36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 195600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 24954 |
| 3 | 20241125 | 195500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 4 | 20241125 | 195400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 5 | 20241125 | 195300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 6 | 20241125 | 195200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 7 | 20241125 | 195100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 8 | 20241125 | 195000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 9 | 20241125 | 194900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 10 | 20241125 | 194800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 11 | 20241125 | 194700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 12 | 20241125 | 194600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 13 | 20241125 | 194500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 14 | 20241125 | 194400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 15 | 20241125 | 194300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 16 | 20241125 | 194200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 17 | 20241125 | 194100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 18 | 20241125 | 194000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 19 | 20241125 | 193900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 20 | 20241125 | 193800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 21 | 20241125 | 193700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 22 | 20241125 | 193600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 23 | 20241125 | 193500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 24 | 20241125 | 193400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 25 | 20241125 | 193300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 26 | 20241125 | 193200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 27 | 20241125 | 193100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 28 | 20241125 | 193000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 29 | 20241125 | 192900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 30 | 20241125 | 192800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 31 | 20241125 | 192700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 32 | 20241125 | 192600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 24954 |
| 33 | 20241125 | 192500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 34 | 20241125 | 192400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 35 | 20241125 | 192300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 36 | 20241125 | 192200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 37 | 20241125 | 192100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 38 | 20241125 | 192000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 39 | 20241125 | 191900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 40 | 20241125 | 191800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 41 | 20241125 | 191700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 42 | 20241125 | 191600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 43 | 20241125 | 191500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 44 | 20241125 | 191400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 45 | 20241125 | 191300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 46 | 20241125 | 191200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 47 | 20241125 | 191100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 48 | 20241125 | 191000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 49 | 20241125 | 190900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 50 | 20241125 | 190800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 51 | 20241125 | 190700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 52 | 20241125 | 190600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 53 | 20241125 | 190500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 54 | 20241125 | 190400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 55 | 20241125 | 190300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 56 | 20241125 | 190200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 57 | 20241125 | 190100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 58 | 20241125 | 190000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 59 | 20241125 | 185900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 60 | 20241125 | 185800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 61 | 20241125 | 185700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 62 | 20241125 | 185600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 24954 |
| 63 | 20241125 | 185500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 64 | 20241125 | 185400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 65 | 20241125 | 185300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 66 | 20241125 | 185200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 67 | 20241125 | 185100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 68 | 20241125 | 185000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 69 | 20241125 | 184900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 70 | 20241125 | 184800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 71 | 20241125 | 184700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 72 | 20241125 | 184600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 73 | 20241125 | 184500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 74 | 20241125 | 184400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 75 | 20241125 | 184300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 76 | 20241125 | 184200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 77 | 20241125 | 184100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 78 | 20241125 | 184000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 79 | 20241125 | 183900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 80 | 20241125 | 183800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 81 | 20241125 | 183700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 82 | 20241125 | 183600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 83 | 20241125 | 183500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 84 | 20241125 | 183400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 85 | 20241125 | 183300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 86 | 20241125 | 183200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 87 | 20241125 | 183100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 88 | 20241125 | 183000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 89 | 20241125 | 182900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 90 | 20241125 | 182800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 91 | 20241125 | 182700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 92 | 20241125 | 182600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 24954 |
| 93 | 20241125 | 182500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 94 | 20241125 | 182400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 95 | 20241125 | 182300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 96 | 20241125 | 182200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 97 | 20241125 | 182100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 98 | 20241125 | 182000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 99 | 20241125 | 181900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 100 | 20241125 | 181800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 101 | 20241125 | 181700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 102 | 20241125 | 181600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 103 | 20241125 | 181500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 104 | 20241125 | 181400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 105 | 20241125 | 181300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 106 | 20241125 | 181200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 107 | 20241125 | 181100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 108 | 20241125 | 181000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 109 | 20241125 | 180900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 110 | 20241125 | 180800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 111 | 20241125 | 180700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 112 | 20241125 | 180600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 113 | 20241125 | 180500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 114 | 20241125 | 180400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 115 | 20241125 | 180300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 116 | 20241125 | 180200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 117 | 20241125 | 180100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 118 | 20241125 | 180000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 119 | 20241125 | 175900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 120 | 20241125 | 175800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 121 | 20241125 | 175700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 122 | 20241125 | 175600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 24954 |
| 123 | 20241125 | 175500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 124 | 20241125 | 175400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 125 | 20241125 | 175300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 126 | 20241125 | 175200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 127 | 20241125 | 175100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 128 | 20241125 | 175000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 129 | 20241125 | 174900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 130 | 20241125 | 174800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 131 | 20241125 | 174700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 132 | 20241125 | 174600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 133 | 20241125 | 174500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 134 | 20241125 | 174400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 135 | 20241125 | 174300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 136 | 20241125 | 174200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 137 | 20241125 | 174100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 138 | 20241125 | 174000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 139 | 20241125 | 173900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 140 | 20241125 | 173800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 141 | 20241125 | 173700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 142 | 20241125 | 173600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 143 | 20241125 | 173500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 144 | 20241125 | 173400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 145 | 20241125 | 173300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 146 | 20241125 | 173200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 147 | 20241125 | 173100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 148 | 20241125 | 173000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 149 | 20241125 | 172900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 150 | 20241125 | 172800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 151 | 20241125 | 172700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 152 | 20241125 | 172600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 24954 |
| 153 | 20241125 | 172500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 154 | 20241125 | 172400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 155 | 20241125 | 172300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 156 | 20241125 | 172200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 157 | 20241125 | 172100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 158 | 20241125 | 172000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 159 | 20241125 | 171900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 160 | 20241125 | 171800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 161 | 20241125 | 171700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 162 | 20241125 | 171600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 163 | 20241125 | 171500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 164 | 20241125 | 171400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 165 | 20241125 | 171300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 166 | 20241125 | 171200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 167 | 20241125 | 171100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 168 | 20241125 | 171000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 169 | 20241125 | 170900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 170 | 20241125 | 170800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 171 | 20241125 | 170700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 172 | 20241125 | 170600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 173 | 20241125 | 170500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 174 | 20241125 | 170400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 175 | 20241125 | 170300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 176 | 20241125 | 170200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 177 | 20241125 | 170100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 178 | 20241125 | 170000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 179 | 20241125 | 165900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 180 | 20241125 | 165800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 181 | 20241125 | 165700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 182 | 20241125 | 165600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 24954 |
| 183 | 20241125 | 165500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 184 | 20241125 | 165400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 185 | 20241125 | 165300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 186 | 20241125 | 165200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 187 | 20241125 | 165100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20241125 | 165000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20241125 | 164900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20241125 | 164800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20241125 | 164700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20241125 | 164600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20241125 | 164500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20241125 | 164400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20241125 | 164300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20241125 | 164200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 197 | 20241125 | 164100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 198 | 20241125 | 164000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 199 | 20241125 | 163900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 200 | 20241125 | 163800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 201 | 20241125 | 163700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 202 | 20241125 | 163600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 203 | 20241125 | 163500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 204 | 20241125 | 163400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 205 | 20241125 | 163300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 206 | 20241125 | 163200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 207 | 20241125 | 163100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 208 | 20241125 | 163000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 209 | 20241125 | 162900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 210 | 20241125 | 162800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 211 | 20241125 | 162700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 212 | 20241125 | 162600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 24954 |
| 213 | 20241125 | 162500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 214 | 20241125 | 162400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 215 | 20241125 | 162300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 216 | 20241125 | 162200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 217 | 20241125 | 162100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 218 | 20241125 | 162000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 219 | 20241125 | 161900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 220 | 20241125 | 161800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 221 | 20241125 | 161700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 222 | 20241125 | 161600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 223 | 20241125 | 161500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 224 | 20241125 | 161400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 225 | 20241125 | 161300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 226 | 20241125 | 161200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 227 | 20241125 | 161100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 228 | 20241125 | 161000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 229 | 20241125 | 160900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 230 | 20241125 | 160800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 231 | 20241125 | 160700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 232 | 20241125 | 160600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 233 | 20241125 | 160500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 234 | 20241125 | 160400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 235 | 20241125 | 160300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 236 | 20241125 | 160200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 237 | 20241125 | 160100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 238 | 20241125 | 160000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 239 | 20241125 | 155900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 240 | 20241125 | 155800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 241 | 20241125 | 155700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 242 | 20241125 | 155600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 24954 |
| 243 | 20241125 | 155500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 244 | 20241125 | 155400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 245 | 20241125 | 155300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 246 | 20241125 | 155200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 247 | 20241125 | 155100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 248 | 20241125 | 155000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 249 | 20241125 | 154900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 250 | 20241125 | 154800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 251 | 20241125 | 154700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 252 | 20241125 | 154600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 253 | 20241125 | 154500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 254 | 20241125 | 154400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 255 | 20241125 | 154300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 256 | 20241125 | 154200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 257 | 20241125 | 154100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 258 | 20241125 | 154000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 259 | 20241125 | 153900 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 260 | 20241125 | 153800 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 261 | 20241125 | 153700 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 262 | 20241125 | 153600 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 263 | 20241125 | 153500 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 264 | 20241125 | 153400 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 265 | 20241125 | 153300 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 266 | 20241125 | 153200 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 267 | 20241125 | 153100 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 268 | 20241125 | 153000 | 31577554200 | 30300 | 30300 | 30300 | 30300 | 24954 |
| 269 | 20241125 | 152900 | 30821448000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 270 | 20241125 | 152800 | 30821448000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 271 | 20241125 | 152700 | 30821448000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 272 | 20241125 | 152600 | 30821448000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 273 | 20241125 | 152500 | 30821448000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 274 | 20241125 | 152400 | 30821448000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 275 | 20241125 | 152300 | 30821448000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 276 | 20241125 | 152200 | 30821448000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 277 | 20241125 | 152100 | 30821448000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 278 | 20241125 | 152000 | 30821448000 | 30150 | 30150 | 30150 | 30150 | 0 |
| 279 | 20241125 | 151900 | 30821448000 | 30150 | 30000 | 30150 | 30000 | 5227 |
| 280 | 20241125 | 151800 | 30664281950 | 30050 | 30100 | 30100 | 30000 | 2248 |
| 281 | 20241125 | 151700 | 30596734850 | 30100 | 30000 | 30100 | 29950 | 6823 |
| 282 | 20241125 | 151600 | 30391587500 | 30000 | 29950 | 30050 | 29950 | 4003 |
| 283 | 20241125 | 151500 | 30271512750 | 30000 | 29900 | 30100 | 29900 | 6621 |
| 284 | 20241125 | 151400 | 30072902650 | 29950 | 29950 | 29950 | 29900 | 1358 |
| 285 | 20241125 | 151300 | 30032286250 | 29950 | 29850 | 29950 | 29850 | 2036 |
| 286 | 20241125 | 151200 | 29971384550 | 29850 | 29850 | 29900 | 29800 | 323 |
| 287 | 20241125 | 151100 | 29961741300 | 29800 | 29850 | 29900 | 29800 | 962 |
| 288 | 20241125 | 151000 | 29933031700 | 29850 | 29850 | 29850 | 29800 | 756 |
| 289 | 20241125 | 150900 | 29910479450 | 29850 | 29850 | 29950 | 29800 | 1326 |
| 290 | 20241125 | 150800 | 29870907900 | 29850 | 29950 | 29950 | 29850 | 1631 |
| 291 | 20241125 | 150700 | 29822162100 | 29900 | 30000 | 30000 | 29850 | 4675 |
| 292 | 20241125 | 150600 | 29682230250 | 30050 | 29900 | 30050 | 29800 | 9404 |
| 293 | 20241125 | 150500 | 29400724550 | 29900 | 29800 | 29900 | 29800 | 2360 |
| 294 | 20241125 | 150400 | 29330292850 | 29800 | 29750 | 29800 | 29750 | 787 |
| 295 | 20241125 | 150300 | 29306854850 | 29750 | 29700 | 29800 | 29700 | 1054 |
| 296 | 20241125 | 150200 | 29275501800 | 29700 | 29800 | 29800 | 29700 | 1018 |
| 297 | 20241125 | 150100 | 29245224750 | 29750 | 29750 | 29800 | 29700 | 762 |
| 298 | 20241125 | 150000 | 29222558700 | 29750 | 29750 | 29750 | 29700 | 373 |
| 299 | 20241125 | 145900 | 29211467400 | 29750 | 29750 | 29750 | 29700 | 645 |
| 300 | 20241125 | 145800 | 29192292400 | 29750 | 29650 | 29750 | 29600 | 1120 |
| 301 | 20241125 | 145700 | 29159054500 | 29650 | 29700 | 29700 | 29650 | 1176 |
| 302 | 20241125 | 145600 | 29124178450 | 29700 | 29650 | 29700 | 29650 | 168 |
| 303 | 20241125 | 145500 | 29119193150 | 29700 | 29700 | 29700 | 29650 | 1101 |
| 304 | 20241125 | 145400 | 29086534150 | 29750 | 29700 | 29750 | 29650 | 533 |
| 305 | 20241125 | 145300 | 29070700850 | 29700 | 29650 | 29700 | 29650 | 2090 |
| 306 | 20241125 | 145200 | 29008670700 | 29650 | 29600 | 29700 | 29600 | 204 |
| 307 | 20241125 | 145100 | 29002624900 | 29600 | 29600 | 29650 | 29550 | 606 |
| 308 | 20241125 | 145000 | 28984685900 | 29600 | 29600 | 29650 | 29550 | 2718 |
| 309 | 20241125 | 144900 | 28904237300 | 29600 | 29600 | 29650 | 29600 | 446 |
| 310 | 20241125 | 144800 | 28891033950 | 29600 | 29650 | 29650 | 29550 | 843 |
| 311 | 20241125 | 144700 | 28866058450 | 29650 | 29550 | 29700 | 29550 | 1371 |
| 312 | 20241125 | 144600 | 28825446250 | 29600 | 29550 | 29600 | 29550 | 1015 |
| 313 | 20241125 | 144500 | 28795426500 | 29600 | 29700 | 29700 | 29550 | 962 |
| 314 | 20241125 | 144400 | 28766946600 | 29650 | 29700 | 29700 | 29650 | 344 |
| 315 | 20241125 | 144300 | 28756737850 | 29600 | 29600 | 29650 | 29600 | 1674 |
| 316 | 20241125 | 144200 | 28707178000 | 29600 | 29600 | 29650 | 29600 | 1445 |
| 317 | 20241125 | 144100 | 28664404250 | 29600 | 29650 | 29700 | 29600 | 2116 |
| 318 | 20241125 | 144000 | 28601713700 | 29650 | 29700 | 29700 | 29650 | 2539 |
| 319 | 20241125 | 143900 | 28526417850 | 29700 | 29750 | 29800 | 29700 | 283 |
| 320 | 20241125 | 143800 | 28517995650 | 29750 | 29750 | 29750 | 29700 | 404 |
| 321 | 20241125 | 143700 | 28505978750 | 29750 | 29750 | 29800 | 29700 | 268 |
| 322 | 20241125 | 143600 | 28498006400 | 29800 | 29900 | 29900 | 29750 | 2186 |
| 323 | 20241125 | 143500 | 28432808500 | 29850 | 29800 | 29950 | 29800 | 1240 |
| 324 | 20241125 | 143400 | 28395731800 | 29900 | 29700 | 29900 | 29700 | 1224 |
| 325 | 20241125 | 143300 | 28359262600 | 29700 | 29800 | 29850 | 29700 | 786 |
| 326 | 20241125 | 143200 | 28335868600 | 29750 | 29650 | 29800 | 29650 | 1288 |
| 327 | 20241125 | 143100 | 28297575950 | 29650 | 29700 | 29700 | 29650 | 821 |
| 328 | 20241125 | 143000 | 28273212750 | 29700 | 29850 | 29850 | 29700 | 2099 |
| 329 | 20241125 | 142900 | 28210820400 | 29800 | 29850 | 29900 | 29750 | 1416 |
| 330 | 20241125 | 142800 | 28168584900 | 29850 | 29900 | 29900 | 29850 | 185 |
| 331 | 20241125 | 142700 | 28163057000 | 29900 | 29900 | 29950 | 29850 | 312 |
| 332 | 20241125 | 142600 | 28153725200 | 29900 | 29800 | 29900 | 29800 | 501 |
| 333 | 20241125 | 142500 | 28138751850 | 29850 | 29850 | 29850 | 29800 | 876 |
| 334 | 20241125 | 142400 | 28112621800 | 29850 | 29850 | 29850 | 29800 | 342 |
| 335 | 20241125 | 142300 | 28102417150 | 29850 | 29800 | 29850 | 29800 | 642 |
| 336 | 20241125 | 142200 | 28083258950 | 29850 | 29900 | 29900 | 29850 | 983 |
| 337 | 20241125 | 142100 | 28053900600 | 29900 | 29900 | 29900 | 29800 | 1306 |
| 338 | 20241125 | 142000 | 28014923050 | 29850 | 29950 | 29950 | 29850 | 806 |
| 339 | 20241125 | 141900 | 27990859150 | 29900 | 29950 | 29950 | 29850 | 1705 |
| 340 | 20241125 | 141800 | 27939909000 | 29950 | 29950 | 30000 | 29900 | 1426 |
| 341 | 20241125 | 141700 | 27897225800 | 29950 | 30050 | 30050 | 29900 | 3762 |
| 342 | 20241125 | 141600 | 27784408000 | 30050 | 30100 | 30100 | 30000 | 3051 |
| 343 | 20241125 | 141500 | 27692664200 | 30100 | 30150 | 30150 | 30000 | 4985 |
| 344 | 20241125 | 141400 | 27542653000 | 30100 | 29950 | 30150 | 29900 | 11606 |
| 345 | 20241125 | 141300 | 27193766350 | 29950 | 29800 | 29950 | 29800 | 7394 |
| 346 | 20241125 | 141200 | 26972704350 | 29800 | 29800 | 29850 | 29750 | 1032 |
| 347 | 20241125 | 141100 | 26941953350 | 29800 | 29700 | 29800 | 29700 | 861 |
| 348 | 20241125 | 141000 | 26916304800 | 29700 | 29800 | 29800 | 29700 | 1350 |
| 349 | 20241125 | 140900 | 26876155850 | 29800 | 29850 | 29850 | 29750 | 360 |
| 350 | 20241125 | 140800 | 26865430300 | 29800 | 29800 | 29800 | 29700 | 1736 |
| 351 | 20241125 | 140700 | 26813763850 | 29800 | 29800 | 29850 | 29800 | 1162 |
| 352 | 20241125 | 140600 | 26779120950 | 29800 | 29800 | 29800 | 29750 | 1090 |
| 353 | 20241125 | 140500 | 26746658750 | 29750 | 29750 | 29800 | 29650 | 1843 |
| 354 | 20241125 | 140400 | 26691859150 | 29750 | 29650 | 29800 | 29600 | 6614 |
| 355 | 20241125 | 140300 | 26495335550 | 29650 | 29500 | 29650 | 29400 | 3035 |
| 356 | 20241125 | 140200 | 26405592500 | 29500 | 29450 | 29500 | 29450 | 570 |
| 357 | 20241125 | 140100 | 26388798800 | 29500 | 29550 | 29550 | 29500 | 312 |
| 358 | 20241125 | 140000 | 26379593500 | 29500 | 29350 | 29600 | 29350 | 2987 |
| 359 | 20241125 | 135900 | 26291465200 | 29350 | 29400 | 29450 | 29350 | 7394 |
| 360 | 20241125 | 135800 | 26074227750 | 29400 | 29500 | 29500 | 29400 | 1919 |
| 361 | 20241125 | 135700 | 26017724950 | 29450 | 29500 | 29500 | 29450 | 289 |
| 362 | 20241125 | 135600 | 26009212550 | 29500 | 29500 | 29500 | 29450 | 217 |
| 363 | 20241125 | 135500 | 26002815750 | 29450 | 29500 | 29550 | 29450 | 474 |
| 364 | 20241125 | 135400 | 25988849300 | 29450 | 29550 | 29550 | 29450 | 359 |
| 365 | 20241125 | 135300 | 25978250250 | 29550 | 29500 | 29550 | 29500 | 307 |
| 366 | 20241125 | 135200 | 25969187450 | 29500 | 29550 | 29550 | 29450 | 271 |
| 367 | 20241125 | 135100 | 25961194250 | 29500 | 29550 | 29550 | 29500 | 259 |
| 368 | 20241125 | 135000 | 25953548850 | 29500 | 29550 | 29550 | 29450 | 702 |
| 369 | 20241125 | 134900 | 25932842050 | 29550 | 29500 | 29550 | 29500 | 261 |
| 370 | 20241125 | 134800 | 25925142350 | 29500 | 29500 | 29550 | 29450 | 217 |
| 371 | 20241125 | 134700 | 25918742650 | 29500 | 29500 | 29550 | 29500 | 420 |
| 372 | 20241125 | 134600 | 25906349500 | 29550 | 29550 | 29550 | 29500 | 126 |
| 373 | 20241125 | 134500 | 25902628350 | 29550 | 29500 | 29550 | 29450 | 336 |
| 374 | 20241125 | 134400 | 25892715850 | 29500 | 29500 | 29500 | 29450 | 246 |
| 375 | 20241125 | 134300 | 25885460800 | 29500 | 29450 | 29550 | 29450 | 249 |
| 376 | 20241125 | 134200 | 25878118800 | 29500 | 29450 | 29500 | 29400 | 329 |
| 377 | 20241125 | 134100 | 25868428450 | 29450 | 29400 | 29450 | 29400 | 98 |
| 378 | 20241125 | 134000 | 25865546100 | 29400 | 29450 | 29450 | 29400 | 856 |
| 379 | 20241125 | 133900 | 25840353150 | 29400 | 29450 | 29450 | 29400 | 278 |
| 380 | 20241125 | 133800 | 25832175150 | 29400 | 29400 | 29450 | 29400 | 435 |
| 381 | 20241125 | 133700 | 25819378100 | 29400 | 29450 | 29550 | 29350 | 1879 |
| 382 | 20241125 | 133600 | 25764099450 | 29450 | 29550 | 29550 | 29450 | 445 |
| 383 | 20241125 | 133500 | 25750974100 | 29550 | 29450 | 29550 | 29350 | 3032 |
| 384 | 20241125 | 133400 | 25661759400 | 29400 | 29500 | 29500 | 29400 | 318 |
| 385 | 20241125 | 133300 | 25652391050 | 29500 | 29400 | 29500 | 29400 | 295 |
| 386 | 20241125 | 133200 | 25643710250 | 29400 | 29500 | 29500 | 29400 | 1484 |
| 387 | 20241125 | 133100 | 25600006600 | 29500 | 29550 | 29600 | 29500 | 1485 |
| 388 | 20241125 | 133000 | 25556147000 | 29600 | 29600 | 29650 | 29500 | 991 |
| 389 | 20241125 | 132900 | 25526854000 | 29600 | 29550 | 29600 | 29550 | 206 |
| 390 | 20241125 | 132800 | 25520762200 | 29550 | 29550 | 29600 | 29550 | 113 |
| 391 | 20241125 | 132700 | 25517421300 | 29550 | 29600 | 29600 | 29550 | 263 |
| 392 | 20241125 | 132600 | 25509640500 | 29600 | 29500 | 29600 | 29500 | 1474 |
| 393 | 20241125 | 132500 | 25466137500 | 29450 | 29400 | 29500 | 29400 | 1252 |
| 394 | 20241125 | 132400 | 25429270900 | 29400 | 29400 | 29450 | 29350 | 5092 |
| 395 | 20241125 | 132300 | 25279604200 | 29400 | 29450 | 29450 | 29400 | 1624 |
| 396 | 20241125 | 132200 | 25231815000 | 29450 | 29450 | 29500 | 29450 | 1658 |
| 397 | 20241125 | 132100 | 25182984900 | 29450 | 29450 | 29500 | 29450 | 3945 |
| 398 | 20241125 | 132000 | 25066744950 | 29450 | 29550 | 29550 | 29450 | 5344 |
| 399 | 20241125 | 131900 | 24909142750 | 29500 | 29550 | 29550 | 29500 | 2667 |
| 400 | 20241125 | 131800 | 24830390750 | 29550 | 29600 | 29650 | 29550 | 207 |
| 401 | 20241125 | 131700 | 24824266050 | 29600 | 29550 | 29650 | 29550 | 1307 |
| 402 | 20241125 | 131600 | 24785611850 | 29550 | 29700 | 29750 | 29550 | 1190 |
| 403 | 20241125 | 131500 | 24750344900 | 29700 | 29700 | 29700 | 29550 | 3014 |
| 404 | 20241125 | 131400 | 24661102350 | 29600 | 29700 | 29700 | 29600 | 1877 |
| 405 | 20241125 | 131300 | 24605431150 | 29750 | 29700 | 29800 | 29700 | 300 |
| 406 | 20241125 | 131200 | 24596517250 | 29700 | 29750 | 29800 | 29700 | 906 |
| 407 | 20241125 | 131100 | 24569583850 | 29750 | 29700 | 29750 | 29700 | 563 |
| 408 | 20241125 | 131000 | 24552839500 | 29700 | 29700 | 29750 | 29650 | 171 |
| 409 | 20241125 | 130900 | 24547764250 | 29800 | 29800 | 29800 | 29700 | 440 |
| 410 | 20241125 | 130800 | 24534685650 | 29800 | 29750 | 29800 | 29700 | 898 |
| 411 | 20241125 | 130700 | 24507961150 | 29800 | 29850 | 29850 | 29800 | 503 |
| 412 | 20241125 | 130600 | 24492964200 | 29850 | 29800 | 29850 | 29700 | 1304 |
| 413 | 20241125 | 130500 | 24454100450 | 29750 | 29700 | 29800 | 29700 | 610 |
| 414 | 20241125 | 130400 | 24435977050 | 29700 | 29800 | 29800 | 29700 | 573 |
| 415 | 20241125 | 130300 | 24418957050 | 29800 | 29750 | 29800 | 29700 | 99 |
| 416 | 20241125 | 130200 | 24416009350 | 29750 | 29800 | 29800 | 29750 | 100 |
| 417 | 20241125 | 130100 | 24413031500 | 29750 | 29750 | 29800 | 29700 | 267 |
| 418 | 20241125 | 130000 | 24405086750 | 29750 | 29750 | 29750 | 29700 | 419 |
| 419 | 20241125 | 125900 | 24392632350 | 29800 | 29800 | 29800 | 29750 | 926 |
| 420 | 20241125 | 125800 | 24365078300 | 29750 | 29800 | 29800 | 29750 | 25 |
| 421 | 20241125 | 125700 | 24364334500 | 29800 | 29800 | 29800 | 29750 | 71 |
| 422 | 20241125 | 125600 | 24362220350 | 29750 | 29800 | 29800 | 29750 | 512 |
| 423 | 20241125 | 125500 | 24346971650 | 29800 | 29800 | 29800 | 29750 | 645 |
| 424 | 20241125 | 125400 | 24327752900 | 29850 | 29800 | 29850 | 29800 | 420 |
| 425 | 20241125 | 125300 | 24315233650 | 29800 | 29800 | 29800 | 29750 | 332 |
| 426 | 20241125 | 125200 | 24305343800 | 29750 | 29700 | 29750 | 29700 | 604 |
| 427 | 20241125 | 125100 | 24287385250 | 29700 | 29750 | 29750 | 29700 | 248 |
| 428 | 20241125 | 125000 | 24280014700 | 29750 | 29850 | 29850 | 29700 | 510 |
| 429 | 20241125 | 124900 | 24264841300 | 29850 | 29850 | 29850 | 29750 | 113 |
| 430 | 20241125 | 124800 | 24261471900 | 29800 | 29900 | 29900 | 29750 | 455 |
| 431 | 20241125 | 124700 | 24247890700 | 29900 | 29850 | 29900 | 29800 | 941 |
| 432 | 20241125 | 124600 | 24219800600 | 29850 | 29800 | 29850 | 29750 | 789 |
| 433 | 20241125 | 124500 | 24196253050 | 29850 | 29800 | 29850 | 29750 | 447 |
| 434 | 20241125 | 124400 | 24182938600 | 29850 | 29850 | 29850 | 29850 | 129 |
| 435 | 20241125 | 124300 | 24179087950 | 29750 | 29800 | 29800 | 29750 | 259 |
| 436 | 20241125 | 124200 | 24171378350 | 29800 | 29850 | 29850 | 29750 | 95 |
| 437 | 20241125 | 124100 | 24168548450 | 29850 | 29850 | 29900 | 29800 | 236 |
| 438 | 20241125 | 124000 | 24161503150 | 29650 | 29850 | 29850 | 29650 | 1856 |
| 439 | 20241125 | 123900 | 24106248450 | 29800 | 29850 | 29850 | 29750 | 119 |
| 440 | 20241125 | 123800 | 24102703250 | 29850 | 29750 | 29850 | 29750 | 294 |
| 441 | 20241125 | 123700 | 24093943750 | 29750 | 29750 | 29850 | 29750 | 112 |
| 442 | 20241125 | 123600 | 24090609450 | 29750 | 29850 | 29900 | 29750 | 264 |
| 443 | 20241125 | 123500 | 24082736900 | 29850 | 29850 | 29850 | 29850 | 466 |
| 444 | 20241125 | 123400 | 24068826800 | 29900 | 29850 | 29900 | 29800 | 254 |
| 445 | 20241125 | 123300 | 24061247550 | 29850 | 29850 | 29900 | 29800 | 846 |
| 446 | 20241125 | 123200 | 24035994550 | 29900 | 29900 | 29900 | 29850 | 704 |
| 447 | 20241125 | 123100 | 24014946500 | 29900 | 29850 | 29900 | 29850 | 332 |
| 448 | 20241125 | 123000 | 24005031250 | 29850 | 29750 | 29850 | 29750 | 671 |
| 449 | 20241125 | 122900 | 23985007150 | 29800 | 29750 | 29800 | 29750 | 200 |
| 450 | 20241125 | 122800 | 23979050350 | 29700 | 29700 | 29700 | 29650 | 400 |
| 451 | 20241125 | 122700 | 23967174950 | 29700 | 29700 | 29700 | 29650 | 86 |
| 452 | 20241125 | 122600 | 23964621750 | 29700 | 29700 | 29700 | 29650 | 122 |
| 453 | 20241125 | 122500 | 23960998550 | 29700 | 29650 | 29700 | 29600 | 1148 |
| 454 | 20241125 | 122400 | 23926991550 | 29650 | 29700 | 29700 | 29650 | 541 |
| 455 | 20241125 | 122300 | 23910944400 | 29650 | 29750 | 29750 | 29650 | 402 |
| 456 | 20241125 | 122200 | 23898997800 | 29750 | 29650 | 29750 | 29600 | 1542 |
| 457 | 20241125 | 122100 | 23853252300 | 29650 | 29700 | 29700 | 29650 | 704 |
| 458 | 20241125 | 122000 | 23832375850 | 29650 | 29650 | 29700 | 29650 | 152 |
| 459 | 20241125 | 121900 | 23827865600 | 29700 | 29700 | 29700 | 29650 | 672 |
| 460 | 20241125 | 121800 | 23807912500 | 29700 | 29700 | 29750 | 29700 | 144 |
| 461 | 20241125 | 121700 | 23803633400 | 29750 | 29750 | 29750 | 29700 | 78 |
| 462 | 20241125 | 121600 | 23801315050 | 29750 | 29750 | 29750 | 29700 | 301 |
| 463 | 20241125 | 121500 | 23792365050 | 29700 | 29750 | 29750 | 29700 | 127 |
| 464 | 20241125 | 121400 | 23788590150 | 29700 | 29700 | 29750 | 29700 | 145 |
| 465 | 20241125 | 121300 | 23784280450 | 29700 | 29750 | 29750 | 29700 | 174 |
| 466 | 20241125 | 121200 | 23779110550 | 29700 | 29700 | 29750 | 29700 | 599 |
| 467 | 20241125 | 121100 | 23761316250 | 29750 | 29700 | 29750 | 29650 | 359 |
| 468 | 20241125 | 121000 | 23750666750 | 29650 | 29800 | 29800 | 29650 | 475 |
| 469 | 20241125 | 120900 | 23736570150 | 29800 | 29750 | 29800 | 29650 | 215 |
| 470 | 20241125 | 120800 | 23730179600 | 29700 | 29700 | 29700 | 29650 | 412 |
| 471 | 20241125 | 120700 | 23717945050 | 29650 | 29650 | 29700 | 29650 | 456 |
| 472 | 20241125 | 120600 | 23704424600 | 29650 | 29700 | 29750 | 29650 | 888 |
| 473 | 20241125 | 120500 | 23678056750 | 29700 | 29750 | 29750 | 29700 | 974 |
| 474 | 20241125 | 120400 | 23649127400 | 29750 | 29750 | 29750 | 29700 | 1286 |
| 475 | 20241125 | 120300 | 23610914550 | 29700 | 29850 | 29850 | 29700 | 4857 |
| 476 | 20241125 | 120200 | 23466322500 | 29800 | 29850 | 29850 | 29800 | 818 |
| 477 | 20241125 | 120100 | 23441944800 | 29850 | 29900 | 29900 | 29800 | 1838 |
| 478 | 20241125 | 120000 | 23387081000 | 29900 | 29950 | 29950 | 29850 | 863 |
| 479 | 20241125 | 115900 | 23361293500 | 29950 | 29900 | 29950 | 29900 | 109 |
| 480 | 20241125 | 115800 | 23358032200 | 29950 | 29900 | 29950 | 29900 | 104 |
| 481 | 20241125 | 115700 | 23354919550 | 29850 | 29850 | 29950 | 29850 | 97 |
| 482 | 20241125 | 115600 | 23352020150 | 29850 | 29900 | 29950 | 29850 | 159 |
| 483 | 20241125 | 115500 | 23347268300 | 29900 | 29900 | 29950 | 29900 | 368 |
| 484 | 20241125 | 115400 | 23336264100 | 29900 | 29900 | 29900 | 29800 | 195 |
| 485 | 20241125 | 115300 | 23330444350 | 29900 | 29850 | 29900 | 29850 | 155 |
| 486 | 20241125 | 115200 | 23325814450 | 29900 | 29800 | 29900 | 29800 | 221 |
| 487 | 20241125 | 115100 | 23319212750 | 29850 | 29850 | 29850 | 29800 | 262 |
| 488 | 20241125 | 115000 | 23311401700 | 29850 | 29850 | 29900 | 29800 | 234 |
| 489 | 20241125 | 114900 | 23304411850 | 29850 | 29950 | 29950 | 29850 | 553 |
| 490 | 20241125 | 114800 | 23287880600 | 29950 | 29900 | 29950 | 29900 | 682 |
| 491 | 20241125 | 114700 | 23267478250 | 29900 | 29850 | 29900 | 29850 | 306 |
| 492 | 20241125 | 114600 | 23258335450 | 29900 | 29850 | 29900 | 29750 | 341 |
| 493 | 20241125 | 114500 | 23248159200 | 29850 | 29800 | 29850 | 29750 | 812 |
| 494 | 20241125 | 114400 | 23223949400 | 29800 | 29750 | 29800 | 29750 | 98 |
| 495 | 20241125 | 114300 | 23221030550 | 29750 | 29800 | 29800 | 29750 | 120 |
| 496 | 20241125 | 114200 | 23217455850 | 29800 | 29800 | 29800 | 29700 | 2979 |
| 497 | 20241125 | 114100 | 23128820650 | 29700 | 29800 | 29800 | 29700 | 1415 |
| 498 | 20241125 | 114000 | 23086740650 | 29800 | 29800 | 29850 | 29750 | 872 |
| 499 | 20241125 | 113900 | 23060777800 | 29850 | 29800 | 29850 | 29800 | 273 |
| 500 | 20241125 | 113800 | 23052634850 | 29850 | 29800 | 29850 | 29800 | 164 |
| 501 | 20241125 | 113700 | 23047746400 | 29800 | 29850 | 29900 | 29800 | 137 |
| 502 | 20241125 | 113600 | 23043656250 | 29850 | 29950 | 29950 | 29800 | 785 |
| 503 | 20241125 | 113500 | 23020207650 | 29950 | 29950 | 29950 | 29850 | 517 |
| 504 | 20241125 | 113400 | 23004727100 | 29950 | 30000 | 30000 | 29950 | 325 |
| 505 | 20241125 | 113300 | 22994982600 | 30000 | 29900 | 30000 | 29850 | 561 |
| 506 | 20241125 | 113200 | 22978186150 | 29900 | 29900 | 29900 | 29850 | 283 |
| 507 | 20241125 | 113100 | 22969726550 | 29850 | 29900 | 29900 | 29850 | 60 |
| 508 | 20241125 | 113000 | 22967933100 | 29950 | 29950 | 29950 | 29800 | 130 |
| 509 | 20241125 | 112900 | 22964045150 | 29750 | 29850 | 30000 | 29750 | 2348 |
| 510 | 20241125 | 112800 | 22894055500 | 29900 | 29900 | 29950 | 29900 | 253 |
| 511 | 20241125 | 112700 | 22886489850 | 29850 | 29850 | 29950 | 29850 | 515 |
| 512 | 20241125 | 112600 | 22871099750 | 29850 | 29850 | 29850 | 29800 | 564 |
| 513 | 20241125 | 112500 | 22854272650 | 29900 | 29950 | 29950 | 29850 | 699 |
| 514 | 20241125 | 112400 | 22833380500 | 29900 | 29950 | 29950 | 29900 | 954 |
| 515 | 20241125 | 112300 | 22804840450 | 30000 | 29950 | 30000 | 29950 | 854 |
| 516 | 20241125 | 112200 | 22779239300 | 29900 | 29950 | 29950 | 29900 | 443 |
| 517 | 20241125 | 112100 | 22765984500 | 29950 | 30000 | 30000 | 29950 | 467 |
| 518 | 20241125 | 112000 | 22751992250 | 30000 | 30050 | 30100 | 29900 | 3250 |
| 519 | 20241125 | 111900 | 22654465450 | 30050 | 30100 | 30100 | 30050 | 2103 |
| 520 | 20241125 | 111800 | 22591208650 | 30100 | 30050 | 30100 | 30000 | 856 |
| 521 | 20241125 | 111700 | 22565490150 | 30050 | 30000 | 30100 | 30000 | 941 |
| 522 | 20241125 | 111600 | 22537218450 | 30000 | 29900 | 30050 | 29850 | 3249 |
| 523 | 20241125 | 111500 | 22439833400 | 29900 | 29950 | 29950 | 29900 | 753 |
| 524 | 20241125 | 111400 | 22417295050 | 29950 | 29900 | 30000 | 29850 | 2030 |
| 525 | 20241125 | 111300 | 22356520950 | 29850 | 29900 | 29900 | 29850 | 693 |
| 526 | 20241125 | 111200 | 22335810050 | 29900 | 29950 | 29950 | 29900 | 1063 |
| 527 | 20241125 | 111100 | 22304018900 | 29950 | 29900 | 29950 | 29900 | 1652 |
| 528 | 20241125 | 111000 | 22254544100 | 29900 | 29800 | 29950 | 29800 | 1794 |
| 529 | 20241125 | 110900 | 22201015250 | 29800 | 29750 | 29800 | 29750 | 433 |
| 530 | 20241125 | 110800 | 22188127900 | 29750 | 29750 | 29800 | 29750 | 367 |
| 531 | 20241125 | 110700 | 22177202100 | 29800 | 29800 | 29800 | 29750 | 486 |
| 532 | 20241125 | 110600 | 22162739750 | 29750 | 29750 | 29800 | 29750 | 786 |
| 533 | 20241125 | 110500 | 22139350950 | 29750 | 29900 | 29900 | 29700 | 2739 |
| 534 | 20241125 | 110400 | 22057718650 | 29900 | 29900 | 29900 | 29850 | 1147 |
| 535 | 20241125 | 110300 | 22023425700 | 29900 | 29900 | 29900 | 29850 | 865 |
| 536 | 20241125 | 110200 | 21997564900 | 29900 | 29850 | 29900 | 29800 | 805 |
| 537 | 20241125 | 110100 | 21973539750 | 29850 | 29850 | 29950 | 29800 | 2088 |
| 538 | 20241125 | 110000 | 21911196650 | 29850 | 29700 | 29850 | 29700 | 1460 |
| 539 | 20241125 | 105900 | 21867753350 | 29750 | 29750 | 29750 | 29700 | 66 |
| 540 | 20241125 | 105800 | 21865790850 | 29750 | 29750 | 29800 | 29700 | 112 |
| 541 | 20241125 | 105700 | 21862456500 | 29800 | 29700 | 29800 | 29650 | 1746 |
| 542 | 20241125 | 105600 | 21810548550 | 29700 | 29650 | 29700 | 29650 | 401 |
| 543 | 20241125 | 105500 | 21798654750 | 29700 | 29700 | 29700 | 29650 | 283 |
| 544 | 20241125 | 105400 | 21790259200 | 29650 | 29650 | 29700 | 29550 | 2659 |
| 545 | 20241125 | 105300 | 21711429650 | 29650 | 29700 | 29700 | 29550 | 5591 |
| 546 | 20241125 | 105200 | 21545833500 | 29750 | 29750 | 29750 | 29650 | 415 |
| 547 | 20241125 | 105100 | 21533514400 | 29650 | 29800 | 29800 | 29650 | 315 |
| 548 | 20241125 | 105000 | 21524134150 | 29800 | 29700 | 29850 | 29650 | 1552 |
| 549 | 20241125 | 104900 | 21477979250 | 29650 | 29650 | 29700 | 29650 | 1663 |
| 550 | 20241125 | 104800 | 21428668750 | 29700 | 29700 | 29700 | 29650 | 889 |
| 551 | 20241125 | 104700 | 21402303650 | 29650 | 29600 | 29650 | 29600 | 2834 |
| 552 | 20241125 | 104600 | 21318310300 | 29650 | 29700 | 29700 | 29650 | 4141 |
| 553 | 20241125 | 104500 | 21195514050 | 29700 | 29750 | 29750 | 29650 | 1208 |
| 554 | 20241125 | 104400 | 21159662600 | 29700 | 29800 | 29800 | 29700 | 1717 |
| 555 | 20241125 | 104300 | 21108599150 | 29800 | 29800 | 29800 | 29750 | 1102 |
| 556 | 20241125 | 104200 | 21075809800 | 29750 | 29800 | 29850 | 29750 | 1079 |
| 557 | 20241125 | 104100 | 21043651850 | 29750 | 29800 | 29900 | 29750 | 2716 |
| 558 | 20241125 | 104000 | 20962748700 | 29750 | 29750 | 29800 | 29750 | 314 |
| 559 | 20241125 | 103900 | 20953404750 | 29750 | 29750 | 29800 | 29750 | 225 |
| 560 | 20241125 | 103800 | 20946707150 | 29750 | 29700 | 29800 | 29650 | 4021 |
| 561 | 20241125 | 103700 | 20827300650 | 29750 | 29700 | 29800 | 29700 | 1409 |
| 562 | 20241125 | 103600 | 20785423700 | 29750 | 29850 | 29900 | 29700 | 3165 |
| 563 | 20241125 | 103500 | 20691190200 | 29900 | 29900 | 29900 | 29850 | 676 |
| 564 | 20241125 | 103400 | 20671011200 | 29850 | 29850 | 29900 | 29800 | 249 |
| 565 | 20241125 | 103300 | 20663580200 | 29800 | 30000 | 30000 | 29800 | 2622 |
| 566 | 20241125 | 103200 | 20585243250 | 29950 | 29950 | 30000 | 29950 | 1432 |
| 567 | 20241125 | 103100 | 20542334150 | 29900 | 29950 | 30000 | 29900 | 420 |
| 568 | 20241125 | 103000 | 20529761250 | 29950 | 29850 | 30050 | 29800 | 3185 |
| 569 | 20241125 | 102900 | 20434435550 | 29800 | 29850 | 29950 | 29700 | 7407 |
| 570 | 20241125 | 102800 | 20213995650 | 29750 | 29900 | 29900 | 29700 | 6904 |
| 571 | 20241125 | 102700 | 20008353200 | 29900 | 30000 | 30000 | 29900 | 877 |
| 572 | 20241125 | 102600 | 19982104500 | 30000 | 30100 | 30100 | 30000 | 365 |
| 573 | 20241125 | 102500 | 19971145650 | 30050 | 30050 | 30100 | 30050 | 456 |
| 574 | 20241125 | 102400 | 19957431800 | 30050 | 30100 | 30100 | 30050 | 539 |
| 575 | 20241125 | 102300 | 19941219550 | 30100 | 30050 | 30100 | 30000 | 910 |
| 576 | 20241125 | 102200 | 19913873350 | 30050 | 30050 | 30150 | 30050 | 1478 |
| 577 | 20241125 | 102100 | 19869386050 | 30050 | 30000 | 30100 | 30000 | 1211 |
| 578 | 20241125 | 102000 | 19832997300 | 30000 | 29950 | 30050 | 29950 | 673 |
| 579 | 20241125 | 101900 | 19812826500 | 29950 | 30000 | 30050 | 29950 | 316 |
| 580 | 20241125 | 101800 | 19803349400 | 30000 | 30000 | 30050 | 29950 | 1099 |
| 581 | 20241125 | 101700 | 19770380750 | 30000 | 30000 | 30050 | 29950 | 2367 |
| 582 | 20241125 | 101600 | 19699370750 | 30000 | 29950 | 30050 | 29950 | 930 |
| 583 | 20241125 | 101500 | 19671512750 | 30000 | 30100 | 30100 | 30000 | 1222 |
| 584 | 20241125 | 101400 | 19634827250 | 30100 | 30100 | 30100 | 30050 | 511 |
| 585 | 20241125 | 101300 | 19619464900 | 30050 | 30100 | 30150 | 30050 | 1476 |
| 586 | 20241125 | 101200 | 19575022900 | 30100 | 29950 | 30150 | 29950 | 2913 |
| 587 | 20241125 | 101100 | 19487526200 | 29950 | 29950 | 29950 | 29750 | 5682 |
| 588 | 20241125 | 101000 | 19318044200 | 29900 | 30050 | 30150 | 29900 | 1651 |
| 589 | 20241125 | 100900 | 19268436650 | 30050 | 29900 | 30100 | 29850 | 8994 |
| 590 | 20241125 | 100800 | 18999157850 | 29900 | 30000 | 30050 | 29900 | 4403 |
| 591 | 20241125 | 100700 | 18867255050 | 30000 | 30050 | 30050 | 30000 | 2360 |
| 592 | 20241125 | 100600 | 18796396450 | 30050 | 30100 | 30100 | 30000 | 3523 |
| 593 | 20241125 | 100500 | 18690518650 | 30100 | 30150 | 30250 | 30100 | 4046 |
| 594 | 20241125 | 100400 | 18568549500 | 30150 | 30200 | 30200 | 30150 | 1771 |
| 595 | 20241125 | 100300 | 18515118500 | 30150 | 30400 | 30400 | 30150 | 6003 |
| 596 | 20241125 | 100200 | 18333131100 | 30400 | 30350 | 30400 | 30300 | 5554 |
| 597 | 20241125 | 100100 | 18164726050 | 30350 | 30300 | 30400 | 30150 | 8777 |
| 598 | 20241125 | 100000 | 17898695550 | 30300 | 30350 | 30400 | 30250 | 17658 |
| 599 | 20241125 | 095900 | 17363138100 | 30350 | 30100 | 30350 | 30100 | 12442 |
| 600 | 20241125 | 095800 | 16986541700 | 30100 | 30150 | 30250 | 30000 | 5367 |
| 601 | 20241125 | 095700 | 16824634150 | 30150 | 30000 | 30200 | 29900 | 4851 |
| 602 | 20241125 | 095600 | 16678908650 | 29950 | 30050 | 30050 | 29950 | 1428 |
| 603 | 20241125 | 095500 | 16636091650 | 30000 | 30050 | 30100 | 29950 | 2217 |
| 604 | 20241125 | 095400 | 16569531650 | 30050 | 30000 | 30050 | 29950 | 1792 |
| 605 | 20241125 | 095300 | 16515737800 | 30050 | 30200 | 30250 | 29900 | 5321 |
| 606 | 20241125 | 095200 | 16355651600 | 30200 | 30050 | 30350 | 30050 | 32455 |
| 607 | 20241125 | 095100 | 15375457000 | 30050 | 29850 | 30100 | 29800 | 8453 |
| 608 | 20241125 | 095000 | 15122018200 | 29850 | 29850 | 29900 | 29800 | 2980 |
| 609 | 20241125 | 094900 | 15033157400 | 29900 | 29950 | 29950 | 29800 | 2485 |
| 610 | 20241125 | 094800 | 14958948050 | 29950 | 29900 | 30000 | 29850 | 7337 |
| 611 | 20241125 | 094700 | 14739087700 | 29950 | 30050 | 30100 | 29900 | 7494 |
| 612 | 20241125 | 094600 | 14514126350 | 30050 | 30000 | 30100 | 29950 | 3937 |
| 613 | 20241125 | 094500 | 14395936850 | 30000 | 29800 | 30000 | 29750 | 5064 |
| 614 | 20241125 | 094400 | 14244684000 | 29800 | 29900 | 29950 | 29800 | 5114 |
| 615 | 20241125 | 094300 | 14092104450 | 29900 | 30050 | 30050 | 29900 | 3279 |
| 616 | 20241125 | 094200 | 13993815850 | 30050 | 30150 | 30150 | 29950 | 3885 |
| 617 | 20241125 | 094100 | 13876972750 | 30150 | 30000 | 30200 | 29950 | 13662 |
| 618 | 20241125 | 094000 | 13465741350 | 29950 | 29700 | 30000 | 29700 | 8539 |
| 619 | 20241125 | 093900 | 13210609100 | 29850 | 29800 | 29850 | 29600 | 13773 |
| 620 | 20241125 | 093800 | 12801656350 | 29800 | 30000 | 30000 | 29700 | 7967 |
| 621 | 20241125 | 093700 | 12564032800 | 30000 | 29800 | 30100 | 29800 | 10622 |
| 622 | 20241125 | 093600 | 12245589250 | 29850 | 29850 | 30000 | 29800 | 4916 |
| 623 | 20241125 | 093500 | 12098482900 | 29950 | 29850 | 29950 | 29650 | 13574 |
| 624 | 20241125 | 093400 | 11694170650 | 29900 | 30200 | 30200 | 29700 | 12793 |
| 625 | 20241125 | 093300 | 11310179300 | 30200 | 30000 | 30200 | 29900 | 12455 |
| 626 | 20241125 | 093200 | 10935525900 | 29950 | 29700 | 30200 | 29700 | 42123 |
| 627 | 20241125 | 093100 | 9672172800 | 29800 | 29750 | 29850 | 29650 | 5722 |
| 628 | 20241125 | 093000 | 9501902150 | 29750 | 29550 | 29800 | 29450 | 8069 |
| 629 | 20241125 | 092900 | 9262978650 | 29550 | 29850 | 29950 | 29450 | 16960 |
| 630 | 20241125 | 092800 | 8758305700 | 29850 | 29650 | 29900 | 29600 | 29221 |
| 631 | 20241125 | 092700 | 7888229300 | 29650 | 29350 | 29650 | 29000 | 22556 |
| 632 | 20241125 | 092600 | 7224503050 | 29350 | 29350 | 29550 | 29200 | 22149 |
| 633 | 20241125 | 092500 | 6573236050 | 29250 | 29050 | 29350 | 28900 | 14367 |
| 634 | 20241125 | 092400 | 6154353900 | 29000 | 29050 | 29150 | 29000 | 3803 |
| 635 | 20241125 | 092300 | 6043910150 | 29050 | 28950 | 29100 | 28850 | 6269 |
| 636 | 20241125 | 092200 | 5861895850 | 28950 | 29300 | 29300 | 28950 | 8308 |
| 637 | 20241125 | 092100 | 5620149400 | 29150 | 29050 | 29300 | 28950 | 17460 |
| 638 | 20241125 | 092000 | 5112029000 | 29000 | 29000 | 29300 | 29000 | 20669 |
| 639 | 20241125 | 091900 | 4509224400 | 29100 | 28800 | 29100 | 28750 | 20429 |
| 640 | 20241125 | 091800 | 3917840250 | 28800 | 28450 | 28850 | 28400 | 14838 |
| 641 | 20241125 | 091700 | 3492740500 | 28450 | 28400 | 28500 | 28350 | 3944 |
| 642 | 20241125 | 091600 | 3380548500 | 28400 | 28450 | 28500 | 28350 | 4338 |
| 643 | 20241125 | 091500 | 3257161250 | 28500 | 28550 | 28550 | 28400 | 4323 |
| 644 | 20241125 | 091400 | 3134075900 | 28550 | 28300 | 28550 | 28300 | 10445 |
| 645 | 20241125 | 091300 | 2836704500 | 28250 | 28300 | 28350 | 28150 | 4978 |
| 646 | 20241125 | 091200 | 2695967200 | 28300 | 28200 | 28300 | 28150 | 3988 |
| 647 | 20241125 | 091100 | 2583342650 | 28200 | 28250 | 28350 | 28100 | 6578 |
| 648 | 20241125 | 091000 | 2397511600 | 28300 | 27950 | 28300 | 27900 | 2441 |
| 649 | 20241125 | 090900 | 2328888050 | 27950 | 27900 | 27950 | 27800 | 909 |
| 650 | 20241125 | 090800 | 2303525950 | 27900 | 27750 | 28000 | 27650 | 3858 |
| 651 | 20241125 | 090700 | 2196283000 | 27750 | 27850 | 28000 | 27750 | 2501 |
| 652 | 20241125 | 090600 | 2126593450 | 27900 | 27750 | 27900 | 27600 | 2099 |
| 653 | 20241125 | 090500 | 2068430100 | 27750 | 27950 | 28000 | 27550 | 9382 |
| 654 | 20241125 | 090400 | 1808390800 | 27950 | 28200 | 28250 | 27950 | 3919 |
| 655 | 20241125 | 090300 | 1698285550 | 28200 | 27750 | 28500 | 27750 | 18188 |
| 656 | 20241125 | 090200 | 1184776100 | 27650 | 27700 | 27750 | 27500 | 8616 |
| 657 | 20241125 | 090100 | 947263100 | 27700 | 27800 | 28000 | 27600 | 12775 |
| 658 | 20241125 | 090000 | 593235800 | 27800 | 27950 | 28150 | 27700 | 20147 |