445100 | 24000 | 24000 | 24000 | 23950 | 366 |
| 538 | 20241125 | 103600 | 7840661250 | 24000 | 24000 | 24000 | 23950 | 1357 |
| 539 | 20241125 | 103500 | 7808093300 | 24000 | 24000 | 24050 | 23950 | 242 |
| 540 | 20241125 | 103400 | 7802285450 | 24000 | 24000 | 24000 | 23950 | 465 |
| 541 | 20241125 | 103300 | 7791140100 | 24000 | 23900 | 24000 | 23900 | 386 |
| 542 | 20241125 | 103200 | 7781897450 | 23900 | 23950 | 24000 | 23900 | 943 |
| 543 | 20241125 | 103100 | 7759317950 | 23950 | 23950 | 24000 | 23950 | 1297 |
| 544 | 20241125 | 103000 | 7728236850 | 23950 | 24050 | 24100 | 23950 | 3033 |
| 545 | 20241125 | 102900 | 7655447800 | 24050 | 24150 | 24150 | 24050 | 1641 |
| 546 | 20241125 | 102800 | 7615926150 | 24100 | 24100 | 24100 | 24050 | 845 |
| 547 | 20241125 | 102700 | 7595563800 | 24100 | 24100 | 24150 | 24100 | 1307 |
| 548 | 20241125 | 102600 | 7564034250 | 24100 | 24000 | 24150 | 24000 | 3202 |
| 549 | 20241125 | 102500 | 7486922500 | 24000 | 23950 | 24050 | 23900 | 1043 |
| 550 | 20241125 | 102400 | 7461946750 | 24000 | 24050 | 24050 | 23850 | 3925 |
| 551 | 20241125 | 102300 | 7368075300 | 24050 | 23900 | 24050 | 23900 | 1215 |
| 552 | 20241125 | 102200 | 7338953300 | 23900 | 23800 | 23900 | 23750 | 860 |
| 553 | 20241125 | 102100 | 7318421100 | 23800 | 23850 | 23900 | 23750 | 2470 |
| 554 | 20241125 | 102000 | 7259548050 | 23900 | 23900 | 23950 | 23900 | 1045 |
| 555 | 20241125 | 101900 | 7234572050 | 23900 | 24000 | 24000 | 23900 | 2293 |
| 556 | 20241125 | 101800 | 7179565600 | 24050 | 24050 | 24100 | 24000 | 1156 |
| 557 | 20241125 | 101700 | 7151759450 | 24050 | 24100 | 24100 | 24050 | 799 |
| 558 | 20241125 | 101600 | 7132517100 | 24100 | 24050 | 24100 | 24050 | 3126 |
| 559 | 20241125 | 101500 | 7057200350 | 24100 | 24000 | 24100 | 23950 | 4823 |
| 560 | 20241125 | 101400 | 6941297150 | 24050 | 24000 | 24100 | 24000 | 2572 |
| 561 | 20241125 | 101300 | 6879493600 | 24000 | 24100 | 24150 | 24000 | 9135 |
| 562 | 20241125 | 101200 | 6659680100 | 24100 | 23950 | 24100 | 23900 | 5553 |
| 563 | 20241125 | 101100 | 6526280700 | 23950 | 23950 | 23950 | 23900 | 898 |
| 564 | 20241125 | 101000 | 6504786200 | 23950 | 23850 | 24000 | 23850 | 2102 |
| 565 | 20241125 | 100900 | 6454498050 | 23900 | 23900 | 23900 | 23850 | 387 |
| 566 | 20241125 | 100800 | 6445249400 | 23900 | 23800 | 23900 | 23800 | 1768 |
| 567 | 20241125 | 100700 | 6403040850 | 23800 | 23850 | 23850 | 23800 | 545 |
| 568 | 20241125 | 100600 | 6390049150 | 23850 | 23850 | 23850 | 23850 | 608 |
| 569 | 20241125 | 100500 | 6375548350 | 23750 | 23800 | 23850 | 23750 | 899 |
| 570 | 20241125 | 100400 | 6354150600 | 23800 | 23750 | 23850 | 23700 | 1923 |
| 571 | 20241125 | 100300 | 6308417550 | 23750 | 23750 | 23750 | 23700 | 189 |
| 572 | 20241125 | 100200 | 6303935050 | 23750 | 23750 | 23800 | 23700 | 659 |
| 573 | 20241125 | 100100 | 6288285800 | 23750 | 23750 | 23800 | 23750 | 429 |
| 574 | 20241125 | 100000 | 6278093950 | 23750 | 23750 | 23800 | 23750 | 122 |
| 575 | 20241125 | 095900 | 6275193900 | 23750 | 23750 | 23750 | 23750 | 538 |
| 576 | 20241125 | 095800 | 6262416400 | 23800 | 23750 | 23800 | 23750 | 329 |
| 577 | 20241125 | 095700 | 6254602600 | 23750 | 23800 | 23850 | 23750 | 1512 |
| 578 | 20241125 | 095600 | 6218654000 | 23750 | 23800 | 23800 | 23750 | 1517 |
| 579 | 20241125 | 095500 | 6182582150 | 23800 | 23750 | 23800 | 23700 | 676 |
| 580 | 20241125 | 095400 | 6166505900 | 23750 | 23850 | 23850 | 23700 | 3916 |
| 581 | 20241125 | 095300 | 6073373000 | 23850 | 23950 | 23950 | 23800 | 2939 |
| 582 | 20241125 | 095200 | 6003229250 | 23900 | 23750 | 23900 | 23750 | 5690 |
| 583 | 20241125 | 095100 | 5867738150 | 23800 | 23850 | 23850 | 23800 | 4187 |
| 584 | 20241125 | 095000 | 5768065750 | 23850 | 23900 | 23900 | 23850 | 4088 |
| 585 | 20241125 | 094900 | 5670507950 | 23900 | 23900 | 23950 | 23900 | 3388 |
| 586 | 20241125 | 094800 | 5589524650 | 23800 | 23800 | 23850 | 23750 | 1582 |
| 587 | 20241125 | 094700 | 5551846250 | 23750 | 23800 | 23800 | 23750 | 943 |
| 588 | 20241125 | 094600 | 5529446950 | 23800 | 23800 | 23800 | 23750 | 724 |
| 589 | 20241125 | 094500 | 5512233350 | 23800 | 23750 | 23800 | 23750 | 2127 |
| 590 | 20241125 | 094400 | 5461715100 | 23750 | 23850 | 23900 | 23750 | 3439 |
| 591 | 20241125 | 094300 | 5379765900 | 23850 | 23950 | 23950 | 23850 | 2293 |
| 592 | 20241125 | 094200 | 5325007600 | 23950 | 23850 | 24000 | 23850 | 5521 |
| 593 | 20241125 | 094100 | 5192765500 | 23900 | 23850 | 23900 | 23850 | 4549 |
| 594 | 20241125 | 094000 | 5084058200 | 23850 | 23750 | 23900 | 23700 | 4382 |
| 595 | 20241125 | 093900 | 4979690250 | 23750 | 23750 | 23800 | 23700 | 278 |
| 596 | 20241125 | 093800 | 4973087750 | 23800 | 23650 | 23850 | 23650 | 3484 |
| 597 | 20241125 | 093700 | 4890256050 | 23650 | 23650 | 23650 | 23550 | 3457 |
| 598 | 20241125 | 093600 | 4808654800 | 23700 | 23650 | 23700 | 23650 | 217 |
| 599 | 20241125 | 093500 | 4803522150 | 23600 | 23700 | 23700 | 23600 | 3737 |
| 600 | 20241125 | 093400 | 4715215050 | 23750 | 23750 | 23750 | 23650 | 3354 |
| 601 | 20241125 | 093300 | 4635643200 | 23750 | 23700 | 23750 | 23650 | 973 |
| 602 | 20241125 | 093200 | 4612580850 | 23650 | 23650 | 23750 | 23650 | 681 |
| 603 | 20241125 | 093100 | 4596427500 | 23650 | 23650 | 23750 | 23600 | 2173 |
| 604 | 20241125 | 093000 | 4545004950 | 23650 | 23550 | 23700 | 23550 | 345 |
| 605 | 20241125 | 092900 | 4536844800 | 23550 | 23650 | 23650 | 23550 | 2829 |
| 606 | 20241125 | 092800 | 4470079350 | 23650 | 23800 | 23800 | 23650 | 2615 |
| 607 | 20241125 | 092700 | 4408132350 | 23800 | 23750 | 23800 | 23700 | 936 |
| 608 | 20241125 | 092600 | 4385908150 | 23750 | 23700 | 23850 | 23650 | 1558 |
| 609 | 20241125 | 092500 | 4348958400 | 23700 | 23650 | 23950 | 23650 | 11292 |
| 610 | 20241125 | 092400 | 4080086450 | 23650 | 23600 | 23750 | 23600 | 2018 |
| 611 | 20241125 | 092300 | 4032433900 | 23600 | 23650 | 23650 | 23600 | 1937 |
| 612 | 20241125 | 092200 | 3986694050 | 23650 | 23750 | 23800 | 23650 | 4883 |
| 613 | 20241125 | 092100 | 3870825700 | 23750 | 23700 | 23850 | 23700 | 8443 |
| 614 | 20241125 | 092000 | 3670188100 | 23700 | 23750 | 23800 | 23700 | 4192 |
| 615 | 20241125 | 091900 | 3570556650 | 23700 | 23400 | 23750 | 23400 | 4906 |
| 616 | 20241125 | 091800 | 3454459600 | 23450 | 23300 | 23500 | 23300 | 1600 |
| 617 | 20241125 | 091700 | 3416975200 | 23300 | 23300 | 23400 | 23200 | 4871 |
| 618 | 20241125 | 091600 | 3303665350 | 23300 | 23300 | 23350 | 23250 | 2188 |
| 619 | 20241125 | 091500 | 3252680550 | 23350 | 23200 | 23350 | 23150 | 12509 |
| 620 | 20241125 | 091400 | 2962209800 | 23250 | 23250 | 23350 | 23200 | 6172 |
| 621 | 20241125 | 091300 | 2818678150 | 23250 | 23250 | 23300 | 23250 | 1065 |
| 622 | 20241125 | 091200 | 2793905250 | 23250 | 23400 | 23500 | 23200 | 4563 |
| 623 | 20241125 | 091100 | 2687593200 | 23350 | 23550 | 23600 | 23350 | 3246 |
| 624 | 20241125 | 091000 | 2611508350 | 23500 | 23550 | 23550 | 23400 | 6151 |
| 625 | 20241125 | 090900 | 2467155100 | 23550 | 23550 | 23650 | 23500 | 1642 |
| 626 | 20241125 | 090800 | 2428432750 | 23600 | 23450 | 23750 | 23350 | 6370 |
| 627 | 20241125 | 090700 | 2278133550 | 23450 | 23350 | 23500 | 23150 | 3370 |
| 628 | 20241125 | 090600 | 2199391750 | 23350 | 23150 | 23450 | 23100 | 6889 |
| 629 | 20241125 | 090500 | 2039377300 | 23300 | 23300 | 23300 | 23100 | 14275 |
| 630 | 20241125 | 090400 | 1708621300 | 23300 | 23450 | 23550 | 23200 | 16872 |
| 631 | 20241125 | 090300 | 1314860850 | 23400 | 23600 | 23600 | 23300 | 8545 |
| 632 | 20241125 | 090200 | 1114778800 | 23400 | 23650 | 23700 | 23400 | 12488 |
| 633 | 20241125 | 090100 | 820766500 | 23600 | 23700 | 23700 | 23500 | 7506 |
| 634 | 20241125 | 090000 | 643436550 | 23700 | 23850 | 23950 | 23450 | 26882 |