32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 183500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 2063023 |
| 3 | 20241125 | 183400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 4 | 20241125 | 183300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 5 | 20241125 | 183200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 6 | 20241125 | 183100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 7 | 20241125 | 183000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 8 | 20241125 | 182900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 9 | 20241125 | 182800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 10 | 20241125 | 182700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 11 | 20241125 | 182600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 12 | 20241125 | 182500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 13 | 20241125 | 182400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 14 | 20241125 | 182300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 15 | 20241125 | 182200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 16 | 20241125 | 182100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 17 | 20241125 | 182000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 18 | 20241125 | 181900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 19 | 20241125 | 181800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 20 | 20241125 | 181700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 21 | 20241125 | 181600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 22 | 20241125 | 181500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 23 | 20241125 | 181400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 24 | 20241125 | 181300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 25 | 20241125 | 181200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 26 | 20241125 | 181100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 27 | 20241125 | 181000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 28 | 20241125 | 180900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 29 | 20241125 | 180800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 30 | 20241125 | 180700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 31 | 20241125 | 180600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 32 | 20241125 | 180500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 2063023 |
| 33 | 20241125 | 180400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 34 | 20241125 | 180300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 35 | 20241125 | 180200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 36 | 20241125 | 180100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 37 | 20241125 | 180000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 38 | 20241125 | 175900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 39 | 20241125 | 175800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 40 | 20241125 | 175700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 41 | 20241125 | 175600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 42 | 20241125 | 175500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 43 | 20241125 | 175400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 44 | 20241125 | 175300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 45 | 20241125 | 175200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 46 | 20241125 | 175100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 47 | 20241125 | 175000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 48 | 20241125 | 174900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 49 | 20241125 | 174800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 50 | 20241125 | 174700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 51 | 20241125 | 174600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 52 | 20241125 | 174500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 53 | 20241125 | 174400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 54 | 20241125 | 174300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 55 | 20241125 | 174200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 56 | 20241125 | 174100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 57 | 20241125 | 174000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 58 | 20241125 | 173900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 59 | 20241125 | 173800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 60 | 20241125 | 173700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 61 | 20241125 | 173600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 62 | 20241125 | 173500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 2063023 |
| 63 | 20241125 | 173400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 64 | 20241125 | 173300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 65 | 20241125 | 173200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 66 | 20241125 | 173100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 67 | 20241125 | 173000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 68 | 20241125 | 172900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 69 | 20241125 | 172800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 70 | 20241125 | 172700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 71 | 20241125 | 172600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 72 | 20241125 | 172500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 73 | 20241125 | 172400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 74 | 20241125 | 172300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 75 | 20241125 | 172200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 76 | 20241125 | 172100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 77 | 20241125 | 172000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 78 | 20241125 | 171900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 79 | 20241125 | 171800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 80 | 20241125 | 171700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 81 | 20241125 | 171600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 82 | 20241125 | 171500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 83 | 20241125 | 171400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 84 | 20241125 | 171300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 85 | 20241125 | 171200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 86 | 20241125 | 171100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 87 | 20241125 | 171000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 88 | 20241125 | 170900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 89 | 20241125 | 170800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 90 | 20241125 | 170700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 91 | 20241125 | 170600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 92 | 20241125 | 170500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 2063023 |
| 93 | 20241125 | 170400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 94 | 20241125 | 170300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 95 | 20241125 | 170200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 96 | 20241125 | 170100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 97 | 20241125 | 170000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 98 | 20241125 | 165900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 99 | 20241125 | 165800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 100 | 20241125 | 165700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 101 | 20241125 | 165600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 102 | 20241125 | 165500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 103 | 20241125 | 165400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 104 | 20241125 | 165300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 105 | 20241125 | 165200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 106 | 20241125 | 165100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 107 | 20241125 | 165000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 108 | 20241125 | 164900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 109 | 20241125 | 164800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 110 | 20241125 | 164700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 111 | 20241125 | 164600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 112 | 20241125 | 164500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 113 | 20241125 | 164400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 114 | 20241125 | 164300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 115 | 20241125 | 164200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 116 | 20241125 | 164100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 117 | 20241125 | 164000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 118 | 20241125 | 163900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 119 | 20241125 | 163800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 120 | 20241125 | 163700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 121 | 20241125 | 163600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 122 | 20241125 | 163500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 2063023 |
| 123 | 20241125 | 163400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 124 | 20241125 | 163300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 125 | 20241125 | 163200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 126 | 20241125 | 163100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 127 | 20241125 | 163000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 128 | 20241125 | 162900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 129 | 20241125 | 162800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 130 | 20241125 | 162700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 131 | 20241125 | 162600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 132 | 20241125 | 162500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 133 | 20241125 | 162400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 134 | 20241125 | 162300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 135 | 20241125 | 162200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 136 | 20241125 | 162100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 137 | 20241125 | 162000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 138 | 20241125 | 161900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 139 | 20241125 | 161800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 140 | 20241125 | 161700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 141 | 20241125 | 161600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 142 | 20241125 | 161500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 143 | 20241125 | 161400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 144 | 20241125 | 161300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 145 | 20241125 | 161200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 146 | 20241125 | 161100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 147 | 20241125 | 161000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 148 | 20241125 | 160900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 149 | 20241125 | 160800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 150 | 20241125 | 160700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 151 | 20241125 | 160600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 152 | 20241125 | 160500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 2063023 |
| 153 | 20241125 | 160400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 154 | 20241125 | 160300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 155 | 20241125 | 160200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 156 | 20241125 | 160100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 157 | 20241125 | 160000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 158 | 20241125 | 155900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 159 | 20241125 | 155800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 160 | 20241125 | 155700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 161 | 20241125 | 155600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 162 | 20241125 | 155500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 163 | 20241125 | 155400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 164 | 20241125 | 155300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 165 | 20241125 | 155200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 166 | 20241125 | 155100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 167 | 20241125 | 155000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 168 | 20241125 | 154900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 169 | 20241125 | 154800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 170 | 20241125 | 154700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 171 | 20241125 | 154600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 172 | 20241125 | 154500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 173 | 20241125 | 154400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 174 | 20241125 | 154300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 175 | 20241125 | 154200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 176 | 20241125 | 154100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 177 | 20241125 | 154000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 178 | 20241125 | 153900 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 179 | 20241125 | 153800 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 180 | 20241125 | 153700 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 181 | 20241125 | 153600 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 182 | 20241125 | 153500 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 2063023 |
| 183 | 20241125 | 153400 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 184 | 20241125 | 153300 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 185 | 20241125 | 153200 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 186 | 20241125 | 153100 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 187 | 20241125 | 153000 | 146096409950 | 28400 | 28400 | 28400 | 28400 | 2063023 |
| 188 | 20241125 | 152900 | 87506556750 | 28650 | 28650 | 28650 | 28650 | 0 |
| 189 | 20241125 | 152800 | 87506556750 | 28650 | 28650 | 28650 | 28650 | 0 |
| 190 | 20241125 | 152700 | 87506556750 | 28650 | 28650 | 28650 | 28650 | 0 |
| 191 | 20241125 | 152600 | 87506556750 | 28650 | 28650 | 28650 | 28650 | 0 |
| 192 | 20241125 | 152500 | 87506556750 | 28650 | 28650 | 28650 | 28650 | 0 |
| 193 | 20241125 | 152400 | 87506556750 | 28650 | 28650 | 28650 | 28650 | 0 |
| 194 | 20241125 | 152300 | 87506556750 | 28650 | 28650 | 28650 | 28650 | 0 |
| 195 | 20241125 | 152200 | 87506556750 | 28650 | 28650 | 28650 | 28650 | 0 |
| 196 | 20241125 | 152100 | 87506556750 | 28650 | 28650 | 28650 | 28650 | 0 |
| 197 | 20241125 | 152000 | 87506556750 | 28650 | 28650 | 28650 | 28650 | 0 |
| 198 | 20241125 | 151900 | 87506556750 | 28650 | 28850 | 28850 | 28600 | 11454 |
| 199 | 20241125 | 151800 | 87177947450 | 28800 | 28750 | 28900 | 28750 | 6950 |
| 200 | 20241125 | 151700 | 86977666350 | 28750 | 28750 | 28800 | 28650 | 17083 |
| 201 | 20241125 | 151600 | 86487155250 | 28700 | 28900 | 28900 | 28700 | 17223 |
| 202 | 20241125 | 151500 | 85990923600 | 28850 | 28900 | 28900 | 28850 | 2528 |
| 203 | 20241125 | 151400 | 85917950250 | 28900 | 28850 | 28900 | 28850 | 2723 |
| 204 | 20241125 | 151300 | 85839343650 | 28900 | 29050 | 29050 | 28850 | 19881 |
| 205 | 20241125 | 151200 | 85263852200 | 29050 | 29000 | 29050 | 29000 | 3252 |
| 206 | 20241125 | 151100 | 85169415600 | 29000 | 29050 | 29050 | 29000 | 2797 |
| 207 | 20241125 | 151000 | 85088242500 | 29050 | 29050 | 29050 | 29000 | 1347 |
| 208 | 20241125 | 150900 | 85049163300 | 29050 | 29050 | 29050 | 29000 | 4188 |
| 209 | 20241125 | 150800 | 84927597300 | 29050 | 29000 | 29050 | 29000 | 3468 |
| 210 | 20241125 | 150700 | 84826883300 | 29000 | 29050 | 29050 | 29000 | 5806 |
| 211 | 20241125 | 150600 | 84658417550 | 29050 | 29000 | 29050 | 29000 | 5569 |
| 212 | 20241125 | 150500 | 84496652900 | 29000 | 29100 | 29100 | 29000 | 5319 |
| 213 | 20241125 | 150400 | 84342081900 | 29050 | 29150 | 29150 | 29050 | 5176 |
| 214 | 20241125 | 150300 | 84191445150 | 29100 | 29100 | 29150 | 29100 | 5885 |
| 215 | 20241125 | 150200 | 84020187550 | 29050 | 29100 | 29100 | 29050 | 4482 |
| 216 | 20241125 | 150100 | 83889801150 | 29100 | 29100 | 29100 | 29050 | 3557 |
| 217 | 20241125 | 150000 | 83786293800 | 29100 | 29050 | 29150 | 29000 | 5016 |
| 218 | 20241125 | 145900 | 83640355550 | 29050 | 28900 | 29050 | 28850 | 15542 |
| 219 | 20241125 | 145800 | 83190906400 | 28850 | 29000 | 29050 | 28850 | 11885 |
| 220 | 20241125 | 145700 | 82846615650 | 29000 | 29000 | 29050 | 29000 | 2041 |
| 221 | 20241125 | 145600 | 82787349800 | 29000 | 29000 | 29050 | 29000 | 726 |
| 222 | 20241125 | 145500 | 82766268100 | 29000 | 29150 | 29150 | 29000 | 5635 |
| 223 | 20241125 | 145400 | 82602362000 | 29150 | 29150 | 29150 | 29100 | 1753 |
| 224 | 20241125 | 145300 | 82551319500 | 29100 | 29050 | 29150 | 29050 | 10611 |
| 225 | 20241125 | 145200 | 82242703750 | 29000 | 29000 | 29050 | 29000 | 2181 |
| 226 | 20241125 | 145100 | 82179372000 | 29050 | 29050 | 29050 | 29000 | 1955 |
| 227 | 20241125 | 145000 | 82122613600 | 29050 | 29050 | 29100 | 29050 | 3792 |
| 228 | 20241125 | 144900 | 82012402500 | 29100 | 29000 | 29100 | 29000 | 4535 |
| 229 | 20241125 | 144800 | 81880651750 | 29050 | 29050 | 29050 | 29000 | 4556 |
| 230 | 20241125 | 144700 | 81748492250 | 29050 | 29000 | 29050 | 29000 | 2906 |
| 231 | 20241125 | 144600 | 81664100850 | 28950 | 29100 | 29100 | 28950 | 9028 |
| 232 | 20241125 | 144500 | 81402378350 | 29050 | 29150 | 29150 | 29050 | 2306 |
| 233 | 20241125 | 144400 | 81335227750 | 29150 | 29150 | 29200 | 29150 | 2591 |
| 234 | 20241125 | 144300 | 81259671350 | 29100 | 28900 | 29100 | 28850 | 9321 |
| 235 | 20241125 | 144200 | 80989674850 | 28900 | 28900 | 28900 | 28850 | 3692 |
| 236 | 20241125 | 144100 | 80883010250 | 28900 | 28850 | 28900 | 28850 | 3705 |
| 237 | 20241125 | 144000 | 80775940350 | 28850 | 28850 | 28900 | 28800 | 6156 |
| 238 | 20241125 | 143900 | 80598348100 | 28900 | 28900 | 28900 | 28850 | 873 |
| 239 | 20241125 | 143800 | 80573147800 | 28900 | 28950 | 28950 | 28800 | 10646 |
| 240 | 20241125 | 143700 | 80266123400 | 28950 | 29000 | 29000 | 28950 | 4746 |
| 241 | 20241125 | 143600 | 80128719500 | 29000 | 29000 | 29050 | 28900 | 4271 |
| 242 | 20241125 | 143500 | 80005005950 | 29000 | 29150 | 29150 | 29000 | 9790 |
| 243 | 20241125 | 143400 | 79719987200 | 29150 | 29150 | 29150 | 29100 | 1736 |
| 244 | 20241125 | 143300 | 79669427550 | 29150 | 29200 | 29200 | 29100 | 2942 |
| 245 | 20241125 | 143200 | 79583650000 | 29150 | 28950 | 29200 | 28950 | 19313 |
| 246 | 20241125 | 143100 | 79022237250 | 29000 | 29000 | 29000 | 28950 | 427 |
| 247 | 20241125 | 143000 | 79009854950 | 29000 | 28900 | 29000 | 28900 | 4714 |
| 248 | 20241125 | 142900 | 78873534000 | 28900 | 28900 | 28900 | 28850 | 5612 |
| 249 | 20241125 | 142800 | 78711382850 | 28900 | 28950 | 29000 | 28850 | 3398 |
| 250 | 20241125 | 142700 | 78613076100 | 29000 | 28950 | 29000 | 28950 | 6137 |
| 251 | 20241125 | 142600 | 78435207900 | 28950 | 28850 | 29000 | 28850 | 7082 |
| 252 | 20241125 | 142500 | 78230474550 | 28850 | 28950 | 29000 | 28850 | 7168 |
| 253 | 20241125 | 142400 | 78023127100 | 28950 | 29000 | 29000 | 28950 | 7615 |
| 254 | 20241125 | 142300 | 77802430400 | 29000 | 29000 | 29000 | 28950 | 7597 |
| 255 | 20241125 | 142200 | 77582123400 | 29000 | 29000 | 29000 | 28950 | 2523 |
| 256 | 20241125 | 142100 | 77508978300 | 28950 | 28850 | 28950 | 28850 | 9924 |
| 257 | 20241125 | 142000 | 77222282800 | 28850 | 28850 | 28950 | 28800 | 10985 |
| 258 | 20241125 | 141900 | 76904674350 | 28850 | 28850 | 28900 | 28800 | 6877 |
| 259 | 20241125 | 141800 | 76706358350 | 28850 | 28750 | 28850 | 28700 | 6696 |
| 260 | 20241125 | 141700 | 76513841900 | 28750 | 28750 | 28750 | 28700 | 2665 |
| 261 | 20241125 | 141600 | 76437226000 | 28750 | 28800 | 28800 | 28750 | 5985 |
| 262 | 20241125 | 141500 | 76265039450 | 28800 | 28750 | 28800 | 28700 | 5537 |
| 263 | 20241125 | 141400 | 76105844750 | 28750 | 28650 | 28750 | 28650 | 6766 |
| 264 | 20241125 | 141300 | 75911571800 | 28650 | 28650 | 28700 | 28650 | 3831 |
| 265 | 20241125 | 141200 | 75801738300 | 28700 | 28600 | 28700 | 28550 | 6470 |
| 266 | 20241125 | 141100 | 75616608000 | 28600 | 28550 | 28600 | 28500 | 3964 |
| 267 | 20241125 | 141000 | 75503296750 | 28500 | 28500 | 28500 | 28400 | 8666 |
| 268 | 20241125 | 140900 | 75257036000 | 28450 | 28500 | 28550 | 28400 | 7019 |
| 269 | 20241125 | 140800 | 75057141800 | 28500 | 28350 | 28500 | 28350 | 1815 |
| 270 | 20241125 | 140700 | 75005482300 | 28350 | 28350 | 28450 | 28350 | 5518 |
| 271 | 20241125 | 140600 | 74848881300 | 28350 | 28350 | 28350 | 28200 | 22898 |
| 272 | 20241125 | 140500 | 74201417100 | 28350 | 28400 | 28450 | 28350 | 4994 |
| 273 | 20241125 | 140400 | 74059681500 | 28450 | 28450 | 28450 | 28400 | 5473 |
| 274 | 20241125 | 140300 | 73904165250 | 28450 | 28450 | 28500 | 28400 | 6392 |
| 275 | 20241125 | 140200 | 73722264400 | 28500 | 28400 | 28500 | 28400 | 5388 |
| 276 | 20241125 | 140100 | 73569182200 | 28400 | 28450 | 28500 | 28400 | 4403 |
| 277 | 20241125 | 140000 | 73443954250 | 28450 | 28500 | 28500 | 28450 | 7326 |
| 278 | 20241125 | 135900 | 73235359700 | 28500 | 28500 | 28500 | 28450 | 3534 |
| 279 | 20241125 | 135800 | 73134705800 | 28500 | 28550 | 28600 | 28450 | 7777 |
| 280 | 20241125 | 135700 | 72912954950 | 28550 | 28600 | 28650 | 28550 | 2519 |
| 281 | 20241125 | 135600 | 72840946500 | 28600 | 28500 | 28650 | 28500 | 6806 |
| 282 | 20241125 | 135500 | 72646531800 | 28500 | 28500 | 28550 | 28500 | 9856 |
| 283 | 20241125 | 135400 | 72365349700 | 28500 | 28550 | 28600 | 28500 | 4595 |
| 284 | 20241125 | 135300 | 72234169900 | 28600 | 28700 | 28700 | 28550 | 4137 |
| 285 | 20241125 | 135200 | 72115775200 | 28600 | 28700 | 28700 | 28600 | 12525 |
| 286 | 20241125 | 135100 | 71757089500 | 28700 | 28800 | 28850 | 28700 | 3823 |
| 287 | 20241125 | 135000 | 71647101800 | 28850 | 28850 | 28900 | 28800 | 2454 |
| 288 | 20241125 | 134900 | 71576300100 | 28800 | 28850 | 28900 | 28800 | 5592 |
| 289 | 20241125 | 134800 | 71414967800 | 28850 | 28850 | 28900 | 28750 | 7080 |
| 290 | 20241125 | 134700 | 71210932050 | 28900 | 28900 | 28950 | 28850 | 7259 |
| 291 | 20241125 | 134600 | 71001007150 | 28950 | 29000 | 29000 | 28850 | 7782 |
| 292 | 20241125 | 134500 | 70775943350 | 28950 | 29150 | 29150 | 28800 | 10705 |
| 293 | 20241125 | 134400 | 70465507900 | 29150 | 28450 | 29200 | 28450 | 35918 |
| 294 | 20241125 | 134300 | 69430235100 | 28450 | 28450 | 28500 | 28400 | 7212 |
| 295 | 20241125 | 134200 | 69225049600 | 28450 | 28500 | 28550 | 28450 | 3383 |
| 296 | 20241125 | 134100 | 69128684250 | 28500 | 28550 | 28600 | 28450 | 3630 |
| 297 | 20241125 | 134000 | 69025074150 | 28550 | 28550 | 28600 | 28450 | 10052 |
| 298 | 20241125 | 133900 | 68738449150 | 28600 | 28550 | 28600 | 28550 | 1509 |
| 299 | 20241125 | 133800 | 68695360800 | 28550 | 28700 | 28700 | 28550 | 5943 |
| 300 | 20241125 | 133700 | 68525042250 | 28750 | 28700 | 28750 | 28650 | 4598 |
| 301 | 20241125 | 133600 | 68393183200 | 28700 | 28750 | 28750 | 28550 | 6694 |
| 302 | 20241125 | 133500 | 68201506250 | 28700 | 28550 | 28700 | 28450 | 23765 |
| 303 | 20241125 | 133400 | 67524039800 | 28550 | 28550 | 28600 | 28500 | 10918 |
| 304 | 20241125 | 133300 | 67212450050 | 28550 | 28600 | 28600 | 28550 | 6011 |
| 305 | 20241125 | 133200 | 67040714150 | 28600 | 28600 | 28600 | 28550 | 3052 |
| 306 | 20241125 | 133100 | 66953450100 | 28550 | 28550 | 28600 | 28550 | 2935 |
| 307 | 20241125 | 133000 | 66869588500 | 28600 | 28600 | 28600 | 28550 | 2456 |
| 308 | 20241125 | 132900 | 66799399450 | 28600 | 28550 | 28650 | 28550 | 5584 |
| 309 | 20241125 | 132800 | 66639705050 | 28600 | 28550 | 28600 | 28500 | 7609 |
| 310 | 20241125 | 132700 | 66422332700 | 28500 | 28550 | 28600 | 28500 | 4208 |
| 311 | 20241125 | 132600 | 66302240150 | 28600 | 28550 | 28600 | 28550 | 10233 |
| 312 | 20241125 | 132500 | 66009710400 | 28550 | 28600 | 28600 | 28550 | 7200 |
| 313 | 20241125 | 132400 | 65804134150 | 28550 | 28600 | 28600 | 28550 | 2646 |
| 314 | 20241125 | 132300 | 65728507900 | 28600 | 28600 | 28650 | 28600 | 8611 |
| 315 | 20241125 | 132200 | 65482108050 | 28650 | 28650 | 28650 | 28600 | 1118 |
| 316 | 20241125 | 132100 | 65450124350 | 28650 | 28650 | 28700 | 28600 | 3297 |
| 317 | 20241125 | 132000 | 65355673450 | 28700 | 28750 | 28800 | 28650 | 7538 |
| 318 | 20241125 | 131900 | 65139042850 | 28700 | 28700 | 28750 | 28700 | 4504 |
| 319 | 20241125 | 131800 | 65009736950 | 28700 | 28650 | 28700 | 28600 | 6334 |
| 320 | 20241125 | 131700 | 64828223750 | 28600 | 28650 | 28650 | 28600 | 2153 |
| 321 | 20241125 | 131600 | 64766610300 | 28600 | 28700 | 28750 | 28600 | 9261 |
| 322 | 20241125 | 131500 | 64501203250 | 28750 | 28750 | 28800 | 28700 | 7824 |
| 323 | 20241125 | 131400 | 64276267750 | 28750 | 28700 | 28750 | 28700 | 1050 |
| 324 | 20241125 | 131300 | 64246120200 | 28750 | 28850 | 28850 | 28700 | 3035 |
| 325 | 20241125 | 131200 | 64158741050 | 28850 | 28850 | 28850 | 28800 | 2422 |
| 326 | 20241125 | 131100 | 64088932150 | 28850 | 28800 | 28850 | 28700 | 11006 |
| 327 | 20241125 | 131000 | 63772316550 | 28800 | 29000 | 29000 | 28800 | 6088 |
| 328 | 20241125 | 130900 | 63596429350 | 29000 | 28900 | 29000 | 28850 | 5916 |
| 329 | 20241125 | 130800 | 63425291650 | 28900 | 28850 | 28900 | 28850 | 2348 |
| 330 | 20241125 | 130700 | 63357448050 | 28900 | 28900 | 28950 | 28850 | 6776 |
| 331 | 20241125 | 130600 | 63161589800 | 28950 | 28850 | 29000 | 28850 | 6021 |
| 332 | 20241125 | 130500 | 62987412750 | 28850 | 28850 | 28900 | 28800 | 3456 |
| 333 | 20241125 | 130400 | 62887718850 | 28800 | 28900 | 28950 | 28800 | 6032 |
| 334 | 20241125 | 130300 | 62713481850 | 28900 | 28800 | 28900 | 28750 | 6657 |
| 335 | 20241125 | 130200 | 62521367800 | 28800 | 28650 | 28800 | 28600 | 5514 |
| 336 | 20241125 | 130100 | 62363024350 | 28650 | 28650 | 28700 | 28600 | 5613 |
| 337 | 20241125 | 130000 | 62202236400 | 28650 | 28700 | 28700 | 28600 | 5037 |
| 338 | 20241125 | 125900 | 62057947400 | 28700 | 28700 | 28750 | 28650 | 2684 |
| 339 | 20241125 | 125800 | 61980919250 | 28750 | 28750 | 28750 | 28700 | 4832 |
| 340 | 20241125 | 125700 | 61842132050 | 28750 | 28700 | 28750 | 28650 | 3488 |
| 341 | 20241125 | 125600 | 61741911650 | 28700 | 28600 | 28700 | 28550 | 5262 |
| 342 | 20241125 | 125500 | 61591362150 | 28600 | 28800 | 28850 | 28600 | 7255 |
| 343 | 20241125 | 125400 | 61383200000 | 28800 | 28900 | 28900 | 28800 | 6338 |
| 344 | 20241125 | 125300 | 61200322000 | 28900 | 28600 | 28950 | 28600 | 13432 |
| 345 | 20241125 | 125200 | 60814537200 | 28600 | 28600 | 28600 | 28550 | 4191 |
| 346 | 20241125 | 125100 | 60694758750 | 28600 | 28600 | 28650 | 28600 | 3555 |
| 347 | 20241125 | 125000 | 60593038800 | 28650 | 28600 | 28650 | 28550 | 6858 |
| 348 | 20241125 | 124900 | 60396840400 | 28550 | 28650 | 28700 | 28550 | 7036 |
| 349 | 20241125 | 124800 | 60195526850 | 28650 | 28750 | 28750 | 28650 | 3168 |
| 350 | 20241125 | 124700 | 60104666650 | 28750 | 28750 | 28800 | 28700 | 4846 |
| 351 | 20241125 | 124600 | 59965391750 | 28750 | 28750 | 28800 | 28700 | 4352 |
| 352 | 20241125 | 124500 | 59840260850 | 28750 | 28800 | 28800 | 28700 | 4623 |
| 353 | 20241125 | 124400 | 59707325900 | 28800 | 28700 | 28800 | 28650 | 6024 |
| 354 | 20241125 | 124300 | 59534227550 | 28700 | 28800 | 28800 | 28650 | 3474 |
| 355 | 20241125 | 124200 | 59434390100 | 28800 | 28650 | 28800 | 28600 | 6416 |
| 356 | 20241125 | 124100 | 59250427300 | 28650 | 28750 | 28800 | 28600 | 12325 |
| 357 | 20241125 | 124000 | 58896849600 | 28650 | 28800 | 28800 | 28650 | 12039 |
| 358 | 20241125 | 123900 | 58551368300 | 28750 | 28750 | 28800 | 28750 | 4773 |
| 359 | 20241125 | 123800 | 58414106600 | 28750 | 28800 | 28800 | 28750 | 4225 |
| 360 | 20241125 | 123700 | 58292541100 | 28800 | 28850 | 28900 | 28750 | 6835 |
| 361 | 20241125 | 123600 | 58095513350 | 28900 | 28800 | 28900 | 28750 | 7597 |
| 362 | 20241125 | 123500 | 57876834350 | 28750 | 28900 | 28900 | 28750 | 5507 |
| 363 | 20241125 | 123400 | 57718218750 | 28900 | 28950 | 28950 | 28800 | 7311 |
| 364 | 20241125 | 123300 | 57507123500 | 28900 | 28800 | 28950 | 28800 | 6472 |
| 365 | 20241125 | 123200 | 57320333200 | 28850 | 28750 | 28900 | 28700 | 12076 |
| 366 | 20241125 | 123100 | 56973008450 | 28750 | 28850 | 28850 | 28700 | 9466 |
| 367 | 20241125 | 123000 | 56700771150 | 28850 | 28850 | 28850 | 28750 | 8658 |
| 368 | 20241125 | 122900 | 56451398650 | 28900 | 28950 | 28950 | 28850 | 11591 |
| 369 | 20241125 | 122800 | 56116516850 | 28900 | 29100 | 29100 | 28900 | 12740 |
| 370 | 20241125 | 122700 | 55746973050 | 29050 | 29050 | 29200 | 29050 | 8678 |
| 371 | 20241125 | 122600 | 55494370000 | 29100 | 29150 | 29200 | 29050 | 6695 |
| 372 | 20241125 | 122500 | 55299357250 | 29200 | 29250 | 29300 | 29150 | 1575 |
| 373 | 20241125 | 122400 | 55253368950 | 29300 | 29350 | 29350 | 29250 | 3051 |
| 374 | 20241125 | 122300 | 55164080850 | 29350 | 29200 | 29400 | 29150 | 7615 |
| 375 | 20241125 | 122200 | 54941177200 | 29200 | 29250 | 29250 | 29200 | 3369 |
| 376 | 20241125 | 122100 | 54842748000 | 29250 | 29150 | 29250 | 29100 | 7783 |
| 377 | 20241125 | 122000 | 54615802500 | 29100 | 29150 | 29200 | 29100 | 13181 |
| 378 | 20241125 | 121900 | 54231723900 | 29150 | 29300 | 29300 | 29050 | 18889 |
| 379 | 20241125 | 121800 | 53680397050 | 29250 | 29250 | 29300 | 29250 | 1989 |
| 380 | 20241125 | 121700 | 53622208600 | 29300 | 29250 | 29300 | 29250 | 8205 |
| 381 | 20241125 | 121600 | 53382026200 | 29250 | 29400 | 29450 | 29250 | 19561 |
| 382 | 20241125 | 121500 | 52808467400 | 29450 | 29450 | 29500 | 29400 | 1029 |
| 383 | 20241125 | 121400 | 52778170050 | 29450 | 29450 | 29550 | 29400 | 7465 |
| 384 | 20241125 | 121300 | 52558275250 | 29450 | 29350 | 29500 | 29350 | 3393 |
| 385 | 20241125 | 121200 | 52458524750 | 29350 | 29450 | 29500 | 29350 | 9773 |
| 386 | 20241125 | 121100 | 52171013150 | 29450 | 29450 | 29450 | 29400 | 832 |
| 387 | 20241125 | 121000 | 52146536300 | 29450 | 29350 | 29500 | 29300 | 5263 |
| 388 | 20241125 | 120900 | 51991896050 | 29300 | 29350 | 29350 | 29300 | 8048 |
| 389 | 20241125 | 120800 | 51756031950 | 29300 | 29400 | 29400 | 29250 | 7734 |
| 390 | 20241125 | 120700 | 51529321250 | 29400 | 29450 | 29500 | 29350 | 3543 |
| 391 | 20241125 | 120600 | 51425153750 | 29450 | 29300 | 29650 | 29250 | 21748 |
| 392 | 20241125 | 120500 | 50785206550 | 29300 | 29350 | 29350 | 29300 | 11465 |
| 393 | 20241125 | 120400 | 50449264000 | 29350 | 29350 | 29400 | 29300 | 4742 |
| 394 | 20241125 | 120300 | 50310068800 | 29400 | 29500 | 29500 | 29350 | 15553 |
| 395 | 20241125 | 120200 | 49852674250 | 29500 | 29600 | 29600 | 29500 | 6975 |
| 396 | 20241125 | 120100 | 49646798800 | 29550 | 29600 | 29650 | 29550 | 4284 |
| 397 | 20241125 | 120000 | 49520067350 | 29650 | 29550 | 29650 | 29500 | 6795 |
| 398 | 20241125 | 115900 | 49319123050 | 29500 | 29650 | 29700 | 29500 | 12732 |
| 399 | 20241125 | 115800 | 48942748450 | 29650 | 29700 | 29700 | 29650 | 9151 |
| 400 | 20241125 | 115700 | 48671400600 | 29650 | 29700 | 29700 | 29650 | 5153 |
| 401 | 20241125 | 115600 | 48518523000 | 29650 | 29650 | 29700 | 29650 | 1641 |
| 402 | 20241125 | 115500 | 48469857150 | 29700 | 29700 | 29750 | 29650 | 7676 |
| 403 | 20241125 | 115400 | 48241911550 | 29700 | 29750 | 29750 | 29650 | 3749 |
| 404 | 20241125 | 115300 | 48130627200 | 29750 | 29800 | 29800 | 29750 | 5378 |
| 405 | 20241125 | 115200 | 47970530850 | 29800 | 29900 | 29950 | 29750 | 6721 |
| 406 | 20241125 | 115100 | 47769742400 | 29900 | 29750 | 29900 | 29750 | 5701 |
| 407 | 20241125 | 115000 | 47599688150 | 29750 | 29800 | 29900 | 29750 | 4483 |
| 408 | 20241125 | 114900 | 47466037350 | 29800 | 29750 | 29950 | 29750 | 10027 |
| 409 | 20241125 | 114800 | 47166697850 | 29750 | 29850 | 29850 | 29650 | 16856 |
| 410 | 20241125 | 114700 | 46665261900 | 29800 | 30000 | 30050 | 29800 | 20163 |
| 411 | 20241125 | 114600 | 46061847000 | 30000 | 30000 | 30050 | 30000 | 4123 |
| 412 | 20241125 | 114500 | 45938129300 | 30000 | 30050 | 30100 | 30000 | 5046 |
| 413 | 20241125 | 114400 | 45786509550 | 30050 | 30100 | 30100 | 30050 | 1675 |
| 414 | 20241125 | 114300 | 45736151950 | 30100 | 30150 | 30150 | 30050 | 2560 |
| 415 | 20241125 | 114200 | 45659080350 | 30100 | 30300 | 30300 | 30100 | 6494 |
| 416 | 20241125 | 114100 | 45463009100 | 30250 | 30250 | 30300 | 30250 | 1016 |
| 417 | 20241125 | 114000 | 45432227000 | 30300 | 30300 | 30300 | 30250 | 531 |
| 418 | 20241125 | 113900 | 45416149200 | 30300 | 30350 | 30350 | 30250 | 2435 |
| 419 | 20241125 | 113800 | 45342373600 | 30350 | 30350 | 30400 | 30350 | 3789 |
| 420 | 20241125 | 113700 | 45227374200 | 30350 | 30200 | 30350 | 30150 | 4015 |
| 421 | 20241125 | 113600 | 45105964900 | 30150 | 30200 | 30200 | 30150 | 1855 |
| 422 | 20241125 | 113500 | 45049961150 | 30200 | 30150 | 30200 | 30100 | 4127 |
| 423 | 20241125 | 113400 | 44925529000 | 30150 | 30100 | 30150 | 30100 | 3660 |
| 424 | 20241125 | 113300 | 44815357650 | 30150 | 30150 | 30150 | 30100 | 2025 |
| 425 | 20241125 | 113200 | 44754362500 | 30150 | 30250 | 30250 | 30150 | 4614 |
| 426 | 20241125 | 113100 | 44614942150 | 30250 | 30250 | 30250 | 30200 | 1481 |
| 427 | 20241125 | 113000 | 44570205750 | 30200 | 30250 | 30250 | 30100 | 11251 |
| 428 | 20241125 | 112900 | 44230905850 | 30250 | 30400 | 30400 | 30250 | 9299 |
| 429 | 20241125 | 112800 | 43948493600 | 30400 | 30300 | 30400 | 30250 | 6932 |
| 430 | 20241125 | 112700 | 43738268500 | 30300 | 30300 | 30300 | 30250 | 5670 |
| 431 | 20241125 | 112600 | 43566491450 | 30300 | 30250 | 30300 | 30250 | 2765 |
| 432 | 20241125 | 112500 | 43482742000 | 30250 | 30200 | 30250 | 30150 | 5577 |
| 433 | 20241125 | 112400 | 43314333450 | 30150 | 30150 | 30200 | 30150 | 2106 |
| 434 | 20241125 | 112300 | 43250821400 | 30200 | 30300 | 30300 | 30200 | 4498 |
| 435 | 20241125 | 112200 | 43114838000 | 30250 | 30250 | 30250 | 30200 | 7264 |
| 436 | 20241125 | 112100 | 42895199100 | 30300 | 30250 | 30300 | 30250 | 4712 |
| 437 | 20241125 | 112000 | 42752582050 | 30250 | 30300 | 30350 | 30250 | 3769 |
| 438 | 20241125 | 111900 | 42638437500 | 30300 | 30350 | 30400 | 30300 | 3355 |
| 439 | 20241125 | 111800 | 42536650650 | 30350 | 30450 | 30450 | 30350 | 3493 |
| 440 | 20241125 | 111700 | 42430460250 | 30450 | 30550 | 30550 | 30400 | 3265 |
| 441 | 20241125 | 111600 | 42330889650 | 30550 | 30450 | 30550 | 30400 | 10914 |
| 442 | 20241125 | 111500 | 41998443750 | 30450 | 30450 | 30500 | 30450 | 1177 |
| 443 | 20241125 | 111400 | 41962590350 | 30450 | 30550 | 30600 | 30450 | 3308 |
| 444 | 20241125 | 111300 | 41861681350 | 30600 | 30800 | 30800 | 30550 | 3795 |
| 445 | 20241125 | 111200 | 41745168000 | 30800 | 30800 | 30800 | 30750 | 1016 |
| 446 | 20241125 | 111100 | 41713886700 | 30750 | 30900 | 30900 | 30750 | 3513 |
| 447 | 20241125 | 111000 | 41605480250 | 30850 | 30700 | 30900 | 30700 | 3793 |
| 448 | 20241125 | 110900 | 41488589950 | 30750 | 30600 | 30750 | 30600 | 2413 |
| 449 | 20241125 | 110800 | 41414639450 | 30600 | 30600 | 30700 | 30600 | 1658 |
| 450 | 20241125 | 110700 | 41363805000 | 30700 | 30750 | 30750 | 30600 | 1165 |
| 451 | 20241125 | 110600 | 41328088100 | 30700 | 30650 | 30750 | 30600 | 2005 |
| 452 | 20241125 | 110500 | 41266625450 | 30650 | 30800 | 30800 | 30650 | 1000 |
| 453 | 20241125 | 110400 | 41235899650 | 30800 | 30850 | 30850 | 30750 | 1937 |
| 454 | 20241125 | 110300 | 41176224050 | 30800 | 30750 | 30850 | 30750 | 1872 |
| 455 | 20241125 | 110200 | 41118548800 | 30750 | 30650 | 30750 | 30600 | 913 |
| 456 | 20241125 | 110100 | 41090552850 | 30650 | 30600 | 30700 | 30550 | 3004 |
| 457 | 20241125 | 110000 | 40998577650 | 30600 | 30650 | 30650 | 30600 | 2134 |
| 458 | 20241125 | 105900 | 40933253000 | 30650 | 30650 | 30700 | 30600 | 1969 |
| 459 | 20241125 | 105800 | 40872901850 | 30700 | 30800 | 30800 | 30700 | 3061 |
| 460 | 20241125 | 105700 | 40778840050 | 30800 | 30900 | 30900 | 30750 | 2962 |
| 461 | 20241125 | 105600 | 40687579050 | 30900 | 30950 | 30950 | 30850 | 1449 |
| 462 | 20241125 | 105500 | 40642808100 | 30950 | 30950 | 31000 | 30900 | 2105 |
| 463 | 20241125 | 105400 | 40577651750 | 30950 | 30850 | 30950 | 30800 | 2589 |
| 464 | 20241125 | 105300 | 40497679850 | 30900 | 30950 | 30950 | 30850 | 3161 |
| 465 | 20241125 | 105200 | 40400074850 | 30950 | 31000 | 31050 | 30900 | 2110 |
| 466 | 20241125 | 105100 | 40334752900 | 31000 | 31200 | 31200 | 31000 | 5710 |
| 467 | 20241125 | 105000 | 40157287400 | 31150 | 31150 | 31200 | 31100 | 5397 |
| 468 | 20241125 | 104900 | 39989172650 | 31100 | 30850 | 31150 | 30850 | 11651 |
| 469 | 20241125 | 104800 | 39628141200 | 30900 | 30950 | 30950 | 30850 | 2135 |
| 470 | 20241125 | 104700 | 39562148200 | 30950 | 30850 | 31000 | 30850 | 10365 |
| 471 | 20241125 | 104600 | 39241296200 | 30850 | 30850 | 30850 | 30750 | 2325 |
| 472 | 20241125 | 104500 | 39169609900 | 30800 | 30800 | 30900 | 30700 | 6205 |
| 473 | 20241125 | 104400 | 38978509200 | 30800 | 30700 | 30800 | 30700 | 3675 |
| 474 | 20241125 | 104300 | 38865428550 | 30750 | 30550 | 30750 | 30550 | 4302 |
| 475 | 20241125 | 104200 | 38733620250 | 30600 | 30450 | 30600 | 30400 | 3701 |
| 476 | 20241125 | 104100 | 38620603900 | 30400 | 30350 | 30500 | 30300 | 1239 |
| 477 | 20241125 | 104000 | 38582943250 | 30350 | 30350 | 30400 | 30250 | 3798 |
| 478 | 20241125 | 103900 | 38467763250 | 30350 | 30450 | 30500 | 30350 | 2613 |
| 479 | 20241125 | 103800 | 38388277750 | 30500 | 30550 | 30550 | 30450 | 2316 |
| 480 | 20241125 | 103700 | 38317644750 | 30550 | 30550 | 30600 | 30450 | 4888 |
| 481 | 20241125 | 103600 | 38168391350 | 30550 | 30500 | 30550 | 30500 | 1730 |
| 482 | 20241125 | 103500 | 38115583050 | 30500 | 30500 | 30500 | 30450 | 1535 |
| 483 | 20241125 | 103400 | 38068785100 | 30500 | 30450 | 30500 | 30400 | 4063 |
| 484 | 20241125 | 103300 | 37944997000 | 30450 | 30350 | 30500 | 30350 | 6614 |
| 485 | 20241125 | 103200 | 37743751700 | 30300 | 30200 | 30350 | 30200 | 1469 |
| 486 | 20241125 | 103100 | 37699282400 | 30200 | 30250 | 30250 | 30100 | 4003 |
| 487 | 20241125 | 103000 | 37578460900 | 30250 | 30100 | 30300 | 30100 | 1991 |
| 488 | 20241125 | 102900 | 37518322200 | 30100 | 30100 | 30100 | 30050 | 3525 |
| 489 | 20241125 | 102800 | 37412257250 | 30050 | 30100 | 30100 | 30000 | 3919 |
| 490 | 20241125 | 102700 | 37294458300 | 30050 | 30150 | 30150 | 29950 | 15025 |
| 491 | 20241125 | 102600 | 36843298300 | 30150 | 30100 | 30200 | 30050 | 6493 |
| 492 | 20241125 | 102500 | 36647724250 | 30100 | 30200 | 30200 | 30100 | 9770 |
| 493 | 20241125 | 102400 | 36353099300 | 30150 | 30450 | 30450 | 30150 | 12902 |
| 494 | 20241125 | 102300 | 35962281150 | 30450 | 30550 | 30750 | 30400 | 9486 |
| 495 | 20241125 | 102200 | 35672554600 | 30550 | 30600 | 30600 | 30500 | 1197 |
| 496 | 20241125 | 102100 | 35635982250 | 30550 | 30450 | 30650 | 30450 | 5615 |
| 497 | 20241125 | 102000 | 35464488100 | 30500 | 30550 | 30600 | 30450 | 2805 |
| 498 | 20241125 | 101900 | 35378893100 | 30550 | 30450 | 30600 | 30450 | 2861 |
| 499 | 20241125 | 101800 | 35291500750 | 30450 | 30600 | 30600 | 30350 | 7385 |
| 500 | 20241125 | 101700 | 35066424100 | 30550 | 30500 | 30650 | 30500 | 2338 |
| 501 | 20241125 | 101600 | 34995025300 | 30500 | 30700 | 30750 | 30500 | 4626 |
| 502 | 20241125 | 101500 | 34853315000 | 30700 | 30750 | 30800 | 30650 | 4509 |
| 503 | 20241125 | 101400 | 34714704900 | 30700 | 30700 | 30800 | 30600 | 6992 |
| 504 | 20241125 | 101300 | 34500077150 | 30700 | 30800 | 30850 | 30650 | 4816 |
| 505 | 20241125 | 101200 | 34351887550 | 30800 | 30600 | 30800 | 30550 | 4946 |
| 506 | 20241125 | 101100 | 34200351050 | 30600 | 30500 | 30650 | 30450 | 3986 |
| 507 | 20241125 | 101000 | 34078664950 | 30450 | 30550 | 30750 | 30450 | 11615 |
| 508 | 20241125 | 100900 | 33723481050 | 30500 | 30600 | 30650 | 30500 | 6822 |
| 509 | 20241125 | 100800 | 33515011850 | 30550 | 30900 | 31000 | 30550 | 13882 |
| 510 | 20241125 | 100700 | 33088575300 | 30900 | 31000 | 31100 | 30900 | 2919 |
| 511 | 20241125 | 100600 | 32998087250 | 31000 | 30850 | 31000 | 30850 | 5502 |
| 512 | 20241125 | 100500 | 32827811800 | 30900 | 30950 | 31000 | 30700 | 13572 |
| 513 | 20241125 | 100400 | 32408982450 | 30950 | 30900 | 31200 | 30850 | 9450 |
| 514 | 20241125 | 100300 | 32116620450 | 30850 | 31100 | 31300 | 30850 | 20524 |
| 515 | 20241125 | 100200 | 31479173100 | 31200 | 31450 | 31500 | 31100 | 14337 |
| 516 | 20241125 | 100100 | 31030375450 | 31450 | 31850 | 31900 | 31450 | 12454 |
| 517 | 20241125 | 100000 | 30635872100 | 31850 | 31750 | 31900 | 31750 | 18558 |
| 518 | 20241125 | 095900 | 30045063300 | 31800 | 31450 | 31850 | 31350 | 18612 |
| 519 | 20241125 | 095800 | 29455697150 | 31400 | 31200 | 31550 | 31000 | 17506 |
| 520 | 20241125 | 095700 | 28905909550 | 31300 | 31000 | 31300 | 30950 | 10385 |
| 521 | 20241125 | 095600 | 28583287100 | 31000 | 30950 | 31150 | 30950 | 8825 |
| 522 | 20241125 | 095500 | 28309586850 | 30950 | 31350 | 31350 | 30950 | 17755 |
| 523 | 20241125 | 095400 | 27757979500 | 31300 | 31200 | 31400 | 31150 | 5521 |
| 524 | 20241125 | 095300 | 27585159850 | 31200 | 31150 | 31300 | 31050 | 7141 |
| 525 | 20241125 | 095200 | 27362960900 | 31100 | 31350 | 31500 | 31100 | 17716 |
| 526 | 20241125 | 095100 | 26808252550 | 31350 | 31300 | 31400 | 31200 | 12751 |
| 527 | 20241125 | 095000 | 26409715000 | 31400 | 31900 | 31900 | 31250 | 28966 |
| 528 | 20241125 | 094900 | 25496486600 | 31850 | 31250 | 31900 | 31200 | 32119 |
| 529 | 20241125 | 094800 | 24481745700 | 31350 | 31200 | 31350 | 31000 | 18433 |
| 530 | 20241125 | 094700 | 23907762700 | 31300 | 31300 | 31450 | 31100 | 23329 |
| 531 | 20241125 | 094600 | 23177630250 | 31300 | 31050 | 31450 | 31000 | 26333 |
| 532 | 20241125 | 094500 | 22354512750 | 31050 | 30300 | 31300 | 30250 | 56559 |
| 533 | 20241125 | 094400 | 20609369200 | 30250 | 30250 | 30350 | 30250 | 4271 |
| 534 | 20241125 | 094300 | 20480036750 | 30300 | 30200 | 30300 | 30200 | 4943 |
| 535 | 20241125 | 094200 | 20330454650 | 30250 | 30150 | 30250 | 30150 | 5797 |
| 536 | 20241125 | 094100 | 20155526000 | 30150 | 30150 | 30200 | 30000 | 4427 |
| 537 | 20241125 | 094000 | 20022234050 | 30100 | 29950 | 30150 | 29900 | 8148 |
| 538 | 20241125 | 093900 | 19777928700 | 30000 | 30150 | 30150 | 29950 | 9611 |
| 539 | 20241125 | 093800 | 19489411950 | 30150 | 30400 | 30400 | 30150 | 7226 |
| 540 | 20241125 | 093700 | 19270971300 | 30350 | 30600 | 30750 | 30350 | 17705 |
| 541 | 20241125 | 093600 | 18729408650 | 30600 | 30250 | 30650 | 30200 | 29901 |
| 542 | 20241125 | 093500 | 17818363500 | 30200 | 30250 | 30300 | 30150 | 6010 |
| 543 | 20241125 | 093400 | 17636753650 | 30300 | 30100 | 30300 | 30100 | 6519 |
| 544 | 20241125 | 093300 | 17439846500 | 30100 | 30000 | 30200 | 30000 | 9229 |
| 545 | 20241125 | 093200 | 17162287050 | 30000 | 30100 | 30100 | 29950 | 4930 |
| 546 | 20241125 | 093100 | 17014246950 | 30000 | 30350 | 30350 | 30000 | 8228 |
| 547 | 20241125 | 093000 | 16765452600 | 30350 | 29900 | 30350 | 29850 | 23669 |
| 548 | 20241125 | 092900 | 16053223850 | 29850 | 29950 | 30050 | 29850 | 5874 |
| 549 | 20241125 | 092800 | 15877301750 | 29950 | 30000 | 30100 | 29850 | 4429 |
| 550 | 20241125 | 092700 | 15744760150 | 30150 | 29950 | 30150 | 29900 | 16418 |
| 551 | 20241125 | 092600 | 15251837750 | 29950 | 29550 | 29950 | 29500 | 11195 |
| 552 | 20241125 | 092500 | 14918221950 | 29500 | 29600 | 29650 | 29500 | 7747 |
| 553 | 20241125 | 092400 | 14689376750 | 29550 | 29750 | 29850 | 29500 | 14222 |
| 554 | 20241125 | 092300 | 14268233950 | 29750 | 29650 | 29800 | 29600 | 8928 |
| 555 | 20241125 | 092200 | 14003346800 | 29700 | 29650 | 29800 | 29600 | 13298 |
| 556 | 20241125 | 092100 | 13608470200 | 29600 | 30050 | 30100 | 29600 | 24886 |
| 557 | 20241125 | 092000 | 12865939600 | 30100 | 30050 | 30100 | 29800 | 18260 |
| 558 | 20241125 | 091900 | 12319450850 | 30050 | 30550 | 30600 | 30000 | 25468 |
| 559 | 20241125 | 091800 | 11545649450 | 30550 | 30200 | 30800 | 30150 | 40089 |
| 560 | 20241125 | 091700 | 10322565250 | 30250 | 30200 | 30250 | 30100 | 27139 |
| 561 | 20241125 | 091600 | 9503011150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 562 | 20241125 | 091500 | 9503011150 | 30200 | 29900 | 30200 | 29650 | 42115 |
| 563 | 20241125 | 091400 | 8242254250 | 29900 | 29600 | 29950 | 29550 | 28779 |
| 564 | 20241125 | 091300 | 7383858000 | 29600 | 29500 | 29700 | 29300 | 23391 |
| 565 | 20241125 | 091200 | 6693410500 | 29500 | 28850 | 29500 | 28750 | 30309 |
| 566 | 20241125 | 091100 | 5807661550 | 28800 | 29050 | 29050 | 28750 | 9377 |
| 567 | 20241125 | 091000 | 5536533600 | 29050 | 29100 | 29150 | 29000 | 7047 |
| 568 | 20241125 | 090900 | 5331511200 | 29100 | 29000 | 29100 | 28900 | 15565 |
| 569 | 20241125 | 090800 | 4880023200 | 29050 | 28950 | 29150 | 28900 | 22543 |
| 570 | 20241125 | 090700 | 4225655950 | 28900 | 28600 | 29000 | 28550 | 20333 |
| 571 | 20241125 | 090600 | 3640888700 | 28550 | 28200 | 28600 | 28050 | 16596 |
| 572 | 20241125 | 090500 | 3169029950 | 28200 | 28050 | 28250 | 28000 | 9723 |
| 573 | 20241125 | 090400 | 2895684550 | 28200 | 28400 | 28400 | 28000 | 14438 |
| 574 | 20241125 | 090300 | 2487927800 | 28400 | 28550 | 28650 | 28350 | 15988 |
| 575 | 20241125 | 090200 | 2032284350 | 28550 | 28500 | 28550 | 28350 | 19291 |
| 576 | 20241125 | 090100 | 1483278150 | 28500 | 27900 | 28600 | 27850 | 21363 |
| 577 | 20241125 | 090000 | 879145050 | 27850 | 27500 | 28050 | 27450 | 31367 |